KSE EOD Daily Share Price Data - 03-01-2014

For: January 03, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98	96	96	96	500
AATM	6.03	5.78	5.12	5.51	26,500
ABL	91.44	91	90.6	90.9	3,000
ABOT	415.96	425	409	409.71	11,300
ACPL	143.84	145	142.51	144.07	61,700
ADAMS	52.84	55.48	53.6	55.48	37,000
ADMM	77.53	80	76.11	79.86	24,000
ADOS	51.9	53.99	52	52.66	2,000
AGIL	78.08	77.49	75.25	75.85	27,000
AGL	12.67	12.95	12.3	12.3	13,000
AGTL	212.49	210.01	210	210	600
AHCL	23.58	24.2	23.35	23.37	900,000
AHCL-CFEB	24.1	0	0	23.86	0
AHCL-CJAN	23.84	0	0	23.61	0
AHCL-CMAR	24.36	0	0	24.11	0
AHCL-JAN	23.41	24.01	23.6	23.63	76,000
AHL	35.13	36.88	34	34.43	727,000
AHTM	34.8	33.1	33.1	33.1	500
AICL	38.32	38.5	38	38.14	1,598,300
AICL-CFEB	39.16	0	0	38.94	0
AICL-CJAN	38.74	0	0	38.53	0
AICL-CMAR	39.59	0	0	39.35	0
AICL-JAN	38.61	38.75	38.15	38.32	799,500
AKBL	13.89	14.1	13.9	14.03	300,500
AKBL-CFEB	14.2	0	0	14.33	0
AKBL-CJAN	14.04	0	0	14.18	0
AKBL-CMAR	14.35	0	0	14.48	0
AKBL-JAN	14.02	0	0	14.18	0
AKDCL	67.98	64.62	64.61	64.61	1,500
AKZO	132.15	138.75	126.5	129.53	589,000
ALNRS	42.63	42.99	42.5	42.99	1,000
ALTN	21.5	20.5	20.5	20.5	1,000
AMBL	10	9.99	9.99	9.99	1,000
AMTEX	4.04	4.14	3.78	3.82	1,202,500
ANL	8.29	8.4	7.88	7.99	7,106,000
ANSM	13.05	14.05	14	14.05	4,500
APL	509.5	514	508	509.17	64,600
APOT	15.65	14.85	14.65	14.65	1,000
ARPL	269.71	271.4	268	268.63	12,600
ARUJ	15.1	15.24	14.5	15.24	6,000
ASHT	17.26	17.25	17.25	17.25	500
ASL	9.66	9.95	9.21	9.42	212,500
ASLPS	8.25	8.02	8.02	8.02	500
ASTM	26.09	27.39	26	26.65	18,000
ATBA	380	394.7	375	381	1,000
ATIL	63.16	63.65	63.65	63.65	500
ATLH	265	263	258.02	259	1,600
ATRL	214.21	215.8	213.41	213.81	365,800
ATRL-CFEB	218.93	0	0	218.32	0
ATRL-CJAN	216.57	0	0	216.02	0
ATRL-CMAR	221.29	0	0	220.61	0
ATRL-JAN	215.89	217	214.99	215.53	178,000
BAFL	27.72	28	27.41	27.6	2,689,500
BAFL-CFEB	28.33	0	0	28.18	0
BAFL-CJAN	28.03	0	0	27.89	0
BAFL-CMAR	28.64	0	0	28.48	0
BAFL-JAN	27.9	28.16	27.82	27.82	106,500
BAFLTFC5	102.1892	0	0	102.1892	0
BAHL	41.02	41.41	41	41.2	115,000
BAHL-CFEB	41.92	0	0	42.07	0
BAHL-CJAN	41.47	0	0	41.63	0
BAHL-CMAR	42.38	0	0	42.51	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	16.25	15.85	15.72	15.8	37,000
BATA	3078.68	3200	3030	3120	1,200
BCL	31.62	31.1	31.07	31.07	1,500
BCML	89	93.45	92.98	93.39	9,500
BERG	71.49	72.42	69	69.53	77,500
BIFO	95.5	100.27	100	100	3,500
