Escolar Documentos
Profissional Documentos
Cultura Documentos
14/03/2011 12045 0
15/03/2011 11829 -0.017933
18/05/2010
23/07/2010
3/1/2011
1/3/2011
Islamabad
Flat No. 7, 2nd Floor, City Arcade, 1-8 Markaz,
Islamabad
Telephone: (92-051)4862524,4862525
Telefax: (92-051)4862523
E-mail:sales@alghazitractors.com
5/1/2011 5.45
6/1/2011 5
3/2/2011 6
2/3/2011
3/3/2011
15/03/2011
18/03/2011
KSE 100
Date Close Return Date Close Return
14/03/2011 12045 0
15/03/2011 11829 -0.017933
11552
KSE 100
Date Open High Low Close Volume Return Date Close
30/12/2010 12031
31/12/2010 12022
3/1/2011 11849
4/1/2011 12110
5/1/2011 12140
6/1/2011 12323
7/1/2011 12363
10/1/2011 12306
11/1/2011 12267
12/1/2011 12281
13/01/2011 12459
14/01/2011 12533
17/01/2011 12681
18/01/2011 12658
19/01/2011 12577
20/01/2011 12411
21/01/2011 12431
24/01/2011 12375
25/01/2011 12455
26/01/2011 12483
27/01/2011 12477
28/01/2011 12481
31/01/2011 12359
1/2/2011 12273
2/2/2011 12242
3/2/2011 12359
4/2/2011 12414
7/2/2011 12427
8/2/2011 12360
9/2/2011 12299
10/2/2011 12187
11/2/2011 11943
14/02/2011 11946
15/02/2011 12077
18/02/2011 12041
21/02/2011 11964
22/02/2011 11649
23/02/2011 11485
24/02/2011 11539
25/02/2011 11223
28/02/2011 11289
1/3/2011 11608
2/3/2011 11678
3/3/2011 11762
4/3/2011 12000
7/3/2011 11974
8/3/2011 11940
9/3/2011 12128
10/3/2011 12125
11/3/2011 12045
14/03/2011 12045
15/03/2011 11829
16/03/2011 11794
17/03/2011 11858
18/03/2011 11593
21/03/2011 11375
22/03/2011 11488
24/03/2011 11564
25/03/2011 11552
Return
0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
Date Open
29/03/2010 8.25
30/03/2010 8.2
31/03/2010 8.25
1/4/2010 7.85
2/4/2010 7.8
5/4/2010 8
6/4/2010 7.86
7/4/2010 7.93
8/4/2010 8
9/4/2010 7.81
12/4/2010 7.69
13/04/2010 7.99
14/04/2010 7.75
15/04/2010 7.97
16/04/2010 8.36
19/04/2010 8.25
20/04/2010 8.39
21/04/2010 8.71
22/04/2010 9
23/04/2010 9.17
26/04/2010 10.76
27/04/2010 11.76
28/04/2010 12.76
29/04/2010 13.4
30/04/2010 13.95
3/5/2010 13.8
4/5/2010 14.5
5/5/2010 14.5
6/5/2010 14.75
7/5/2010 15.9
10/5/2010 15.75
11/5/2010 16.65
12/5/2010 16.9
13/05/2010 18.2
14/05/2010 19.3
17/05/2010 20.37
19/05/2010 17.6
20/05/2010 16.8
21/05/2010 16.85
24/05/2010 16.5
25/05/2010 16
26/05/2010 15.9
27/05/2010 15.85
28/05/2010 15.22
31/05/2010 15.1
1/6/2010 14.5
2/6/2010 14.84
3/6/2010 15.35
4/6/2010 16.6
7/6/2010 18.2
8/6/2010 19.35
9/6/2010 20.06
10/6/2010 19
11/6/2010 17.25
14/06/2010 16.4
15/06/2010 16.39
16/06/2010 17.46
17/06/2010 17.45
18/06/2010 18.34
21/06/2010 17.25
22/06/2010 17
23/06/2010 16.8
24/06/2010 16.93
25/06/2010 16.27
28/06/2010 16.5
29/06/2010 15.56
30/06/2010 16.21
1/7/2010 17.5
2/7/2010 18.9
5/7/2010 19.8
6/7/2010 19.15
7/7/2010 19.69
8/7/2010 19.88
9/7/2010 18.99
12/7/2010 18
