KSE EOD Daily Share Price Data - 30-12-2013

For: December 30, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.95	95.01	94.1	94.1	1,400
AASM	15.6	16	16	16	1,500
AATM	3.25	3.87	3.3	3.87	11,500
ABL	90	90	89.51	90	13,000
ABOT	397	398	390	393	2,000
ACPL	144.21	145.89	144	144.7	24,700
ADAMS	43.5486	45.6943	45.6943	45.6943	0
ADMM	78.83	78.6	75.1	75.84	31,500
AGIC	19.12	19.99	19.45	19.65	5,500
AGL	12.01	12.12	12.11	12.11	2,000
AGTL	211	213.5	206	213	2,000
AHCL	22.19	22.29	22.12	22.14	75,000
AHCL-CFEB	22.72	0	0	22.65	0
AHCL-CJAN	22.48	0	0	22.41	0
AHCL-CMAR	22.72	22.72	22.72	22.89	0
AHCL-JAN	22.67	0	0	22.42	0
AHL	32.11	32.45	32.15	32.2	20,000
AHTM	30.2	31.7	29	31.7	2,000
AICL	37.29	38.2	37.5	37.65	3,024,000
AICL-CFEB	38.19	0	0	38.52	0
AICL-CJAN	37.78	0	0	38.12	0
AICL-CMAR	38.19	38.19	38.19	38.93	0
AICL-JAN	37.69	38.59	37.67	37.93	1,888,000
AKBL	13.71	14	13.7	13.79	456,000
AKBL-CFEB	14.04	0	0	14.11	0
AKBL-CJAN	13.89	0	0	13.96	0
AKBL-CMAR	14.04	14.04	14.04	14.26	0
AKBL-JAN	13.92	13.9	13.86	13.9	2,000
AKDCL	66	67.98	67.98	67.98	500
AKGL	12.6	12.75	12.01	12.26	1,500
AKZO	121.44	126.51	120.8	124.47	170,500
ALNRS	44.01	41.81	41.81	41.81	4,000
ALTN	22.01	22.49	20.91	20.91	4,000
AMTEX	3.21	3.3	3.2	3.23	148,500
ANL	6.72	7.58	6.76	7.23	23,581,000
ANSM	9.05	10.05	8.05	10.05	7,000
APL	498.63	503	496.12	497.28	17,150
APOT	15.6	16.22	16.22	16.22	0
ARMR1	17.76	18	18	18	1,000
ARPL	270.2	274	270.5	272.51	27,000
ARUJ	14.7	14.51	14.5	14.5	3,500
ASHT	16	16	16	16	4,000
ASL	8.2	9.19	8.41	8.71	287,500
ASLPS	7.5	7.95	7.51	7.95	5,500
ASTM	24.25	25.3	23.04	25	7,500
ATBA	380	390	390	390	100
ATLH	259.8	272	272	272	1,000
ATRL	208.09	210.48	206	207.71	440,700
ATRL-CFEB	213.08	0	0	212.53	0
ATRL-CJAN	210.83	0	0	210.28	0
ATRL-CMAR	213.08	213.08	213.08	214.78	0
ATRL-JAN	209.93	212	207.71	209.44	186,500
BAFL	27.4	27.75	26.85	27.05	6,401,000
BAFL-CFEB	28.06	0	0	27.68	0
BAFL-CJAN	27.76	0	0	27.38	0
BAFL-CMAR	28.06	28.06	28.06	27.97	0
BAFL-JAN	27.67	28.55	27.15	27.33	345,000
BAFLTFC5	102.1892	0	0	102.1892	0
BAHL	41.25	41.5	40.95	41.09	1,577,500
BAHL-CFEB	42.24	0	0	42.04	0
BAHL-CJAN	41.79	0	0	41.6	0
BAHL-CMAR	42.24	42.24	42.24	42.49	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	16.19	17.1	16.3	16.6	16,000
BATA	2650	2782.5	2650	2760.06	680
BCML	74	77	76	77	6,500