BILF	10.37	11.37	10	11.2	118,500
BIPL	7.12	7.25	7	7.11	1,048,000
BNWM	70.1	69.99	68.5	68.51	2,000
BOK	7.8	8	7.65	7.66	11,500
BOP	11.14	11.58	11.18	11.36	10,652,000
BOP-CFEB	11.39	0	0	11.6	0
BOP-CJAN	11.26	0	0	11.48	0
BOP-CMAR	11.51	0	0	11.72	0
BOP-JAN	10.89	11.23	10.91	11	2,729,000
BPL	40.9	42.75	40	40.12	24,000
BROT	8.17	9.17	7.66	9.13	979,500
BRR	5.31	6.31	5.22	5.97	7,398,000
BTL	214.67	205	205	205	200
BWCL	70	66.5	66.5	70	500
BYCO	9.18	9.44	9.21	9.28	2,741,000
CENI	16.21	16.4	15.95	16.4	3,000
CEPB	56.05	56.5	55.25	55.3	110,000
CFL	44.1	44.45	42.25	44.45	3,000
CHAS	10.44	10.29	9.56	10.02	16,000
CHBL	5.48	5.44	5.12	5.21	205,500
CHCC	65.71	68.5	65.5	67.37	1,011,000
CJPL	3.38	3.3	2.85	3.06	204,500
CLCPS	2.54	2.5	2.16	2.25	959,000
CLOV	70.48	69.5	69	69.5	3,500
CML	6.17	6.24	5.95	6.03	1,789,000
COTT	4.26	4.02	3.82	4	8,000
CPAL	7.28	7.75	6.28	6.95	12,500
CPPL	49.4	51.87	49.51	51.87	223,000
CRTM	23.57	23.6	22.4	22.65	1,107,500
CSAP	49.11	49.5	48.1	48.2	167,500
CSIL	6.47	7.45	7.45	7.45	2,000
CSM	1.74	2.19	1.65	1.91	1,579,000
CSUML	10.69	11.1	10.69	10.8	195,500
CWSM	15.29	15.97	15.97	15.97	500
CYAN	77.21	81.07	77.2	81.07	113,000
DAAG	19.5	20.5	19.62	20.49	47,500
DAWH	57.25	58.49	57.55	57.88	655,000
DBCI	6.48	6.7	6.35	6.56	376,000
DCH	3.5	3.5	3.21	3.26	428,000
DCL	6.98	7.35	6.87	7.15	3,671,500
DEL	2.5	2.85	2.6	2.63	150,500
DFML	5.44	5.47	5.32	5.37	349,000
DFSM	5.99	5.91	5.5	5.59	457,000
DGKC	90.25	93.25	89.25	92.72	12,343,500
DGKC-CFEB	92.24	0	0	94.67	0
DGKC-CJAN	91.24	0	0	93.68	0
DGKC-CMAR	93.23	0	0	95.67	0
DGKC-JAN	90.86	93.6	89.9	93.12	5,503,000
DINT	131.25	130	126.1	128.4	4,000
DKTM	14.85	15.85	14.61	15.45	36,000
DLL	79.95	81	80.5	80.5	3,000
DMTM	19.8	20.8	20	20	22,500
DMTX	16	16	16	16	2,000
DNCC	9.2	9.75	9	9	1,500
DOL	5.89	6.15	5.84	5.89	426,500
DSFL	2.76	2.8	2.67	2.68	1,277,000
DSIL	5.89	6	5.5	5.55	542,500
DSL	5.67	5.8	5.47	5.5	53,500
DSML	8.9	9.6	9.4	9.6	1,000
DWAE	3	3	2.99	3	6,000
DWSM	3.83	3.85	3.84	3.84	5,500
DWTM	18.55	18.98	17.55	17.55	68,500
DYNO	41.58	43.65	41.7	43.65	155,000
ECOP	18.18	19.18	18.4	19.18	512,500
EFLTFC3	99.2268	0	0	99.2268	0
EFOODS	109.58	110.98	108.1	108.32	1,789,000
EFUG	96.47	97	94.12	95.75	9,000
EFUL	83.2	82.51	82	82	5,000
ELSM	114.67	120.4	116.3	116.34	12,000
EMCO	4.35	4.5	4.25	4.35	73,000
ENGRO	161.97	164.9	162.1	162.77	3,286,800
ENGRO-CFEB	165.54	0	0	166.2	0
ENGRO-CJAN	163.76	0	0	164.45	0