13/07/2010 18.8
14/07/2010 20.24
15/07/2010 19.8
16/07/2010 18.6
19/07/2010 19.24
20/07/2010 19.03
21/07/2010 19.01
22/07/2010 19
26/07/2010 19.15
27/07/2010 19.49
28/07/2010 18.99
29/07/2010 18.96
30/07/2010 19.49
2/8/2010 18.01
3/8/2010 19.35
4/8/2010 19
5/8/2010 18.99
6/8/2010 18.99
9/8/2010 18.98
10/8/2010 17.56
11/8/2010 17.79
12/8/2010 17
13/08/2010 17.7
16/08/2010 16.55
17/08/2010 16.5
18/08/2010 16.1
19/08/2010 16.01
20/08/2010 16.06
23/08/2010 16.58
24/08/2010 16.85
25/08/2010 15.56
26/08/2010 15.7
27/08/2010 16
30/08/2010 16.94
31/08/2010 15.5
1/9/2010 16.05
2/9/2010 16
3/9/2010 15.26
6/9/2010 15.3
7/9/2010 16
8/9/2010 16
9/9/2010 16.35
15/09/2010 16.3
16/09/2010 17.25
17/09/2010 16.5
20/09/2010 17.95
21/09/2010 18.8
22/09/2010 18.3
23/09/2010 17.2
24/09/2010 14.98
27/09/2010 14.5
28/09/2010 14.5
29/09/2010 14.84
30/09/2010 14.01
1/10/2010 14.4
4/10/2010 14.4
5/10/2010 14.29
6/10/2010 14.3
7/10/2010 14.25
8/10/2010 13.55
11/10/2010 12.44
12/10/2010 12.55
13/10/2010 12.35
14/10/2010 12.9
15/10/2010 12.75
18/10/2010 13.65
19/10/2010 13.55
20/10/2010 14.55
21/10/2010 14.6
22/10/2010 14
25/10/2010 13.99
26/10/2010 13.01
27/10/2010 13.34
28/10/2010 13.55
29/10/2010 12.01
1/11/2010 11.2
2/11/2010 10.55
3/11/2010 11.7
4/11/2010 11.49
5/11/2010 11.85
8/11/2010 11.7
10/11/2010 11.73
11/11/2010 11
12/11/2010 10.97
15/11/2010 11.45
16/11/2010 11.65
22/11/2010 11.71
23/11/2010 11
24/11/2010 11.1
25/11/2010 11.39
26/11/2010 10.99
29/11/2010 11.39
30/11/2010 11.37
1/12/2010 11.05
2/12/2010 11.29
3/12/2010 11
6/12/2010 11.47
7/12/2010 11.49
8/12/2010 11.7
9/12/2010 11.17
10/12/2010 11.11
13/12/2010 11.15
14/12/2010 11.56
15/12/2010 11.49
20/12/2010 11.49
21/12/2010 11.3
22/12/2010 11.16
23/12/2010 12.09
24/12/2010 11.8
27/12/2010 11.5
28/12/2010 11.4
29/12/2010 11.69
30/12/2010 11.55
31/12/2010 11.64
4/1/2011 11.3
5/1/2011 11.45
6/1/2011 11.59
7/1/2011 12.06
10/1/2011 12.65
11/1/2011 12.4
12/1/2011 12.77
13/01/2011 13.25
14/01/2011 13.02
17/01/2011 12.8
18/01/2011 12.9
19/01/2011 12.83
20/01/2011 12.76
21/01/2011 12.74
24/01/2011 12.13
25/01/2011 12.02
26/01/2011 12.2
27/01/2011 11.75
28/01/2011 12.1
31/01/2011 11.5
1/2/2011 11.3
2/2/2011 11.45
3/2/2011 11.39
4/2/2011 11.55
7/2/2011 10.52
8/2/2011 11.57
9/2/2011 11.1
10/2/2011 11.05
11/2/2011 10.85
14/02/2011 10.01
15/02/2011 11.25
18/02/2011 10.55
21/02/2011 10.84
22/02/2011 10
23/02/2011 9.2
24/02/2011 9.2
25/02/2011 8.46
28/02/2011 8.72
2/3/2011 8.6
3/3/2011 9.15
4/3/2011 9.1
7/3/2011 9.5
8/3/2011 9.17
9/3/2011 9.49
10/3/2011 9.47
11/3/2011 9.5
14/03/2011 9.83
15/03/2011 9.7
16/03/2011 9.52
17/03/2011 9.63
18/03/2011 9.6
21/03/2011 9.49
22/03/2011 9.74
24/03/2011 9.45
25/03/2011 9.75
HEAD OFFICE
(KARACHI)
