KSE EOD Daily Share Price Data - 26-12-2013

For: December 26, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.95	99.95	99.95	98.95	100
AATM	3.3	4.15	2.9	3.89	22,000
ABL	90.66	91.5	90	90.81	20,500
ABOT	383.75	398.7	379	394.11	6,700
ACPL	147.01	147.99	146.6	146.61	5,400
ADAMS	39.6	41.58	40	41.58	6,000
ADMM	79.5	83	76.5	81.93	9,500
ADOS	57.5	57.5	57.5	57.5	500
AGIC	18.75	19.49	18.75	19.12	49,500
AGIL	80.25	81	80.9	80.97	10,500
AGL	12.27	12.4	12.35	12.35	2,000
AGTL	211	212	211	212	1,200
AHCL	22.12	22.25	22.1	22.16	188,500
AHCL-CFEB	22.68	0	0	22.69	0
AHL	32.2	32.65	32.1	32.39	74,500
AHTM	33.3736	31.71	31.71	31.71	5,000
AICL	37.45	37.8	36.9	37	1,600,000
AICL-CDEC	37.49	0	0	37	0
AICL-CFEB	38.39	0	0	37.89	0
AICL-CJAN	37.99	0	0	37.49	0
AKBL	14.18	14.35	13.95	14.04	916,500
AKBL-CDEC	14.2	0	0	14.04	0
AKBL-CFEB	14.54	0	0	14.38	0
AKBL-CJAN	14.39	0	0	14.23	0
AKGL	11.89	12.6	12	12.6	4,000
AKZO	116.53	122.35	116.55	122.35	94,500
ALNRS	44	45.5	45	45	1,000
ALTN	19.98	20.98	20.98	20.98	6,000
AMTEX	3.08	3.35	3.01	3.31	1,718,000
ANL	6.99	7.2	6.83	6.87	4,379,500
ANSM	8.5	9.5	8.05	8.05	1,000
APL	508.11	511	503	503.83	79,150
APOT	15.41	16.41	16.41	16.41	1,500
ARM	38.8	40.74	39.5	40.74	4,500
ARMR1	16.76	17.76	17.75	17.76	4,000
ARPL	270.9	271	269	269.04	9,300
ARUJ	14	15	14	15	58,500
ASHT	16	17	16.99	17	3,500
ASL	8.18	8.7	8.25	8.37	49,000
ASTM	24.15	25.35	23.1	23.83	13,500
ATIL	63	63	63	63	1,000
ATLH	240.07	252.07	240.1	252.07	6,400
ATRL	205.51	207	202.85	205.69	790,000
ATRL-CDEC	205.74	0	0	205.69	0
ATRL-CFEB	210.68	0	0	210.62	0
ATRL-CJAN	208.48	0	0	208.43	0
AWTX	295.86	303.55	303.55	303.55	0
BAFL	27.44	27.79	27.2	27.27	2,144,500
BAFL-CFEB	28.13	0	0	27.92	0
BAFLTFC5	102.1892	0	0	102.1892	0
BAHL	42.1	42.5	41.8	42.48	116,500
BAHL-CDEC	42.15	0	0	42.48	0
BAHL-CFEB	43.16	0	0	43.5	0
BAHL-CJAN	42.71	0	0	43.05	0
BAPL	14.61	15.61	15	15.61	50,000
BATA	2677.2	2675	2635	2650	380
BCML	74.12	74	74	74	500
BERG	70.65	74	69.01	71.53	68,000
BGL	4.5	4.59	4.59	4.59	1,000
BIFO	94.85	98.99	90.25	95.02	6,000
BILF	7.8	8	7.5	8	21,500
BIPL	7.11	7.19	6.95	6.99	564,000
BNWM	62.94	66.08	64.4	65.65	15,000
BOK	7.9	7.7	7.52	7.52	57,500