ENGRO-CMAR	167.33	0	0	167.95	0
ENGRO-JAN	163.23	166	163.15	163.78	1,135,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	102	102	102	5,000
EPCL	14.79	15.79	14.75	15.66	5,895,000
ESBL	3.3	3.4	3.4	3.4	500
EWLA	5.5	6.29	5.5	5.51	3,500
FABL	11.6	11.94	11.61	11.8	4,810,000
FANM	5	5	5	5	10,000
FASM	181.62	189.99	172.55	176	500
FATIMA	29.87	31	29.85	30.07	3,693,000
FCCL	16.24	16.45	16.06	16.24	9,748,000
FCCL-CFEB	16.6	0	0	16.58	0
FCCL-CMAR	16.78	0	0	16.76	0
FCCL-JAN	16.39	16.59	16.2	16.33	2,715,000
FCIBL	3	3	3	3	1,000
FCSC	3.38	3.4	3.31	3.32	85,500
FDIBL	1.75	2	1.72	1.79	208,500
FECM	4.19	4	4	4	2,500
FECTC	47.47	48.75	47.3	48.59	219,000
FEM	7.1	7.2	6.75	7.07	6,000
FEROZ	159.31	165.25	156.5	160.76	125,700
FFBL	44.65	45	44.01	44.11	649,000
FFBL-CFEB	45.63	0	0	45.04	0
FFBL-CJAN	45.14	0	0	44.57	0
FFBL-CMAR	46.13	0	0	45.51	0
FFBL-JAN	44.87	44.99	44.35	44.43	202,000
FFC	115.52	116.4	115.44	115.55	1,342,700
FFC-CFEB	118.07	0	0	117.99	0
FFC-CJAN	116.79	0	0	116.75	0
FFC-CMAR	119.34	0	0	119.23	0
FFC-JAN	116.53	117.2	116.2	116.31	307,000
FFLM	2.58	2.6	2.6	2.6	1,000
FHAM	8.9	8.9	8.65	8.85	21,500
FLYNG	6.67	6.84	6.52	6.65	1,237,500
FML	35	35.5	35.5	35.5	500
FNBM	4.89	4.9	4.65	4.65	58,500
FNEL	3.9	4.01	3.65	3.68	123,500
FPJM	2.02	2.2	1.93	2.05	376,000
FRCL	6.48	6.99	5.5	5.93	5,500
FRSM	32.18	33	32.32	32.71	20,500
FUDLM	14.75	15.2	15.2	14.75	500
FZCM	189.22	198.68	191.1	192.1	1,600
FZTM	407.48	402	402	402	100
GADT	225.89	227.9	223	223.31	11,100
GAIL	5.5	5.65	5.25	5.28	18,000
GAMON	4.6	4.45	4.45	4.45	5,000
GASF	8.54	8.99	8.4	8.75	225,000
GATM	49.95	52.44	52.44	52.44	215,500
GFIL	14.82	14.6	14.2	14.6	33,500
GGL	29.02	29	28.2	28.36	484,500
GHGL	60.16	61	59.6	60	18,000
GHNI	18.67	19.1	18.22	18.46	17,500
GHNL	12.74	12.9	12.4	12.49	101,500
GLAT	143	145	143	144	200
GLAXO	150.17	157.67	149.05	153.1	1,898,200
GRAYS	51.5	54.07	50.1	50.1	17,000
GRYL	6.03	6.9	6	6.19	33,500
GSPM	5.65	6.25	4.65	4.83	64,000
GTYR	51.93	54.25	52	54	174,500
GUSM	5.34	5.5	4.52	4.75	54,500
GUTM	16	15	15	15	13,000
GVGL	16.9	17.45	17.4	17.45	1,500
GWLC	19.24	20.19	18.3	19.15	48,000
HABSM	29.05	29.4	28.9	28.99	85,000
HADC	2.74	2.8	2.55	2.74	44,500
HAEL	9.76	9.5	8.76	8.86	5,500
HAFL	68.2	71.61	71.61	71.61	0
HAL	28.11	28.1	27.95	28.05	19,000
HBL	165.11	165	163.55	163.79	58,600
HCAR	42.49	43	42.35	42.64	55,500
HICL	15.42	15.65	15.3	15.65	3,500
HINO	195.75	200	193	195.27	3,000