Fax: +92-21-32560090,
32564458
Email: info@gil.com.pk,
sales@gil.com.pk
URL: www.gil.com.pk
High Low
8.25 7.9
8.2 8
8.25 7.8
8.2 7.8
8.15 7.8
8 7.85
7.93 7.86
8.19 7.9
8 8
7.81 7.61
7.99 7.69
7.99 7.95
7.99 7.75
8.39 7.97
8.36 8.1
8.4 8.05
8.9 8.39
9.25 8.7
9.65 9
10.15 8.96
10.76 10.76
11.76 11.76
12.76 12.76
13.76 13
14.6 13.5
15.02 13.75
15.15 14.5
14.75 14.35
15.58 14.4
15.96 15.11
16.32 15.4
17.17 16.6
17.81 16.9
18.8 18.2
19.8 19.25
20.45 18.79
17.79 16.84
17.89 16.41
17.2 16.4
16.89 15.91
16.7 15.4
16.65 15
16.5 15.2
15.8 14.32
15.1 14.32
14.75 14.2
15.47 14.84
16.47 15.35
17.47 16.6
18.46 17.99
19.46 19.15
20.46 18.47
19.1 17.97
17.65 16.97
16.4 16.03
17.04 16.39
18.04 16.6
18.38 17.2
18.4 17.1
17.7 16.75
17.4 16.75
16.8 16.6
17.5 16.35
16.75 16.27
16.5 15.7
16.4 15.55
17.33 16.21
18.33 17.5
19.22 18.7
19.8 19
19.5 19.05
19.69 19
20 18.56
19 18.22
19.15 17.81
20.07 18.8
20.24 19.3
19.8 19
19.25 18.6
19.7 19.2
19.59 19
19.25 19
19 18.9
19.4 18.95
19.49 18.61
19 18.6
19.4 18.8
19.49 19
19.5 18.01
19.35 19
19 18.8
19 18.5
19 18.5
18.98 17.56
18 16.56
17.8 16.95
17.58 17
17.7 16.65
16.7 16.3
16.5 15.3
16.49 15.52
16.64 16.01
16.45 16.06
16.75 16.21
16.85 15.85
15.99 15.5
16 15.7
16.78 16
16.94 15.37
16.2 15.5
16.46 15.6
16 15.65
15.26 15.26
15.3 15.3
16.3 15.75
16.5 16
16.35 16
17 16
17.25 16.4
17.45 16.5
18.44 17.65
18.8 17.56
18.3 16.67
17.5 15.79
16.35 14.79
14.6 13.79
14.8 14.32
14.84 14.26
14.89 14
14.4 13.78
14.4 14
14.39 14
14.3 13.7
14.25 13.25
13.55 12.25
12.5 11.29
12.55 12
12.89 12.25
13.6 12.9
13.7 12.75
13.65 13
14.27 13.2
14.8 14.2
14.6 13.75
14 13.4
13.99 13.05
13.33 13
13.5 13
13.55 12.99
12.5 12
11.44 11
11.7 10.55
11.7 11
11.75 11.39
11.85 11.55
11.7 11.25
11.73 11
11.3 10.95
11.01 10.85
11.45 10.9
11.65 10.7
11.71 10.9
11.4 10.91
11.35 11
11.39 10.94
11.06 10.95
11.39 11.1
11.37 11.08
11.05 10.9
11.29 10.91
11.29 10.9
11.47 11
11.9 11.2
11.8 11.31
11.2 10.85
11.49 11.05
11.16 11.1
11.56 11.15
11.49 11.11
11.49 11
11.35 11.15
12.15 11.15
12.09 11.6
11.8 11.3
11.95 11.5
11.5 11.1
11.69 11.35
11.65 11.51
11.7 11.51
11.45 11.3
11.7 11.45
12.4 11.51
12.75 12.06
12.68 12.5
12.8 12.12
13.5 12.65
13.25 12.91
13.49 12.81
13 12.75
13 12.75
13 12.8
12.76 12.52
12.98 12.3
12.26 12.11
12.44 12.01
12.35 12.2
12.2 11.75
12.1 11.26
12 11.15
11.48 10.91
11.45 10.73
11.39 10.79
11.55 11
11.9 10.52
11.65 11.16
11.55 10.51
11.24 11
10.9 10.55
11.37 10.01
11.25 10.6
10.55 10.5
10.85 10
10 9.16
9.99 9.2
10.4 8.8
9.6 8.46
8.8 8.25
8.85 8.6
9.15 8.65
9.5 9.1
9.55 9.25
9.5 8.95
9.5 9.1
9.47 9.25
9.68 9.3
9.83 9.4
9.7 9.47
9.6 9.17
9.63 9.3
9.69 9.41
9.49 9.49
9.9 9.5
9.94 9.45
10 9.75
Email: ghandhara_rwp@gil.com.pk
KSE 100
Close Volume Return Date Close Return
29/03/2010 176.5