BERG	72.8	74.5	72.64	73.43	33,500
BGL	4.75	4.9	4.9	4.9	500
BIFO	95.02	95.5	95.5	95.5	0
BILF	9	9.25	8.3	8.35	20,500
BIPL	7.11	7.25	6.85	6.96	813,500
BNWM	68.93	72.37	71.76	72.37	29,000
BOK	7.49	7.7	7.5	7.5	42,500
BOP	10.8	10.9	10.78	10.84	2,237,000
BOP-CFEB	11.06	0	0	11.09	0
BOP-CJAN	10.94	0	0	10.97	0
BOP-CMAR	11.06	11.06	11.06	11.21	0
BOP-JAN	10.68	10.77	10.6	10.67	1,230,500
BPBL	5.5	5.5	5.5	5.5	500
BPL	39.39	41.35	40.8	41.35	55,000
BROT	5.35	5.49	5	5.17	149,000
BRR	4.51	5.39	4.5	5.26	2,047,000
BTL	181.91	191	191	191	1,400
BYCO	8.8	8.93	8.74	8.82	642,500
CENI	16	16.2	15.8	16	27,000
CEPB	53.32	55.98	54.1	55.98	219,500
CFL	38.3	40	40	40	500
CHAS	10.43	10.39	10.02	10.05	6,000
CHBL	4.8	5	4.7	4.75	382,500
CHCC	64.79	66	63.65	63.88	402,000
CJPL	2.4	2.43	2.25	2.4	69,500
CLCPS	2	2.09	1.9	2	143,500
CML	5.85	6.17	5.75	5.82	4,659,000
COTT	3.53	3.9	3.45	3.56	48,000
CPPL	46.22	47.49	46	47.06	83,500
CRTM	20.39	21.4	20.5	21.1	2,214,500
CSAP	45.88	46.84	45.9	46.33	165,000
CSIL	7.99	8	7.9	7.99	14,000
CSM	1.7	1.77	1.6	1.72	93,500
CSUML	11.4	11.99	11	11.26	292,500
CYAN	77.9	77.5	77	77	40,000
DAAG	19.92	20.4	19.82	20.04	9,500
DAWH	56.01	56.89	55.55	56.15	115,500
DBCI	6.42	6.89	6.3	6.54	558,500
DCH	2.85	2.96	2.9	2.93	30,000
DCL	7.04	7.24	7	7.15	2,067,500
DEL	2.22	2.34	2.24	2.24	3,500
DFML	5.28	5.5	5.2	5.39	491,000
DFSM	5.7	5.89	5.35	5.65	1,237,500
DGKC	85.3	86.48	85.4	86.03	3,321,000
DGKC-CFEB	87.35	0	0	88.03	0
DGKC-CJAN	86.42	0	0	87.09	0
DGKC-CMAR	87.35	87.35	87.35	88.96	0
DGKC-JAN	86.14	87	86.15	86.81	1,222,500
DINT	108.46	113.4	110	113.4	2,500
DKTM	10.85	11.85	11.85	11.85	6,000
DLL	80.75	84	80	84	5,500
DMTM	16	17	17	17	9,500
DNCC	9.37	8.8	8.75	8.76	2,500
DOL	5.35	5.5	5.36	5.42	61,500
DSFL	2.59	2.65	2.56	2.58	743,000
DSIL	5.03	5.21	4.97	5	287,000
DSL	5.9	5.95	5.5	5.74	193,500
DSML	7.65	7.5	6.85	6.85	1,000
DWSM	3.74	3.6	3.5	3.53	30,000
DWTM	14.55	15.55	14.6	15.55	83,500
DYNO	39.6	38.49	38	38.49	1,000
ECOP	14.96	15.96	15.96	15.96	72,000
EFLTFC3	99.99	0	0	99.99	0
EFOODS	104.6	105.25	103.1	103.74	450,200
EFUG	92.39	93	92	92	3,000
EFUL	80.72	81.9	79.5	80.63	5,000
ELSM	94.35	99.06	97	99.06	8,000
EMCO	3.8	4.24	3.85	3.94	185,000
ENGRO	160.83	161.88	158.2	159.94	837,400
ENGRO-CFEB	164.69	0	0	163.65	0
ENGRO-CJAN	162.95	0	0	161.92	0
ENGRO-CMAR	164.69	164.69	164.69	165.38	0