BOP	10.99	11.08	10.9	10.96	4,371,500
BOP-CFEB	11.27	0	0	11.22	0
BPL	40.1	41	39.06	39.39	27,500
BROT	4.15	5.09	4.16	4.87	209,500
BRR	3.8	4.1	3.85	4.1	495,000
BTL	165	173.25	168	173.25	28,500
BUXL	18.76	19.76	18.75	19.76	30,000
BWCL	65.41	68.68	67	68.68	3,000
BYCO	8.7	8.8	8.62	8.68	971,000
CENI	15.5	15.9	15.51	15.9	3,500
CEPB	53	54.25	52.55	53.07	159,500
CHAS	9.72	10.18	9.85	9.89	13,000
CHBL	4.4	4.8	4.4	4.76	503,500
CHCC	64.17	66.38	64.49	65.41	1,708,500
CJPL	2.05	3.02	1.85	2.71	771,000
CLCPS	1.74	2.05	1.7	1.95	597,500
CLOV	70.9	69.5	68.2	69.5	1,000
CML	5.19	5.62	5.12	5.53	3,258,500
COLG	1609.13	1670	1610	1640	80
COTT	3.6	4.3	3.73	3.78	14,000
CPAL	5.85	6.8	6	6.23	12,000
CPPL	46.69	47.49	46.12	46.48	28,500
CRTM	19.1	19.5	19.07	19.39	104,500
CSAP	46.03	46.89	46	46.22	129,500
CSIL	8	8.24	7.8	7.93	23,000
CSM	1.65	1.78	1.6	1.71	128,000
CSUML	9.67	10.51	9.89	10.43	693,000
CWSM	13.52	14.17	13.94	14.17	1,000
CYAN	78.48	77.6	77	77	3,500
DAAG	20.49	20.48	19.77	19.88	12,500
DADX	30.5	31.4	31.4	31.4	1,000
DAWH	56.55	57.3	56.4	56.83	178,500
DBCI	6.29	6.99	6.2	6.47	1,045,500
DCH	2.89	2.9	2.82	2.84	15,000
DCL	7.22	7.35	7.05	7.09	1,756,500
DEL	2.18	2.3	2.1	2.2	13,000
DFML	5.23	5.69	5.2	5.58	2,804,000
DFSM	4.63	5.63	4.7	5.63	5,987,000
DGKC	84.49	86.47	84.76	85.23	8,248,500
DGKC-CDEC	84.59	0	0	85.23	0
DGKC-CFEB	86.61	0	0	87.27	0
DGKC-CJAN	85.71	0	0	86.36	0
DKTM	9.75	10.5	9.77	9.85	14,000
DLL	80.01	81.5	80.75	80.75	1,000
DMTM	15.2	15.2	15	15	5,000
DNCC	8.99	8.88	8.5	8.5	2,500
DOL	5.57	5.75	5.35	5.62	178,500
DSFL	2.5	2.85	2.5	2.7	6,827,500
DSIL	4.67	5.1	4.74	5	406,000
DSL	5.05	6.05	4.92	6.05	2,173,000
DSML	8.5	7.7	7.65	7.65	1,000
DWAE	2.52	3	3	3	500
DWSM	3.65	3.75	3.63	3.73	59,000
DWTM	14.5	15	13.55	13.55	8,000
DYNO	37.12	38.97	38	38.97	35,000
ECOP	12.96	13.96	13.25	13.96	609,500
EFLTFC3	99.99	0	0	99.99	0
EFOODS	105.22	106.99	105.45	105.97	2,743,600
EFUG	91.08	95.63	92	95.63	163,000
EFUL	76.75	79.9	77.8	79.33	29,000
ELCM	67.45	70.8	70.75	70.8	1,000
ELSM	91.61	94.5	90.61	93	10,500
EMCO	3.98	3.95	3.76	3.76	24,000
ENGRO	156.25	162.2	156.25	161.23	3,794,200
ENGRO-CFEB	160.18	0	0	165.09	0