1/4/2010 169
2/4/2010 173
5/4/2010 172.9
6/4/2010 164
7/4/2010 169.5
8/4/2010 166
9/4/2010 166
12/4/2010 166
13/04/2010 165.99
14/04/2010 165.75
15/04/2010 163.51
16/04/2010 162.5
19/04/2010 166
20/04/2010 163
21/04/2010 165
22/04/2010 166
23/04/2010 166
26/04/2010 160.5
27/04/2010 165
28/04/2010 164
29/04/2010 164
30/04/2010 163
4/5/2010 164
5/5/2010 167
6/5/2010 168
7/5/2010 161.5
10/5/2010 168
11/5/2010 163.55
12/5/2010 165
13/05/2010 165.99
14/05/2010 160.36
17/05/2010 154
19/05/2010 155
20/05/2010 150.05
21/05/2010 146.2
24/05/2010 143
25/05/2010 135.85
26/05/2010 136.99
27/05/2010 133.01
28/05/2010 131
31/05/2010 124.65
1/6/2010 125
2/6/2010 125
3/6/2010 123.95
4/6/2010 121.3
7/6/2010 124
8/6/2010 124.25
9/6/2010 122
10/6/2010 123.3
11/6/2010 126
14/06/2010 119.5
15/06/2010 118.5
16/06/2010 117.5
17/06/2010 115
18/06/2010 115.03
21/06/2010 114.4
22/06/2010 114.65
23/06/2010 115.1
24/06/2010 112.92
25/06/2010 113.52
28/06/2010 119
29/06/2010 124
30/06/2010 130.2
1/7/2010 136.71
2/7/2010 143.53
5/7/2010 150.7
6/7/2010 158.23
7/7/2010 159.8
8/7/2010 149.2
9/7/2010 154.05
12/7/2010 155
14/07/2010 156
16/07/2010 154.5
19/07/2010 153
20/07/2010 154
21/07/2010 154
22/07/2010 148
26/07/2010 152
27/07/2010 149.9
28/07/2010 149.39
29/07/2010 139.07
30/07/2010 133
3/8/2010 127
4/8/2010 133
5/8/2010 138.45
6/8/2010 137.99
9/8/2010 131.35
10/8/2010 130.85
13/08/2010 129.99
16/08/2010 123.5
17/08/2010 123.5
18/08/2010 129.6
19/08/2010 124.52
20/08/2010 129
24/08/2010 124
25/08/2010 125
27/08/2010 119
30/08/2010 119.05
31/08/2010 115
2/9/2010 112.2
6/9/2010 108.11
15/09/2010 119.18
16/09/2010 116
20/09/2010 115
21/09/2010 120.75
23/09/2010 120
24/09/2010 120
27/09/2010 122
30/09/2010 120
4/10/2010 115
6/10/2010 110.05
7/10/2010 115
8/10/2010 113
11/10/2010 119
12/10/2010 114
13/10/2010 119
14/10/2010 122.99
15/10/2010 118
18/10/2010 124.99
19/10/2010 123
21/10/2010 119
22/10/2010 118
25/10/2010 123.9
26/10/2010 130.09
27/10/2010 136.59
28/10/2010 136
29/10/2010 140.8
1/11/2010 133.95
2/11/2010 127.26
3/11/2010 130.18
4/11/2010 123.5
5/11/2010 118.5
8/11/2010 124.42
10/11/2010 123.85
11/11/2010 130.04
12/11/2010 136.54
15/11/2010 136
16/11/2010 130
22/11/2010 136.95
23/11/2010 138.58
24/11/2010 142.05
25/11/2010 138.83
26/11/2010 133.5
29/11/2010 134.25
30/11/2010 138.5
1/12/2010 137.5
2/12/2010 139
3/12/2010 139.01
6/12/2010 133
7/12/2010 133.41
8/12/2010 133.41
9/12/2010 135
10/12/2010 135
13/12/2010 135
14/12/2010 135
15/12/2010 134.5
20/12/2010 137.8
21/12/2010 133
23/12/2010 132
24/12/2010 130
27/12/2010 134.25
28/12/2010 130.1
29/12/2010 131.9
30/12/2010 132
31/12/2010 131.9
4/1/2011 128
6/1/2011 126.1
7/1/2011 126
10/1/2011 129.2
11/1/2011 124.12
12/1/2011 127.01