ENGRO-JAN	162.35	162.95	159.76	161.33	930,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	0	0	101.75	0
EPCL	13.35	13.5	13.27	13.39	473,000
ESBL	3.2	3.69	3.21	3.69	101,000
EWLA	4.75	5.74	4.9	5.27	43,000
EXIDE	375.05	384	375.25	382	1,400
FABL	11.4	11.5	11.29	11.31	487,500
FANM	5.65	5.49	5.49	5.49	500
FASM	165.36	173.62	173.6	173.6	5,300
FATIMA	28.61	28.65	28.38	28.49	265,500
FCCL	15.37	16.16	15.44	16.02	21,543,500
FCCL-CFEB	15.74	0	0	16.39	0
FCCL-CMAR	15.74	15.74	15.74	16.57	0
FCCL-JAN	15.54	16.28	15.6	16.12	4,706,000
FCIBL	3.49	2.55	2.53	2.53	1,000
FCSC	3.1	3.11	2.95	2.98	222,000
FECM	3.55	3.99	3.99	3.99	500
FECTC	44.72	45.9	44.95	44.97	21,500
FEM	5.65	5.75	5.26	5.75	22,000
FEROZ	153.02	159.1	148.02	158.2	58,000
FFBL	44.3	44.55	43.55	44.07	1,613,000
FFBL-CFEB	45.36	0	0	45.09	0
FFBL-CJAN	44.88	0	0	44.62	0
FFBL-CMAR	45.36	45.36	45.36	45.57	0
FFBL-JAN	44.54	44.65	44	44.35	116,500
FFC	113.89	113.9	112.71	112.95	1,271,300
FFC-CFEB	116.62	0	0	115.57	0
FFC-CJAN	115.39	0	0	114.35	0
FFC-CMAR	116.62	116.62	116.62	116.8	0
FFC-JAN	115.09	114.55	113.5	113.54	252,000
FFLM	2.98	2.65	2.5	2.65	30,000
FHAM	8.63	8.77	8.72	8.72	13,500
FHBM	10.3	10.5	10.5	10.5	2,500
FLYNG	5.8	6.8	5.92	6.41	7,114,000
FNBM	4.65	4.65	4.65	4.65	1,000
FNEL	3.4	3.6	3.07	3.35	24,000
FPJM	2.11	2.23	2.09	2.17	166,500
FRCL	6.75	7	6.06	6.29	14,500
FRSM	31.8	31.9	30.76	31	25,500
FSWL	19.74	20.74	20.74	20.74	500
FTSM	4.9	5.9	5.56	5.6	4,000
FUDLM	15.28	15.74	15	15.59	90,500
FZCM	155.68	163.46	158	163.46	1,600
GADT	214.52	216.99	213.05	214.97	5,300
GAIL	4.7	5	4.99	4.99	3,500
GAMON	4.75	4.52	4.15	4.49	10,000
GASF	8.27	8.5	8.25	8.43	153,500
GATM	41.12	43.17	42	43.17	498,000
GFIL	12.66	13	13	13	3,000
GGL	27.49	28.5	27.5	28.11	550,500
GHGL	60.98	61	60	60	9,500
GHNI	16.19	16.7	16.3	16.62	19,000
GHNL	12.25	12.71	12	12.5	136,000
GLAT	122.5	128.62	127.9	127.9	5,000
GLAXO	140.51	141.9	137.5	138.57	594,500
GRYL	4.88	5	5	5	500
GSPM	5	5.25	5	5.2	8,000
GTYR	50.84	53.38	51	53.38	375,500
GUSM	4.79	4.85	4.69	4.85	5,000
GUTM	14.25	15.25	14.25	15.25	24,000
GVGL	15.99	16.05	15.6	16.05	3,500
GWLC	18.76	19.3	18.5	18.7	51,000
HABSM	28.92	29.19	28.7	29	662,500
HADC	2.77	3.12	2.65	2.88	563,500
HAEL	11.04	11.11	10.4	10.5	15,500
HAFL	56.13	58.93	58.93	58.93	0
HAL	28.44	28.01	27.95	28	8,000