ENGRO-DEC	156.46	162.15	156.85	161.03	1,323,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	0	0	101.75	0
EPCL	13.67	13.82	13.56	13.62	456,500
ESBL	3.73	3.2	3.2	3.2	1,000
EWLA	5	5	5	5	5,000
EXIDE	377	373	373	373	100
FABL	11.53	11.75	11.5	11.53	961,000
FANM	5	5.65	5.65	5.65	1,000
FASM	150	157.5	154.99	157.49	5,600
FATIMA	28.42	28.95	28.2	28.49	500,000
FCCL	15.2	15.49	15.26	15.3	16,664,000
FCCL-CFEB	15.58	0	0	15.67	0
FCSC	2.98	3.19	2.93	2.99	560,500
FDIBL	1.5	1.62	1.55	1.55	24,000
FECM	3.98	3.93	3.93	3.93	500
FECTC	45.37	46.49	45.25	45.43	93,500
FEM	5.51	5.65	5.5	5.65	8,500
FEROZ	142.14	149.24	143	149.24	67,000
FFBL	45.12	46.24	44.2	45.19	4,803,500
FFBL-CFEB	46.25	0	0	46.27	0
FFBL-DEC	45.17	46.1	44.7	45.05	548,000
FFC	114.97	115.9	113.9	114.55	1,744,900
FFC-CDEC	115.1	0	0	114.55	0
FFC-CFEB	117.86	0	0	117.29	0
FFC-CJAN	116.63	0	0	116.07	0
FFC-DEC	115	116	114	114.42	147,000
FHAM	8.51	8.75	8.6	8.74	66,000
FHBM	10.5	10.5	10.32	10.32	1,500
FIBLM	1.83	2.76	1.68	2.4	55,000
FIMM	88.78	84.35	84.35	84.35	500
FLYNG	5.42	5.57	5.4	5.51	1,650,500
FNBM	4.65	4.65	4.5	4.65	5,500
FNEL	3.67	3.74	3.5	3.5	14,500
FPJM	1.76	2.69	1.8	2.33	1,228,500
FPRM	13	12.7	12.7	12.7	1,000
FRCL	6.98	7.98	6.65	7.37	189,000
FRSM	33.25	33.5	31.6	31.63	32,500
FSWL	18.7433	19.74	19.74	19.74	0
FTSM	4	4.9	4.9	4.9	500
FUDLM	15	15.35	14.7	15.25	47,000
FZCM	141.86	148.95	148.75	148.95	500
GADT	214.36	216.7	211	211.5	2,900
GAIL	4.73	5.35	4.75	5	9,500
GAMON	3.94	4.94	4.19	4.94	218,000
GASF	8.09	8.25	8	8.23	195,000
GATM	37.31	39.17	37.85	39.17	416,500
GFIL	12.98	13.8	12.62	12.85	9,500
GGL	28.11	28.48	27.52	27.73	131,500
GHGL	62.74	61.7	60	60.81	17,500
GHNI	17.13	17.45	17.03	17.1	40,500
GHNL	12.08	12.94	11.9	12.65	1,001,500
GLAT	118.75	118.75	112.82	117	2,500
GLAXO	127.94	134.33	127.04	134.33	983,000
GLPL	286.64	300.97	290	290	1,600
GRYL	4.36	5.36	4.2	5.36	50,500
GSPM	4.8	5	4.99	5	2,000
GTYR	50.15	51.5	50	50.61	73,000
GUSM	4.15	4.35	4.3	4.35	4,000
GUTM	13.5	14.25	14.24	14.25	1,500
GVGL	15.51	16	15.9	16	3,000
GWLC	17.79	18.79	18.2	18.79	93,500
HABSM	30.05	30.5	28.55	29.5	591,000
HADC	2.26	3.26	2.34	3.26	2,302,500
HAEL	12.2	13.2	11.2	11.47	216,000
HAFL	50.92	53.46	53.46	53.46	0