13/01/2011 126
14/01/2011 124.99
17/01/2011 126.99
18/01/2011 127.45
19/01/2011 133
20/01/2011 133.75
21/01/2011 128.51
24/01/2011 131
25/01/2011 132.74
26/01/2011 130
27/01/2011 130
28/01/2011 131
31/01/2011 129
1/2/2011 129
2/2/2011 125
3/2/2011 125
4/2/2011 119.41
7/2/2011 127
8/2/2011 128.75
9/2/2011 134
10/2/2011 135
11/2/2011 128
14/02/2011 129.9
18/02/2011 125
21/02/2011 125
22/02/2011 122.09
23/02/2011 124.99
24/02/2011 125
25/02/2011 121.6
2/3/2011 124.95
3/3/2011 121.6
4/3/2011 122
7/3/2011 121.6
8/3/2011 124.23
9/3/2011 124.9
10/3/2011 120
11/3/2011 117.99
14/03/2011 112.5
16/03/2011 111
18/03/2011 114
21/03/2011 107.75
22/03/2011 107.1
24/03/2011 107
25/03/2011 106.5
KSE 100
Date Open High Low Close Volume Return Date Close
3/3/2011 11762
Mr. Shoib Rathore 4/3/2011 12000
shoib.rathore@ksb.com.pk 7/3/2011 11974
parsa tower, 307-308, 3rd floor,plot no 31/1-A, block-6,P.E.C.H.S, 8/3/2011 11940
tel:(92)(21) 111-572-786 9/3/2011 12128
fax: (92)(21)34388302 10/3/2011 12125
11/3/2011 12045
14/03/2011 12045
15/03/2011 11829
16/03/2011 11794
17/03/2011 11858
18/03/2011 11593
21/03/2011 11375
22/03/2011 11488
24/03/2011 11564
25/03/2011 11552
11552
Return
0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
KSE 100
Date Open High Low Close Volume Return Date Close
info@millat.com.pk
www.millat.com.pk
Return
0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
KSE 100
Date Open High Low Close Volume Return Date Close
26/10/2010 10658
HEAD
OFFICE:
Islamabad: 27/10/2010 10704
House No. 1-C, Streat No.20, Faisal Avenue, F-7/2, Islamabad. 28/10/2010 10634
6-Ganga
Ram
Trust
Building,S
hahra-e-
Quaid-e-
Azam,
Lahore Tel: (051) 9230538-9 29/10/2010 10598
Tel : (92
42)
7320225-7 Fax: (051) 2609272 1/11/2010 10538
Fax: (042)
7323108 2/11/2010 10681
4/11/2010 10702
5/11/2010 10882
8/11/2010 10992
10/11/2010 10941
11/11/2010 10905
12/11/2010 10874
15/11/2010 10909
16/11/2010 10965
22/11/2010 11205
23/11/2010 11171
24/11/2010 11154
25/11/2010 11135
26/11/2010 11145
29/11/2010 11163
30/11/2010 11234
1/12/2010 11221
2/12/2010 11343
3/12/2010 11406
6/12/2010 11440
7/12/2010 11431
9/12/2010 11569
10/12/2010 11620
13/12/2010 11596
14/12/2010 11672
15/12/2010 11786
20/12/2010 11843
21/12/2010 11825
22/12/2010 11848
23/12/2010 11792
24/12/2010 11858
27/12/2010 11909
28/12/2010 11848
29/12/2010 11886
30/12/2010 12031
31/12/2010 12022
3/1/2011 11849
4/1/2011 12110
5/1/2011 12140
6/1/2011 12323
7/1/2011 12363
10/1/2011 12306
11/1/2011 12267
12/1/2011 12281
13/01/2011 12459
14/01/2011 12533
17/01/2011 12681
18/01/2011 12658
19/01/2011 12577
20/01/2011 12411
21/01/2011 12431
24/01/2011 12375
25/01/2011 12455
26/01/2011 12483
27/01/2011 12477
28/01/2011 12481
31/01/2011 12359
1/2/2011 12273