HINOON	124.17	125	120.05	122.65	12,300
HIRAT	15.88	15.9	15.35	15.48	927,500
HMB	25.5	25.7	25.5	25.5	352,500
HUBC	62.34	63.2	62.01	62.49	1,684,000
HUBC-CFEB	63.71	0	0	63.81	0
HUBC-CJAN	63.03	0	0	63.14	0
HUBC-CMAR	64.4	0	0	64.48	0
HUBC-JAN	63.05	63.5	62.5	62.5	23,000
HUMNL	73	73.7	72.4	73.7	2,000
HUSS	11.05	10.5	10.5	10.5	2,000
HWQS	7.92	8.15	7.41	7.42	166,000
IBFL	76.61	79	72.78	74.89	3,000
IBLHL	74.79	74.9	73	73	9,000
ICCT	5.85	5.9	5.1	5.15	51,500
ICI	259.58	266	260.5	261.09	63,400
ICIBL	1.47	1.45	1.36	1.42	455,000
ICL	39.6	39.49	38.65	38.91	28,000
IDEN	5.1	6.1	5.15	6.1	298,500
IDRT	23.02	24.17	23	24.17	43,000
IDYM	1170	1150	1150	1150	120
IFSL	14.15	15	14.6	14.98	6,000
IGIBL	1.79	1.9	1.67	1.7	2,862,000
IGIIL	161.09	160.6	158.7	159.51	100,900
INDU	336.96	347	335	344.47	16,300
INIL	47.52	47.79	46.51	46.77	96,000
ISIL	207.8	197.41	197.41	207.8	100
ISL	18.19	18.9	18	18.41	729,000
ISTM	32.21	33.82	30.65	32.44	49,000
JATM	11.94	12.94	12.94	12.94	6,000
JDMT	97.65	102.53	99.95	101	1,500
JDWS	222.99	212	212	222.99	100
JKSM	38.89	40.83	40	40.83	45,000
JLICL	165	165	165	165	5,000
JOPP	22.54	23.65	22	23.1	36,500
JPGL	2.9	3.12	2.81	2.88	2,949,000
JSBL	4.96	5.04	4.76	4.81	1,049,000
JSCL	10.33	10.45	10.01	10.06	10,221,500
JSGCL	35.74	35.9	35.9	35.9	1,000
JSIL	12.11	12.4	11.8	11.93	712,500
JUBS	8.01	8.48	7.75	7.8	5,500
KAPCO	62.41	63.2	62.49	63.02	309,000
KASBB	1.98	2.04	1.94	1.96	461,000
KASBM	2.51	2.51	2.43	2.47	15,000
KASBSL	7.11	7.37	7	7.02	78,500
KCL	14.23	15.19	15.19	15.19	2,000
KESC	5.96	6.07	5.81	5.84	2,826,500
KHYT	70.46	69	67	67	1,000
KML	19.6	20.2	18.7	19	88,000
KOHC	100.3	100.9	98.11	99.31	468,000
KOHE	34.98	35.05	34.61	34.65	38,000
KOHP	3.47	3.6	3.18	3.42	94,000
KOHTM	22.7	22.97	21.57	22.94	53,000
KOIL	5.8	5.87	5.21	5.31	548,000
KOSM	17.94	18.86	16.95	17.99	19,000
KSBP	90	90	90	90	2,000
KSE30-JAN	18864	18864	18864	18864	10
KSTM	5.69	6.25	5.6	5.6	2,500
KTML	29.71	30.1	28.64	29.24	269,500
LATM	9.49	10.49	10.49	10.49	26,500
LEUL	8.6	9.11	8.75	8.75	35,500
LIBT	11.7	12.7	12.7	12.7	1,500
LINDE	177	177	176	176.67	300
LMSM	10.98	11.45	9.98	9.98	139,000
LOTCHEM	7.56	7.62	7.4	7.43	1,300,500
LPCL	8.52	8.69	8.4	8.48	2,487,500
LPGL	14.06	13.3	13.3	13.3	500
LPL	20.37	21.38	20.6	20.89	982,000
LUCK	321.67	325.99	316.35	317.6	218,700
LUCK-CFEB	328.76	0	0	324.3	0
LUCK-CJAN	325.22	0	0	320.89	0
LUCK-CMAR	332.31	0	0	327.7	0
LUCK-JAN	316.33	319.9	313.1	315.26	130,000