HBL	162.84	163.9	162.11	162.5	129,700
HCAR	42.14	43.1	42.45	42.6	27,000
HICL	15.49	15.65	15.11	15.15	6,000
HINO	193.6	200	189.99	197.25	7,100
HINOON	114.73	120.46	114.99	120.46	25,500
HIRAT	13.73	14	12.73	12.79	2,279,500
HMB	25.36	25.75	25.25	25.42	136,000
HMIM	3	3	2.99	3	5,500
HSPI	25.25	25.99	24.25	25.1	4,000
HUBC	61.84	61.95	61.4	61.52	501,000
HUBC-CFEB	63.39	0	0	62.99	0
HUBC-DEC	62	61.85	61	61.48	42,500
HUMNL	74	74	73	73.01	23,000
HUSS	13	12	12	12	500
HWQS	7.95	8.49	7.8	8.07	223,500
IBFL	73.2	70.5	70.5	70.5	500
IBLHL	68.16	71.56	69	71.56	54,000
ICCT	4.07	4.2	3.8	4.2	13,500
ICI	242.88	254	244	251.42	281,000
ICIBL	1.47	1.59	1.44	1.5	110,500
ICL	38.22	39.5	38.5	39.5	21,000
IDEN	3.87	4.22	4	4.15	17,000
IDRT	17	18	16.94	17.99	10,000
IDSM	18.5	19.5	19.5	19.5	2,000
IGIBL	1.7	1.75	1.67	1.7	478,500
IGIIL	158.35	159.74	158.01	159.62	4,600
INDU	330	335	332.89	334.12	2,200
INIL	46.14	47.4	46	46.05	392,500
INKL	9	9	9	9	1,000
ISL	17.15	17.24	17	17.04	124,500
ISTM	25.07	26.32	26.32	26.32	1,500
JDMT	86.85	88	88	88	1,000
JDWS	183	187	182.1	183.68	1,700
JGICL	69.5	70	70	70	9,000
JKSM	33.25	34.4	33	34	3,000
JOPP	18.76	19.76	18.02	19.73	230,500
JPGL	2.59	2.67	2.45	2.62	286,500
JSBL	4.79	4.99	4.79	4.82	859,500
JSCL	9.46	9.6	9.31	9.33	2,521,000
JSGCL	34.01	33.55	33.55	33.55	2,500
JSIL	11.47	11.67	11.33	11.36	869,500
JUBS	6.06	6.75	6.5	6.56	27,000
KAPCO	61.81	61.85	61.5	61.66	65,000
KASBB	1.91	1.9	1.85	1.86	136,500
KASBM	2.74	2.5	2.41	2.5	37,000
KASBSL	6.78	6.88	6.74	6.88	459,500
KCL	12.21	12.65	12	12.65	17,500
KESC	5.53	5.75	5.55	5.56	1,425,500
KHTC	260	264	264	260	100
KML	17	17.45	16.8	16.95	18,000
KOHC	96.46	98.9	96.55	98.12	422,500
KOHE	34.88	35.7	34.7	35.23	193,500
KOHP	3.09	3	2.99	3	9,500
KOHTM	17.1	18.1	17.4	18.1	39,000
KOIL	3.7	4.05	3.74	4	213,000
KSBP	90.1	90.25	85.6	85.96	43,000
KSTM	4.2	4.6	4.55	4.58	3,000
KTML	27.75	28.89	27.9	28.09	172,000
LATM	7.4	7.5	7.5	7.5	1,000
LEUL	8.76	8.41	8.25	8.31	4,500
LIBT	5.95	6.7	6.7	6.7	3,500
LINDE	182.58	185	182	182	13,600
LMSM	5.15	6.15	6.1	6.15	12,500
LOTCHEM	7.4	7.45	7.27	7.28	394,000
LPCL	8.58	8.72	8.51	8.55	3,372,000
LPL	20.51	20.99	20.3	20.43	95,500
LUCK	295.29	299.89	296.5	297.7	63,300