HBL	161.72	162.95	161	161.21	74,100
HCAR	42.09	44.19	42	42.87	237,000
HICL	15.5	15.25	15.01	15.25	3,500
HINO	207.11	217.46	206.5	211.87	25,600
HINOON	123.02	121.8	118.5	119.76	20,000
HIRAT	13.38	14.38	13.65	14.38	1,470,000
HMB	24.98	25.1	24.8	25	123,000
HUBC	61.04	61.5	60.85	60.99	352,500
HUBC-CFEB	62.51	0	0	62.41	0
HUBC-CJAN	61.84	0	0	61.75	0
HUBC-CMAR	62.51	62.51	62.51	63.07	0
HUBC-JAN	61.5	61.5	61.5	61.5	10,000
HUMNL	74.8	75.5	74.9	75.08	8,500
HWQS	7.94	8.25	8	8.1	43,000
IBFL	70.5	73.99	67.55	70	4,500
IBLHL	73.58	75.9	71.55	73.35	16,000
ICCT	4.5	5.45	4.03	4.57	34,000
ICI	253.53	255	246.9	252.18	87,700
ICIBL	1.31	1.39	1.33	1.36	91,000
ICL	39.13	39	39	39	13,500
IDRT	18.89	19.89	19.79	19.89	18,000
IDYM	1119	1170	1170	1170	50
IFSL	14.13	14.1	14.1	14.1	500
IGIBL	1.66	1.68	1.6	1.65	77,500
IGIIL	162.5	163	159.2	159.84	18,500
INDU	334.12	335	327.01	327.01	4,100
INIL	45.53	46.8	45.99	46.01	145,000
ISL	17.05	17.1	17	17.1	56,500
ISTM	27.63	29.01	27.11	27.83	56,000
JATM	9	10	9.75	9.94	5,000
JDMT	88	92	90	92	6,500
JDWS	184.35	193.56	187.05	193.56	5,000
JKSM	33.01	34.5	33.5	33.6	23,000
JLICL	160	160	160	160	500
JOPP	20.47	20.1	19.45	19.45	45,500
JPGL	2.54	2.8	2.54	2.63	1,149,500
JSBL	4.58	4.73	4.55	4.56	720,500
JSCL	9.09	9.27	9.13	9.17	2,491,000
JSGCL	33.51	33.02	33.02	33.02	500
JSIL	11.04	11.4	10.83	10.97	202,500
JUBS	6.45	7.1	6.5	7.09	46,000
KAPCO	61.31	61.5	61.2	61.49	57,000
KASBB	1.85	1.9	1.85	1.85	111,500
KASBSL	6.76	7	6.8	6.93	4,000
KESC	5.52	5.6	5.5	5.52	524,000
KML	17.49	18.38	17.6	17.71	53,000
KOHC	97.95	99.6	97.75	98.39	374,500
KOHE	36.02	36.4	35.62	36.07	97,000
KOHP	3	3	2.97	3	15,000
KOHS	12.5	11.66	11.66	11.66	500
KOHTM	19.1	20.1	19.98	20.1	54,000
KOIL	4.33	4.5	4.1	4.23	151,500
KOSM	14.1	15.1	15	15.1	27,500
KSBP	85.75	87	87	87	1,000
KTML	29.24	30.7	29.8	30.02	2,497,500
LATM	7.98	8.44	7.7	8.44	6,000
LEUL	8.31	8.41	8.25	8.29	7,000
LIBT	7.7	8.7	8	8.7	14,500
LINDE	179.67	181	180	180	1,200
LMSM	7.15	8.15	7.5	8.15	39,000
LOTCHEM	7.15	7.35	7.2	7.25	663,500
LPCL	8.31	8.59	8.28	8.55	2,209,000
LPL	20.03	20.3	19.9	19.99	140,500
LUCK	298.16	303.5	298.5	301.05	488,900
LUCK-CFEB	305.32	0	0	308.04	0
LUCK-CJAN	302.08	0	0	304.78	0
LUCK-CMAR	305.32	305.32	305.32	311.3	0
LUCK-JAN	294.59	300	294.99	299.31	105,000
MACFL	20.03	20.6	19.45	20.18	28,000