MACFL	20.82	21	20.5	20.94	35,000
MARI	227.46	233.05	226.3	231.04	1,688,700
MCB	293.49	299.25	291	292.87	653,800
MCB-CFEB	299.96	0	0	299.04	0
MCB-CJAN	296.73	0	0	295.9	0
MCB-CMAR	303.2	0	0	302.19	0
MCB-JAN	294.94	299.99	293.5	294.72	221,000
MCBAH	15.14	15.5	15.15	15.5	10,500
MDTL	3.02	3.1	2.91	2.94	530,500
MEBL	38.76	38.9	38.6	38.73	189,000
MEHT	219.3	229.8	218	223.9	300
MERIT	17.31	17.5	17.05	17.22	15,000
MFFL	750.44	758	725	725.51	6,300
MFTM	6.55	6.97	5.9	5.97	524,500
MIRKS	43	42.01	41.3	42	55,000
MLCF	28.69	29.2	28.55	28.96	6,199,000
MODAM	1.73	2.39	1.73	2.02	295,500
MOON	11.98	12.9	12.9	12.9	1,000
MQTM	34.62	36.35	33	36.31	398,000
MRNS	73	73.99	72.49	73	8,500
MSOT	126.12	132.42	132.42	132.42	3,500
MTIL	5.63	5.52	5.1	5.25	196,500
MTL	484.68	488	485	485.27	51,400
MUBT	7.51	7.95	7.5	7.8	17,500
MUREB	398.47	418.39	404	418.39	42,600
MZSM	4.1	4	3.5	3.72	43,000
NAGC	98.25	103.16	103.1	103.11	2,500
NATF	474.73	493.9	482.5	490.53	2,800
NATM	22.07	23.17	23.17	23.17	0
NBF	5.5	5.6	5.6	5.6	20,000
NBP	58.19	58.88	57.7	57.86	1,964,500
NBP-CFEB	59.47	0	0	59.08	0
NBP-CJAN	58.83	0	0	58.46	0
NBP-CMAR	60.11	0	0	59.7	0
NBP-JAN	58.72	59.24	58.15	58.31	388,500
NCL	62.36	62.75	61.52	62.3	2,826,500
NCL-JAN	62.83	63.05	62.1	62.57	668,500
NCPL	35.18	36.93	35.43	35.99	4,378,000
NESTLE	8200	8610	8450	8475	540
NETSOL	45.02	46.11	44.75	44.84	771,500
NEXT	5.24	5.4	5.3	5.3	1,500
NIB	2.43	2.57	2.41	2.53	7,811,000
NMFL	17.51	18.15	17.6	17.67	74,500
NML	132.66	133.85	131.55	132.51	2,748,600
NML-CFEB	135.58	0	0	135.3	0
NML-CJAN	134.12	0	0	133.88	0
NML-CMAR	137.05	0	0	136.73	0
NML-JAN	133.65	134.75	132.6	133.56	1,486,500
NOPK	41.25	42	42	42	500
NOPKNV	27.61	28.99	28.99	28.99	500
NPL	30	30.55	29.9	29.98	3,486,500
NRL	226.45	233.01	225.15	229.69	189,200
OGDC	282.42	284.1	278	283.82	393,900
OGDC-CFEB	288.65	0	0	289.8	0
OGDC-CJAN	285.53	0	0	286.76	0
OGDC-CMAR	291.76	0	0	292.85	0
OGDC-JAN	281.98	283.5	282.5	283.28	19,500
OLPL	24.7	24.9	24.7	24.9	1,000
OLSM	5.5	5.99	5.1	5.2	61,000
OLTM	9.61	10	9.02	9.7	18,500
OTSU	48.13	49	47.25	47.41	4,500
PACE	4.17	4.3	4.06	4.1	2,410,000
PAEL	20.26	20.49	20.1	20.14	1,117,500
PAKD	70	70.02	70	70.01	1,000
PAKMI	1.53	2.02	1.51	1.95	45,500
PAKRI	29.74	29.75	29.07	29.32	230,000
PAKT	596.09	625.89	596.25	625.89	59,800
PASL	3.39	3.5	3.18	3.2	953,500
PASM	6.65	6.8	6.01	6.39	8,000
PCAL	90.61	87.26	87.25	87.26	1,000