2/2/2011 12242
3/2/2011 12359
4/2/2011 12414
7/2/2011 12427
8/2/2011 12360
9/2/2011 12299
10/2/2011 12187
11/2/2011 11943
14/02/2011 11946
15/02/2011 12077
18/02/2011 12041
21/02/2011 11964
22/02/2011 11649
23/02/2011 11485
24/02/2011 11539
25/02/2011 11223
28/02/2011 11289
1/3/2011 11608
2/3/2011 11678
3/3/2011 11762
4/3/2011 12000
7/3/2011 11974
8/3/2011 11940
9/3/2011 12128
10/3/2011 12125
11/3/2011 12045
14/03/2011 12045
15/03/2011 11829
16/03/2011 11794
17/03/2011 11858
18/03/2011 11593
21/03/2011 11375
22/03/2011 11488
24/03/2011 11564
25/03/2011 11552
11552
Return
0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
KSE 100
Date Open High Low Close Volume Return Date Close
2/4/2010 10416
6/4/2010 10419
7/4/2010 10523
8/4/2010 10533
9/4/2010 10586
12/4/2010 10557
13/04/2010 10506
14/04/2010 10570
15/04/2010 10677
16/04/2010 10659
19/04/2010 10669
20/04/2010 10641
21/04/2010 10590
23/04/2010 10607
26/04/2010 10556
27/04/2010 10556
28/04/2010 10519
29/04/2010 10454
30/04/2010 10428
3/5/2010 10389
4/5/2010 10467
5/5/2010 10561
6/5/2010 10553
7/5/2010 10271
10/5/2010 10288
11/5/2010 10208
12/5/2010 10222
13/05/2010 10279
14/05/2010 10271
17/05/2010 10033
18/05/2010 10082
19/05/2010 10050
20/05/2010 9993
21/05/2010 9871
24/05/2010 9687
25/05/2010 9428
26/05/2010 9611
27/05/2010 9439
28/05/2010 9521
31/05/2010 9326
1/6/2010 9294
2/6/2010 9499
3/6/2010 9621
4/6/2010 9636
7/6/2010 9791
8/6/2010 9763
9/6/2010 9678
10/6/2010 9379
11/6/2010 9471
14/06/2010 9229
15/06/2010 9250
16/06/2010 9436
17/06/2010 9676
18/06/2010 9645
21/06/2010 9662
22/06/2010 9682
23/06/2010 9715
24/06/2010 9791
25/06/2010 9796
28/06/2010 9671
29/06/2010 9702
30/06/2010 9721
1/7/2010 9730
2/7/2010 9697
5/7/2010 9637
6/7/2010 9575
7/7/2010 9789
8/7/2010 9860
9/7/2010 9974
12/7/2010 9979
13/07/2010 10114
14/07/2010 10187
15/07/2010 10095
16/07/2010 10153
19/07/2010 10201
20/07/2010 10251
21/07/2010 10234
22/07/2010 10228
23/07/2010 10296
26/07/2010 10297
27/07/2010 10386
28/07/2010 10436
29/07/2010 10438
30/07/2010 10519
2/8/2010 10373
3/8/2010 10388
4/8/2010 10390
5/8/2010 10351
6/8/2010 10315
9/8/2010 10026
10/8/2010 9892
11/8/2010 9875
12/8/2010 9792
13/08/2010 9823
16/08/2010 9537
17/08/2010 9677
18/08/2010 9705
19/08/2010 9847
20/08/2010 9860
23/08/2010 9812
24/08/2010 9637
25/08/2010 9553
26/08/2010 9584
27/08/2010 9598
30/08/2010 9516
31/08/2010 9813
1/9/2010 9735
2/9/2010 9762
6/9/2010 9706
8/9/2010 9891
9/9/2010 9879
14/09/2010 10091
15/09/2010 10046
16/09/2010 10017
17/09/2010 10052
20/09/2010 10063
21/09/2010 9995
22/09/2010 9946
23/09/2010 9866
24/09/2010 9909
27/09/2010 9936
28/09/2010 9981
29/09/2010 10022
30/09/2010 10013
1/10/2010 10042
4/10/2010 10045
5/10/2010 10024
6/10/2010 10029
