KSE EOD Daily Share Price Data - 06-01-2014

For: January 06, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96	98.5	95.8	98.05	2,700
AATM	5.51	6	5.02	5.35	55,000
ABL	90.9	91.8	91	91.8	2,000
ABOT	409.71	411.9	400	400.25	6,200
ACPL	144.07	145	143.4	144.01	147,700
ADAMS	55.48	58.25	58.25	58.25	3,500
ADMM	79.86	83.85	81	83.85	73,000
ADOS	52.66	54	52.66	54	2,000
AGIC	20.59	19.9	19.75	19.78	2,500
AGIL	75.85	76.5	76	76.4	7,500
AGL	12.3	13.3	12.4	13.2	192,500
AGTL	210	212.8	210.01	212	1,000
AHCL	23.37	23.75	23.1	23.16	382,000
AHCL-CFEB	23.86	0	0	23.64	0
AHCL-CJAN	23.61	0	0	23.39	0
AHCL-CMAR	24.11	0	0	23.89	0
AHCL-JAN	23.63	23.5	23.4	23.4	3,000
AHL	34.43	34.65	33.92	34.5	272,500
AHTM	33.1	33.93	32	32	4,000
AICL	38.14	38.74	38.11	38.31	1,806,200
AICL-CFEB	38.94	0	0	39.11	0
AICL-CJAN	38.53	0	0	38.69	0
AICL-CMAR	39.35	0	0	39.52	0
AICL-JAN	38.32	38.9	38.25	38.53	558,000
AKBL	14.03	14.28	13.8	14.11	1,155,000
AKBL-CFEB	14.33	0	0	14.4	0
AKBL-CJAN	14.18	0	0	14.25	0
AKBL-CMAR	14.48	0	0	14.56	0
AKBL-JAN	14.18	14.4	14.16	14.2	62,000
AKDCL	64.61	65	65	65	500
AKZO	129.53	134.19	129.11	132.27	289,900
ALICO	38.11	40.01	40.01	40.01	1,000
ALNRS	42.99	42.5	42.5	42.5	1,000
ALTN	20.5	19.5	19.5	19.5	1,500
AMTEX	3.82	3.94	3.61	3.74	962,500
ANL	7.99	8.3	7.86	8.06	7,064,000
ANSM	14.05	15.05	15.05	15.05	1,500
APL	509.17	513	508	509.46	17,700
APOT	14.65	14.65	13.7	13.7	2,000
ARM	39.5	41.47	41.47	41.47	500
ARPAK	15.25	16.25	16.19	16.25	1,000
ARPL	268.63	276.4	267	273.18	91,000
ARUJ	15.24	15.5	15	15.12	5,000
ASL	9.42	10.35	9.31	10.29	1,473,500
ASLPS	8.02	9.02	8.49	9.02	25,500
ASTM	26.65	27.9	25.55	25.55	4,500
ATBA	381	385	378.1	385	2,000
ATIL	63.65	63.5	62.05	63.4	3,000
ATLH	259	266	262	262.14	9,600
ATRL	213.81	216.88	214	215.42	852,100
ATRL-CFEB	218.32	0	0	219.89	0
ATRL-CJAN	216.02	0	0	217.57	0
ATRL-CMAR	220.61	0	0	222.21	0
ATRL-JAN	215.53	218	215.5	216.94	191,500
BAFL	27.6	27.93	27.5	27.79	3,936,000
BAFL-CFEB	28.18	0	0	28.37	0
BAFL-CJAN	27.89	0	0	28.07	0
BAFL-CMAR	28.48	0	0	28.67	0
BAFL-JAN	27.82	28.09	27.75	27.99	227,500
BAFLTFC5	102.1892	0	0	102.1892	0
BAHL	41.2	41.5	40.81	41.04	355,500
BAHL-CFEB	42.07	0	0	41.89	0
BAHL-CJAN	41.63	0	0	41.45	0