LUCK-CFEB	302.71	0	0	304.83	0
MACFL	18.97	19.97	18.7	19.97	75,000
MARI	221.49	225.45	220	220.7	702,800
MCB	282.76	285.5	281.11	282.89	397,500
MCB-CFEB	289.87	0	0	289.67	0
MCB-DEC	283.01	285	271	282.7	85,500
MCBAH	14.99	15.25	14.72	15.19	4,500
MDTL	2.68	2.78	2.65	2.76	529,000
MEBL	39.25	39.25	38.59	39.03	10,000
MERIT	15.5	16.5	15.6	16.5	180,500
MFFL	618	619	587.1	610	600
MFTM	3.43	3.78	3.45	3.71	49,000
MIRKS	43	42.95	41.5	42.06	15,500
MLCF	26.9	27.34	26.5	26.68	9,535,500
MOON	10.99	11.98	11.98	11.98	1,000
MQTM	26.24	27.54	25.5	27.15	117,000
MRNS	74.5	76	74.5	74.5	4,500
MSOT	127.07	133.42	130	133.42	78,000
MTIL	3.35	4.1	3.47	4.08	318,500
MTL	482	489	482	482.16	13,400
MUBT	6	7	5	6.22	554,500
MUREB	380.11	388.88	380	388.88	2,000
MZSM	3.67	3.8	3.45	3.8	6,000
NAGC	81.11	82	82	82	500
NATF	411.78	414.99	410	410.17	4,700
NBP	58.57	59.45	58.5	58.69	1,738,500
NCL	57.96	58.35	57.05	57.23	1,154,500
NCL-DEC	58.12	58.25	57.06	57.25	680,500
NCL-JAN	58.5	58.65	57.7	57.79	795,500
NCPL	33.95	34.1	33.53	33.95	205,500
NESTLE	8300	7900.01	7900.01	7900.01	20
NETSOL	44.91	45.8	44.85	45.07	372,000
NEXT	5	5.21	5	5	61,000
NIB	2.39	2.44	2.38	2.4	684,000
NICL	7.7	7.89	7.4	7.44	867,500
NMFL	16.96	17.96	17.2	17.96	363,000
NML	128	129	126.1	126.66	2,632,000
NML-CDEC	128.15	0	0	126.66	0
NML-CFEB	131.22	0	0	129.69	0
NML-CJAN	129.85	0	0	128.35	0
NML-DEC	128.12	128.85	126.25	126.83	1,644,500
NOPK	44.6	44.5	44.5	44.5	500
NPL	30	30.5	29.8	29.92	178,000
NRL	212.87	216	210.1	210.82	50,600
NSRM	16.9623	16.9667	16.9667	16.9667	0
OGDC	278.46	281.2	276.6	277.26	142,600
OLPL	25.01	25.1	24.75	24.78	29,000
OLSM	4.7	5.1	4.5	4.67	31,000
OLTM	7.85	7.5	7.5	7.5	1,500
OTSU	47.49	49.75	48	49.23	20,500
PACE	3.75	4.23	3.8	4.01	7,784,000
PAEL	19.62	20.47	19.75	20.15	9,689,500
PAKRI	28.58	28.8	28.3	28.42	218,500
PAKT	525	548.5	501	540	5,600
PASL	3.07	3.2	3	3.02	588,000
PASM	5.56	5.8	5.4	5.61	5,500
PCAL	88.4	85.5	85.5	85.5	500
PGCL	172.89	181.53	170.1	175	11,100
PGF	25.5	25.74	25.25	25.41	208,000
PGLC	7	8	7.05	8	36,500
PIAA	8.47	8.54	8.34	8.36	1,154,500
PIBTL	14.77	15.7524	15.7524	15.7524	0
PICT	236	245	236	236	5,500
PIF	11.63	11.74	11.5	11.54	233,500