7/10/2010 10191
11/10/2010 10322
12/10/2010 10292
13/10/2010 10389
14/10/2010 10409
15/10/2010 10431
18/10/2010 10484
19/10/2010 10464
21/10/2010 10558
22/10/2010 10652
25/10/2010 10703
26/10/2010 10658
27/10/2010 10704
28/10/2010 10634
29/10/2010 10598
1/11/2010 10538
2/11/2010 10681
3/11/2010 10617
4/11/2010 10702
5/11/2010 10882
8/11/2010 10992
10/11/2010 10941
11/11/2010 10905
12/11/2010 10874
15/11/2010 10909
16/11/2010 10965
22/11/2010 11205
23/11/2010 11171
24/11/2010 11154
25/11/2010 11135
26/11/2010 11145
29/11/2010 11163
30/11/2010 11234
1/12/2010 11221
2/12/2010 11343
3/12/2010 11406
6/12/2010 11440
7/12/2010 11431
9/12/2010 11569
10/12/2010 11620
13/12/2010 11596
14/12/2010 11672
15/12/2010 11786
20/12/2010 11843
21/12/2010 11825
22/12/2010 11848
23/12/2010 11792
24/12/2010 11858
27/12/2010 11909
28/12/2010 11848
29/12/2010 11886
30/12/2010 12031
31/12/2010 12022
3/1/2011 11849
4/1/2011 12110
5/1/2011 12140
6/1/2011 12323
7/1/2011 12363
10/1/2011 12306
11/1/2011 12267
12/1/2011 12281
13/01/2011 12459
14/01/2011 12533
17/01/2011 12681
18/01/2011 12658
19/01/2011 12577
20/01/2011 12411
21/01/2011 12431
24/01/2011 12375
25/01/2011 12455
26/01/2011 12483
27/01/2011 12477
28/01/2011 12481
31/01/2011 12359
1/2/2011 12273
2/2/2011 12242
3/2/2011 12359
4/2/2011 12414
7/2/2011 12427
8/2/2011 12360
9/2/2011 12299
10/2/2011 12187
11/2/2011 11943
14/02/2011 11946
15/02/2011 12077
18/02/2011 12041
21/02/2011 11964
22/02/2011 11649
23/02/2011 11485
24/02/2011 11539
25/02/2011 11223
28/02/2011 11289
1/3/2011 11608
2/3/2011 11678
3/3/2011 11762
4/3/2011 12000
7/3/2011 11974
8/3/2011 11940
9/3/2011 12128
10/3/2011 12125
11/3/2011 12045
14/03/2011 12045
15/03/2011 11829
16/03/2011 11794
17/03/2011 11858
18/03/2011 11593
21/03/2011 11375
22/03/2011 11488
24/03/2011 11564
25/03/2011 11552
Return
0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
Date Open High Low Close Change
3/1/2010 134
4/1/2010 207.99
5/1/2010 201.02
6/1/2010 212.81
7/1/2010 223.11
8/1/2010 215
11/1/2010 214
12/1/2010 214.5
13/01/2010 213.25
14/01/2010 212
15/01/2010 213.45
18/01/2010 213
19/01/2010 214
20/01/2010 215
21/01/2010 210
22/01/2010 213
25/01/2010 202.35
26/01/2010 192.5
27/01/2010 184.01
29/01/2010 189.99
1/2/2010 186.85
2/2/2010 182.6
3/2/2010 182.97
4/2/2010 190
8/2/2010 181.38
9/2/2010 178
10/2/2010 181
11/2/2010 177.5
12/2/2010 185.2
15/02/2010 184
16/02/2010 184.99
17/02/2010 182
18/02/2010 178.05
19/02/2010 179.9
22/02/2010 173
23/02/2010 172.25
24/02/2010 172
25/02/2010 173
26/02/2010 168
1/3/2010 165
3/3/2010 156
4/3/2010 166.7
5/3/2010 169.99
8/3/2010 163
9/3/2010 164
10/3/2010 168
11/3/2010 171
12/3/2010 170.9
15/03/2010 179
16/03/2010 179
17/03/2010 180
18/03/2010 180