PGCL	169	175	165.12	167.06	4,400
PGF	25.81	26.24	25.52	25.9	371,500
PGLC	13	14	13.9	14	39,000
PIAA	8.38	8.72	8.25	8.46	7,177,500
PIBTL	20.6568	21.6667	21.6667	21.6667	0
PICT	233	233	227.01	230	2,300
PIF	11.7	11.9	11.62	11.8	52,000
PINL	7.6	7.99	7.5	7.88	49,500
PIOC	39.23	39.75	38.6	38.99	1,732,500
PIOC-JAN	39.54	39.99	38.9	39.25	554,000
PKGP	22.46	23.35	22.75	23.07	6,986,500
PKGS	283.71	290	280	288.06	78,600
PMI	1.94	2.25	1.8	2.14	749,500
PMRS	78.71	82.6	74.78	74.78	1,500
PNGRS	3.71	3.7	3.2	3.41	95,000
PNSC	89.62	90.99	89	90.07	25,000
POL	510.07	516.97	505	509.67	314,800
POWER	6.86	7	6.85	6.95	149,000
PPL	218.05	220.75	218.25	219.15	2,891,400
PPL-CFEB	222.86	0	0	223.77	0
PPL-CJAN	220.45	0	0	221.42	0
PPL-CMAR	225.26	0	0	226.12	0
PPL-JAN	219.7	222	220.1	220.51	482,500
PPP	50	50.25	50	50.25	8,500
PPVC	5.46	6.39	5.4	5.97	199,500
PRET	181.03	189.9	180.1	184.5	38,300
PRL	77.52	78.1	76	77.93	48,500
PRWM	59.3	59.9	56.53	57.72	26,000
PSEL	285	298.5	270.76	298.5	400
PSMC	157	160	156.04	157	49,800
PSO	336.21	340.7	336.05	338.01	2,543,100
PSO-CFEB	343.62	0	0	345.14	0
PSO-CJAN	339.92	0	0	341.51	0
PSO-CMAR	347.33	0	0	348.76	0
PSO-JAN	338.7	342.7	338.41	340.04	819,500
PSYL	17.3	16.9	16.9	16.9	1,000
PTC	29.73	30.6	29.5	30.15	12,568,500
PTC-CFEB	30.39	0	0	30.79	0
PTC-CJAN	30.06	0	0	30.46	0
PTC-CMAR	30.71	0	0	31.11	0
PTC-JAN	29.98	30.75	29.65	30.39	3,123,000
QUAT	52.8704	55.51	55.51	55.51	0
QUET	67.35	66.98	63.99	65.02	14,500
QUICE	8.03	8.44	7.96	8.1	1,903,500
RAVT	5.28	5.1	4.7	4.78	407,000
RCML	104.97	99.75	99.75	104.97	500
REDCO	5.7	6.08	5.6	5.92	402,500
REWM	54.24	56.95	51.7	53.98	76,000
RUBY	16.7	17.7	15.72	16.4	184,500
RUPL	19.62	20.3	19.05	20.3	1,500
SAIF	43.79	44.88	41.61	41.87	91,000
SANE	8.7	9.69	9.01	9.6	73,500
SAPL	739.24	730	713	715.03	2,300
SARC	8.95	9.95	9.11	9.25	180,000
SAZEW	19.97	20.48	19.7	20.48	5,000
SBL	4.68	4.88	4.51	4.55	80,500
SCBPL	25	25	24.75	24.98	31,000
SCL	149.55	157.02	157.02	149.55	100
SCLL	7.72	8.39	7.85	8.33	38,500
SCM	17.6	17.05	17	17.02	50,000
SEARL	132.27	135	131	133.35	537,400
SEL	36.3	36.5	35.61	35.61	4,000
SEPCO	2.89	3.1	2.82	2.87	2,569,000
SEPL	67.99	70.5	67	68.5	11,500
SFAT	14.4	14.98	14.15	14.8	38,000
SFL	312.64	320	309.99	310.71	20,400
SGML	20.9	20.6	20	20.33	230,500
SGPL	2.55	2.7	2.5	2.5	51,000
SHCI	4.01	4	3.71	3.71	14,500
SHCM	14	14.99	14.99	14.99	500
SHDT	66.84	70.18	69.69	70.18	1,000