PIL	8.62	9.62	8.7	9	21,500
PINL	7.5	7.58	7.58	7.58	500
PIOC	38.52	39.8	38.55	38.8	1,907,000
PKGI	11.11	11.4	11.4	11.4	1,000
PKGP	21.44	21.9	21.26	21.54	3,805,500
PKGS	266.74	267.25	264.55	264.96	23,600
PMI	1.75	1.79	1.66	1.78	48,500
PNGRS	2.75	2.61	2.61	2.61	500
PNSC	80.6	79.99	79.05	79.09	5,000
POAF	9	8.5	8.5	8.5	0
POL	504.98	505.06	499	500.69	86,450
POWER	6.82	7.6	6.66	7.1	1,303,000
PPL	216.41	217.85	215.55	216.67	684,900
PPL-CFEB	221.85	0	0	221.86	0
PPP	47	48.74	47.9	48.4	13,000
PPVC	4.82	4.7	4.65	4.65	3,000
PRET	167.67	167.95	162.5	164.75	3,100
PRL	73.62	77.3	74.8	77.3	187,000
PRWM	48.5	49.8	48.6	48.68	6,500
PSMC	145.51	149	146	146.97	9,200
PSO	332.55	335.5	330.32	331	647,300
PSO-CFEB	340.91	0	0	338.93	0
PSO-DEC	333.05	335.5	330.85	331.45	217,500
PSYL	17.32	17.27	16.98	17.27	3,500
PTC	31.28	31.55	30.7	30.87	10,211,000
PTC-DEC	31.27	31.54	30.7	30.86	2,394,500
QUAT	42.14	44.24	44.24	44.24	0
QUET	54.9	57.6	55	55.92	2,500
QUICE	7.61	7.88	7.63	7.65	395,000
RAVT	2.91	3.45	2.91	3.09	84,000
RCML	94	89.3	89.3	89.3	4,000
REDCO	4.23	4.17	4.16	4.17	2,000
REST	28.92	28.935	28.935	28.935	0
REWM	43.26	43.07	41.75	42.51	25,000
RICL	8	8.01	8.01	8.01	1,000
RUBY	10.7	11.7	11.3	11.7	117,000
RUPL	19	18.5	18	18	2,000
SAIF	36	36.5	35	35.05	86,000
SALT	192.5	183.02	183.02	192.5	2,000
SANE	6.01	6.49	5.6	6.1	6,500
SAPL	631.26	662.82	660	662.82	1,700
SAPT	390	390	390	390	1,400
SARC	6.8	7.25	7.25	7.25	1,000
SASML	12.2882	12	11.29	12	2,000
SAZEW	20.2	20.5	20.5	20.5	1,000
SBL	4.79	4.91	4.5	4.52	322,500
SCBPL	24	24.5	24	24	58,500
SCLL	6.5	6.85	6.83	6.85	5,500
SCM	17.23	17.64	17	17.5	21,000
SEARL	103.33	108.49	104	108.49	104,500
SEL	35.07	36.2	35	35.03	7,000
SEPCO	2.6	2.74	2.57	2.69	561,000
SEPL	64.51	67.19	65.15	66.95	23,000
SFAT	13	14	12	13.96	1,113,500
SFL	289.75	290	285	289.85	2,300
SFTM	7.05	7.05	7.05	7.05	93,000
SGML	21.96	23.05	20.87	21.05	716,500
SHDT	53.5	54.5	54.5	54.5	1,000
SHEL	190.21	193.8	187.5	189.23	80,800
SHEZ	650	650.01	650	650	250
SHFA	144.35	142	137.14	141.45	15,500
SHNI	7.25	7.49	7	7.45	53,000
SHSML	17.67	18.67	17.6	18.67	61,500
SIBL	3	3.1	3.1	3.1	1,000
SIEM	1406.53	1449	1420	1444	4,250