MARI	218.63	220	210.01	210.94	729,500
MCB	280.74	283.9	281.75	283.22	264,600
MCB-CFEB	287.48	0	0	289.79	0
MCB-CJAN	284.44	0	0	286.73	0
MCB-CMAR	287.48	287.48	287.48	292.86	0
MCB-JAN	282.23	285.99	284	285.13	69,000
MCBAH	15.35	14.9	14.77	14.78	6,000
MDTL	2.81	2.99	2.85	2.86	303,000
MEBL	38.71	39.4	38.71	38.9	44,500
MERIT	16.66	17.05	16.22	16.99	49,500
MFFL	634.5	666.22	656	666.22	900
MFTM	3.57	3.8	3.5	3.6	51,000
MIRKS	41.94	41.04	40.05	41	22,000
MLCF	26.42	27.74	26.6	27.38	26,165,500
MODAM	1.65	1.74	1.55	1.6	33,000
MQTM	28.5	29.92	28.65	29.92	266,000
MRNS	74.75	76	74.75	75.74	5,000
MSOT	140.09	147.09	133.09	133.09	204,500
MTIL	4.01	4.02	3.75	3.8	68,000
MTL	480.81	487.69	482	484.85	3,450
MUBT	6	6.47	6.1	6.36	16,500
MUREB	387.49	386.49	380	386.49	500
MZSM	3.6	3.79	3.7	3.7	2,000
NAGC	82.95	86.45	84	85.35	22,000
NATF	405.67	425.95	413	425.95	63,500
NBP	58.16	58.55	58.02	58.3	965,500
NBP-CFEB	59.56	0	0	59.65	0
NBP-CJAN	58.93	0	0	59.02	0
NBP-CMAR	59.56	59.56	59.56	60.28	0
NBP-JAN	58.74	59	58.6	58.88	236,500
NCL	59.84	61.49	60.12	60.71	4,543,500
NCL-JAN	60.37	62	60.74	61.27	1,394,500
NCPL	34.32	34.6	34.35	34.5	261,500
NESTLE	7900.01	7601	7600	7600	40
NETSOL	44.69	45.27	44.3	44.49	323,000
NIB	2.39	2.44	2.32	2.34	1,502,000
NICL	7.29	7.7	7.27	7.38	1,044,000
NMFL	18.91	19.57	18.06	18.4	228,000
NML	128.76	130.49	126.66	126.98	3,795,000
NML-CFEB	131.85	0	0	129.93	0
NML-CJAN	130.45	0	0	128.55	0
NML-CMAR	131.85	131.85	131.85	131.3	0
NML-JAN	130.12	131.25	127.8	128.18	2,075,500
NONS	27.88	29.27	28	29.27	4,000
NOPKNV	30.8118	30.5	30.5	30.5	500
NPL	29.63	30	29.6	29.7	39,500
NRL	213.62	214.99	213.7	214.07	22,900
NSRM	16.9667	17.96	17.96	17.96	0
OGDC	276.17	279.2	275.65	278.32	394,200
OGDC-CFEB	282.8	0	0	284.78	0
OGDC-CJAN	279.81	0	0	281.77	0
OGDC-CMAR	282.8	282.8	282.8	287.79	0
OGDC-JAN	276.7	279	276.1	278.12	43,000
OLPL	24.76	25.7	24.8	24.82	104,500
OLSM	4.6	4.92	4.46	4.84	31,000
OLTM	7.25	8.24	7.2	7.2	4,000
OTSU	49.1	49.5	49.5	49.5	500
PACE	3.9	4	3.8	3.82	634,000
PAEL	20.25	20.61	19.95	20.19	2,050,000
PAKD	70	69.96	69.5	69.5	2,500
PAKMI	1.52	1.8	1.8	1.8	500
PAKRI	28.19	28.79	28.23	28.29	153,500
PAKT	551.88	579.47	570	579.47	80,900
PASL	3.04	3.15	3.01	3.05	311,000
PASM	5.95	6.05	6	6	14,500
PGCL	172.45	173	170	171	1,200