19/03/2010 179.99
22/03/2010 179.88
24/03/2010 178.75
25/03/2010 170.61
26/03/2010 177
29/03/2010 176.5
1/4/2010 169
2/4/2010 173
5/4/2010 172.9
6/4/2010 164
7/4/2010 169.5
8/4/2010 166
9/4/2010 166
12/4/2010 166
13/04/2010 165.99
14/04/2010 165.75
15/04/2010 163.51
16/04/2010 162.5
19/04/2010 166
20/04/2010 163
21/04/2010 165
22/04/2010 166
23/04/2010 166
26/04/2010 160.5
27/04/2010 165
28/04/2010 164
29/04/2010 164
30/04/2010 163
4/5/2010 164
5/5/2010 167
6/5/2010 168
7/5/2010 161.5
10/5/2010 168
11/5/2010 163.55
12/5/2010 165
13/05/2010 165.99
14/05/2010 160.36
17/05/2010 154
19/05/2010 155
20/05/2010 150.05
21/05/2010 146.2
24/05/2010 143
25/05/2010 135.85
26/05/2010 136.99
27/05/2010 133.01
28/05/2010 131
31/05/2010 124.65
1/6/2010 125
2/6/2010 125
3/6/2010 123.95
4/6/2010 121.3
7/6/2010 124
8/6/2010 124.25
9/6/2010 122
10/6/2010 123.3
11/6/2010 126
14/06/2010 119.5
15/06/2010 118.5
16/06/2010 117.5
17/06/2010 115
18/06/2010 115.03
21/06/2010 114.4
22/06/2010 114.65
23/06/2010 115.1
24/06/2010 112.92
25/06/2010 113.52
28/06/2010 119
29/06/2010 124
30/06/2010 130.2
1/7/2010 136.71
2/7/2010 143.53
5/7/2010 150.7
6/7/2010 158.23
7/7/2010 159.8
8/7/2010 149.2
9/7/2010 154.05
12/7/2010 155
14/07/2010 156
16/07/2010 154.5
19/07/2010 153
20/07/2010 154
21/07/2010 154
22/07/2010 148
26/07/2010 152
27/07/2010 149.9
28/07/2010 149.39
29/07/2010 139.07
30/07/2010 133
3/8/2010 127
4/8/2010 133
5/8/2010 138.45
6/8/2010 137.99
9/8/2010 131.35
10/8/2010 130.85
13/08/2010 129.99
16/08/2010 123.5
17/08/2010 123.5
18/08/2010 129.6
19/08/2010 124.52
20/08/2010 129
24/08/2010 124
25/08/2010 125
27/08/2010 119
30/08/2010 119.05
31/08/2010 115
2/9/2010 112.2
6/9/2010 108.11
15/09/2010 119.18
16/09/2010 116
20/09/2010 115
21/09/2010 120.75
23/09/2010 120
24/09/2010 120
27/09/2010 122
30/09/2010 120
4/10/2010 115
6/10/2010 110.05
7/10/2010 115
8/10/2010 113
11/10/2010 119
12/10/2010 114
13/10/2010 119
14/10/2010 122.99
15/10/2010 118
18/10/2010 124.99
19/10/2010 123
21/10/2010 119
22/10/2010 118
25/10/2010 123.9
26/10/2010 130.09
27/10/2010 136.59
28/10/2010 136
29/10/2010 140.8
1/11/2010 133.95
2/11/2010 127.26
3/11/2010 130.18
4/11/2010 123.5
5/11/2010 118.5
8/11/2010 124.42
10/11/2010 123.85
11/11/2010 130.04
12/11/2010 136.54
15/11/2010 136
16/11/2010 130
22/11/2010 136.95
23/11/2010 138.58
24/11/2010 142.05
25/11/2010 138.83
26/11/2010 133.5
29/11/2010 134.25
30/11/2010 138.5
1/12/2010 137.5
2/12/2010 139
3/12/2010 139.01
6/12/2010 133
7/12/2010 133.41
8/12/2010 133.41
9/12/2010 135
10/12/2010 135
13/12/2010 135
14/12/2010 135
15/12/2010 134.5
20/12/2010 137.8
21/12/2010 133
23/12/2010 132
24/12/2010 130
27/12/2010 134.25
28/12/2010 130.1
29/12/2010 131.9
30/12/2010 132
31/12/2010 131.9