SILK	2.13	2.15	2.07	2.08	1,008,000
SING	22	22.75	22	22.4	11,500
SITC	230.5	233.33	231	231.91	1,500
SKRS	2.88	3	3	3	500
SLCL	3.7	3.5	3.44	3.5	2,000
SLYT	34.94	36.68	35	36.68	149,000
SMBL	2.05	2.17	2.06	2.09	387,000
SMTM	10.4	10.65	9.76	9.88	155,000
SNAI	70	70	69.9	70	1,000
SNBL	10.85	10.95	10.51	10.72	107,000
SNGP	21.86	22.18	21.77	21.83	751,000
SNGP-CFEB	22.41	0	0	22.35	0
SNGP-DEC	21.81	22.22	21.71	21.8	36,500
SPL	16.88	17.88	17	17.88	1,630,000
SPLC	2.49	2.75	2.5	2.63	130,500
SRSM	14.59	15.59	13.6	15.59	12,000
SRVI	495.18	519.93	502.01	519.93	30,500
SSGC	24.77	25	24.61	24.85	229,500
SSML	15.31	16.31	15.6	16.31	473,500
STCL	8.5	8.8	8.42	8.42	7,000
STJT	46.5	44.75	44.75	44.75	1,000
STPL	8.72	9.47	8.61	8.74	364,500
SUHJ	6.05	7.05	7.05	7.05	1,000
SURC	116	113	113	113	500
SUTM	274.8	288.4	285	285	500
SZTM	31.25	32.75	32.75	32.75	2,500
TATM	54.75	55.9	54	54.79	5,500
TCLTC	49.88	52.37	52.37	52.37	500
TDIL	10	10.65	10.65	10.65	500
TELE	5.29	5.44	5.26	5.29	1,097,000
TELETFC	76.4197	0	0	76.4197	0
TGL	22.7	22.97	22.4	22.4	204,000
THALL	136.13	137.8	135	136.61	53,000
THAS	19.38	18.38	18.38	18.38	500
THCCL	24.8	25.85	24.01	25.05	2,000
TICL	59.99	62.98	61.9	62.98	4,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.3	7.45	7.3	7.44	23,500
TREET	98.27	100.3	97.5	97.93	356,500
TRG	8.78	8.88	8.7	8.74	943,500
TRIBL	1.49	1.6	1.45	1.45	221,500
TRIPF	199.94	200	197	197.23	9,100
TRPOL	1.96	2.04	1.82	1.94	50,500
TRSM	3.11	3.11	2.6	3.11	3,000
TSMF	4.65	5.35	3.85	4.24	16,500
TSML	76.805	76.485	76.485	76.485	0
TSPL	2.08	2.39	2.11	2.38	40,000
UBL	133.36	134.4	133	133.6	244,400
UBL-CDEC	133.51	0	0	133.6	0
UBL-CFEB	136.71	0	0	136.8	0
UBL-CJAN	135.29	0	0	135.38	0
UCAPM	1.48	1.49	1.27	1.37	47,000
UDPL	16.8	17.8	17.25	17.8	13,000
UNIC	14.49	14.2	14.2	14.2	1,000
UPFL	10000	9500	9500	9500	20
UVIC	5.31	5.78	5.21	5.64	27,500
WTCL	4.51	4.74	4.5	4.5	543,500
WTL	2.57	2.64	2.56	2.63	684,000
WYETH	4551.67	4500	4500	4500	100
YOUW	4.59	4.94	4.5	4.64	40,000
ZAHT	28.96	28.25	27.52	27.52	10,000
ZIL	106.01	111.31	110.9	111.31	34,000
ZTL	10.8	11.8	11.35	11.53	727,000
Total Turnover					199,885,700

 

KSE EOD Daily Share Price Data - 26-12-2013