PGF	25.32	25.5	25.26	25.4	86,000
PGLC	9	10	9.9	10	96,000
PIAA	8.19	8.59	8.26	8.44	2,644,500
PIBTL	16.7397	17.6985	17.6985	17.6985	0
PICT	235.07	240	230.1	239.33	2,500
PIF	11.4	11.43	11.25	11.39	42,500
PINL	7.57	7.5	7.25	7.45	33,000
PIOC	38.43	39.8	37.9	38.99	2,158,500
PIOC-JAN	38.79	39.9	39	39.37	533,000
PKGP	21.58	22	21.55	21.84	4,918,000
PKGS	261.9	268	260	264.26	10,400
PMI	1.65	1.79	1.79	1.79	500
PMPK	370	388.5	375	388.5	1,500
PMRS	71.4	68	68	68	2,000
PNGRS	2.75	2.75	2.65	2.65	10,500
PNSC	78	81.9	74.5	80.37	117,500
POL	498.89	504	496.5	499.37	76,750
POML	84.83	89.05	82.5	84	8,500
POWER	6.86	7	6.86	6.86	76,500
PPL	215.44	215.99	214	214.75	461,200
PPL-CFEB	220.61	0	0	219.73	0
PPL-CJAN	218.28	0	0	217.41	0
PPL-CMAR	220.61	220.61	220.61	222.06	0
PPL-JAN	217.82	217.5	216.25	217.21	89,000
PPP	50.82	52.75	50.02	51.61	14,500
PPVC	4.46	4.66	4.41	4.65	8,500
PRET	168.01	170	167	167.43	1,500
PRL	76.12	76.85	75.5	76	31,000
PRWM	51.11	52.15	51.5	51.99	14,500
PSMC	146.29	151.5	145.6	150.24	21,800
PSO	332.53	334.9	331	332.55	302,200
PSO-CFEB	340.51	0	0	340.27	0
PSO-CJAN	336.91	0	0	336.67	0
PSO-CMAR	340.51	340.51	340.51	343.87	0
PSO-JAN	335.68	337.49	334	335.69	260,000
PSYL	17.69	17.3	17	17.3	1,500
PTC	29.35	29.48	28	28.21	9,824,000
PTC-CFEB	30.05	0	0	28.86	0
PTC-CJAN	29.74	0	0	28.56	0
PTC-CMAR	30.05	30.05	30.05	29.17	0
PTC-JAN	29.67	29.75	28.3	28.53	2,464,500
QUET	56.2	59.01	58	59.01	13,000
QUICE	7.57	7.66	7.35	7.4	286,000
RAVT	3.18	3.32	3.12	3.14	203,500
RCML	93.75	97	97	97	1,000
REDCO	4.24	4.23	4.23	4.23	2,000
REWM	44.63	46.86	46.45	46.86	17,000
RICL	8.1	8.06	8.02	8.05	7,500
RMPL	8000	7900	7700	7900	340
RUBY	12.7	13.7	13.21	13.7	133,500
RUPL	19	19.99	19	19	8,500
SAIF	36.34	38.15	35.15	38.15	224,000
SALT	201.94	200	200	200	400
SANE	6.19	6.48	6.3	6.44	7,500
SANSM	23	22.9064	22.9064	22.9064	0
SAPL	695.96	730.75	728	730.75	1,000
SAZEW	20.4	20.5	20.25	20.25	1,000
SBL	4.73	4.7	4.55	4.68	22,500
SCM	17	17.6	17	17	7,000
SEARL	113.91	119.6	119.6	119.6	34,000
SEL	35.5	35.61	35.34	35.61	7,000
SEPCO	2.64	2.9	2.6	2.74	1,674,000
SEPL	69.1	71.65	70.19	71.65	29,000
SFAT	12.99	13.87	12.41	13.51	419,000
SFL	290	295	289.98	290	21,900
SGML	20	20.5	19.1	19.17	131,500
SGPL	2.2	2.2	2.2	2.2	7,000
SHCI	3.99	3.98	3.98	3.98	500
SHDT	55	57.75	57.75	57.75	2,000