SHEL	190.08	198	190.1	195.52	297,300
SHEZ	795.02	800	755.27	790	4,250
SHFA	127.67	127	121.5	121.5	2,400
SHNI	7.75	7.7	7.45	7.45	3,500
SHSML	19.6	19.9	19.5	19.5	9,500
SIBL	3.25	3.25	3.25	3.25	11,500
SIEM	1358.56	1395	1360	1360.79	1,580
SILK	2.15	2.2	2.11	2.16	1,550,500
SING	24.35	24	23.14	23.14	79,500
SITC	245.62	250	245	245.3	11,500
SKRS	3.15	3.1	2.9	2.9	2,500
SLCL	7.38	8	6.38	6.43	617,000
SLYT	45.23	47.49	43.5	44.88	158,000
SMBL	2.38	2.48	2.31	2.39	289,500
SMTM	13.18	13.3	12.76	12.98	101,000
SNAI	74.99	78.73	78	78.73	18,500
SNBL	10.91	11.9	10.7	11.34	2,208,500
SNGP	21.71	22.2	21.6	22.01	2,022,500
SNGP-CFEB	22.19	0	0	22.47	0
SNGP-CMAR	22.43	0	0	22.71	0
SNGP-JAN	22	22.25	21.86	22.22	35,000
SPL	18.79	19.49	18.61	18.85	1,489,000
SPLC	2.96	3.05	2.91	2.99	451,500
SRSM	15.1	16.1	15.9	16	24,000
SRVI	545.61	549	535.05	536.48	2,900
SSGC	24.52	24.5	24	24.3	1,084,500
SSGC-JAN	24.75	24.7	24.21	24.7	94,000
SSIC	7.48	7.75	6.75	7.4	3,500
SSML	16.54	16.79	15.8	16.04	373,500
STCL	9.46	10.46	9.1	10.46	481,000
STJT	53.16	55.8	52	54	8,500
STPL	8.75	9.15	8.7	8.8	116,000
SURC	141.1	139.5	136.01	136.5	2,000
SUTM	301	313	313	313	100
SZTM	39.69	41.65	41.6	41.6	2,000
TATM	62.02	62	60.75	61.77	13,000
TCLTC	52	50.01	50	50	1,500
TDIL	10	10	10	10	500
TELE	5.46	5.99	5.31	5.76	11,960,500
TELETFC	76.4197	0	0	76.4197	0
TGL	25.57	26.84	25.85	26.84	1,284,000
THALL	151.51	159.08	152.5	158.99	467,400
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.25	7.4	7.3	7.4	3,000
TREET	103.65	107.99	103.25	104.02	1,360,000
TRG	9.19	10.19	9.25	10.13	21,656,500
TRIPF	195.24	197	195	195.54	27,400
TRPOL	2.82	2.94	2.55	2.71	193,500
TRSM	3.5	3.74	3.74	3.74	1,000
TSMF	4.25	4.69	4.64	4.64	2,000
TSML	75.635	75.43	75.43	75.43	0
TSPL	2.73	2.78	2.55	2.55	62,500
UBL	135.8	137.5	135.65	136.1	379,100
UBL-CFEB	138.79	0	0	138.97	0
UBL-CJAN	137.3	0	0	137.51	0
UBL-CMAR	140.29	0	0	140.43	0
UBL-JAN	137.11	138	137.05	137.5	17,000
UCAPM	1.68	1.8	1.39	1.65	37,500
UDPL	19.53	20.53	19.25	20.53	62,000
UNIC	14.2	14.99	13.6	13.6	1,000
UVIC	5.14	5.49	4.51	4.55	21,000
WAHN	61	62.1	62	62	1,000
WTCL	4.5	4.5	4.5	4.5	72,000
WTL	2.64	2.85	2.6	2.76	5,392,500
WYETH	4560	4500	4500	4500	5,240
YOUW	5.99	5.9	5.38	5.48	66,500
ZAHT	30.87	32.41	31.66	32.41	44,500
ZIL	113	112	110	110	3,000
ZTL	13.24	13	12.24	12.24	141,000
Total Turnover					299,806,540

 

KSE EOD Daily Share Price Data - 03-01-2014