SHEL	194.19	199.74	191.25	192.06	284,000
SHEZ	667.17	700.52	640	700.52	7,150
SHFA	134.38	137.45	128.05	137.45	5,000
SHSML	19.2	19.25	18.86	19.25	18,500
SIBL	3.1	3.25	3.24	3.25	4,000
SIEM	1398.5	1405	1388.5	1399	1,200
SILK	2.08	2.1	2.06	2.1	300,000
SING	22.64	23	22.95	23	8,500
SITC	233	236.99	232	233.35	30,500
SKRS	2.95	2.8	2.75	2.8	9,500
SLCL	4.5	5.5	5	5.47	282,000
SLYT	37.22	39.08	37.45	39.08	85,500
SMBL	2.14	2.25	2.03	2.18	66,500
SMCPL	8.16	9	8.99	9	5,000
SMTM	10.88	11.88	11.01	11.88	550,000
SNBL	10.95	11.2	10.7	10.75	85,500
SNGP	21.41	21.55	21.32	21.39	339,000
SNGP-CFEB	21.92	0	0	21.89	0
SNGP-CMAR	21.92	21.92	21.92	22.12	0
SNGP-JAN	21.87	21.81	21.55	21.79	26,000
SPL	17.48	17.94	17.24	17.36	450,000
SPLC	2.9	3.1	2.74	2.82	142,500
SRSM	15	16	14.01	15.61	10,000
SRVI	545.92	573.21	573.21	573.21	17,000
SSGC	24.09	24.5	23.8	24.12	508,000
SSGC-JAN	24.4	0	0	24.43	0
SSML	17.23	17.99	16.23	17.42	1,844,500
STCL	8.42	8.98	8.5	8.6	146,000
STJT	46.95	48.74	48.74	48.74	1,000
STML	63.28	66.44	66	66	1,500
STPL	8.73	9.4	8.61	8.71	16,000
SURC	116.82	122	121	122	3,000
SUTM	297	307	307	307	100
SZTM	32.75	34.37	33.99	34.29	3,500
TATM	55.99	58.78	56.85	58.72	52,500
TELE	5.12	5.2	5.06	5.1	731,000
TELETFC	76.4197	0	0	76.4197	0
TGL	22.38	23.49	22.3	23.05	1,788,000
THALL	135.63	138	135	135.01	6,300
THAS	17.38	16.99	16.38	16.99	5,000
TICL	63.5	61.99	60.35	61.99	1,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.5	7.7	7.3	7.35	12,000
TREET	96.85	99.7	97.2	97.83	309,000
TRG	8.73	8.94	8.7	8.76	226,000
TRIBL	1.47	1.59	1.5	1.59	1,000
TRIPF	196.89	199	196.9	198.4	3,300
TRPOL	2	2.25	2	2.1	118,500
TRSM	3.11	3.4	3.2	3.32	66,000
TSMF	4.38	3.93	3.41	3.93	6,500
TSPL	2.21	2.4	2.16	2.39	14,500
UBL	132.79	132.9	130.97	131.99	480,900
UBL-CFEB	135.98	0	0	135.05	0
UBL-CJAN	134.54	0	0	133.62	0
UBL-CMAR	135.98	135.98	135.98	136.48	0
UBL-JAN	133.38	133.75	132.5	133.5	10,000
UDPL	18.8	19.8	19.8	19.8	18,000
UPFL	9500	9300	9300	9300	20
UVIC	5.6	6.09	5.8	6.09	3,000
WAHN	61	62	62	62	500
WTCL	4.5	4.5	4.5	4.5	54,500
WTL	2.55	2.59	2.48	2.49	1,063,500
WYETH	4501.5	4600	4500	4500.05	980
YOUW	4.75	5	4.65	4.75	47,000
ZAHT	27.08	28.15	26.01	26.97	22,500
ZIL	113.06	115	112	113.99	2,000
ZTL	12.03	12.6	11.85	12.33	437,500
Total Turnover					212,654,410

 

KSE EOD Daily Share Price Data - 30-12-2013