BAHL-CMAR	42.51	0	0	42.33	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	15.8	16.8	16	16.68	305,500
BATA	3120	3150	3020	3100	780
BCL	31.07	30.65	30.31	30.51	3,000
BCML	93.39	98.05	88.75	89.88	20,000
BERG	69.53	72.49	68.5	70.11	75,500
BFMOD	4.2	3.76	3.76	3.76	500
BGL	5	4.65	4.65	4.65	1,000
BIFO	100	104	104	104	500
BILF	11.2	11	10.5	10.82	23,500
BIPL	7.11	7.29	7.05	7.08	1,195,500
BNWM	68.51	70.5	68.01	68.1	5,500
BOK	7.66	8.1	7.9	8.1	109,000
BOP	11.36	11.8	11.4	11.7	9,704,500
BOP-CFEB	11.6	0	0	11.94	0
BOP-CJAN	11.48	0	0	11.82	0
BOP-CMAR	11.72	0	0	12.07	0
BOP-JAN	11	11.34	11.1	11.3	2,501,500
BPBL	5.74	5.75	5.3	5.32	6,500
BPL	40.12	42.12	40.75	42.12	174,500
BROT	9.13	10.13	8.75	10.13	874,500
BRR	5.97	6.15	5.6	5.65	1,086,000
BTL	205	204	196	196.47	1,700
BUXL	19.32	19.8	19	19	3,000
BWHL	52.44	50	50	50	500
BYCO	9.28	9.37	9.17	9.2	1,468,000
CCM	53.55	52	51.05	52	1,000
CENI	16.4	16.1	15.85	16.1	4,500
CEPB	55.3	56	54.75	54.99	198,000
CFL	44.45	44.65	42.25	43.5	2,500
CHAS	10.02	10.5	10	10.5	30,500
CHBL	5.21	5.55	5.15	5.41	392,000
CHCC	67.37	68.9	67.55	68.28	862,000
CJPL	3.06	3.16	2.85	3.1	124,000
CLCPS	2.25	2.39	2.2	2.31	380,000
CLOV	69.5	69.8	67.55	69.8	16,000
CML	6.03	6.2	5.84	5.9	1,701,000
COLG	1640	1680	1620	1633.4	120
CPAL	6.95	7.2	5.95	6.12	10,000
CPPL	51.87	54.46	52.5	54.46	302,500
CRTM	22.65	23.78	22.65	23.78	1,964,500
CSAP	48.2	48.5	47	47.49	706,000
CSIL	7.45	6.98	6.45	6.45	93,000
CSM	1.91	2.08	1.91	2.01	418,500
CSUML	10.8	11.5	10.85	11.07	401,500
CWSM	15.97	15.6971	15.6971	15.6971	0
CYAN	81.07	85.12	82.75	84.21	170,000
DAAG	20.49	20.9	20.12	20.14	10,500
DAWH	57.88	58.8	57.65	58.56	502,000
DBCI	6.56	6.65	6.4	6.44	101,000
DCH	3.26	4	3.2	3.68	2,747,500
DCL	7.15	7.25	7.01	7.07	1,054,000
DCM	2.01	2.5	2.5	2.5	5,000
DEL	2.63	3.24	2.66	3.13	234,500
DFML	5.37	5.65	5.41	5.47	686,000
DFSM	5.59	5.94	5.27	5.4	877,500
DGKC	92.72	93.24	91.6	91.8	5,954,500
DGKC-CFEB	94.67	0	0	93.71	0
DGKC-CJAN	93.68	0	0	92.72	0
DGKC-CMAR	95.67	0	0	94.7	0
DGKC-JAN	93.12	93.7	92.12	92.3	2,960,000
DIIL	19	18.995	18.995	18.995	0
DINT	128.4	126	123.25	126	1,500
DKTM	15.45	15.45	14.45	15.15	18,000
DLL	80.5	79	76.48	77.7	13,000
DMTM	20	20	19.02	19.68	26,000
DMTX	16	17	16	17	8,000
DNCC	9	9.45	9.45	9.45	1,000
DOL	5.89	6.11	5.84	5.88	460,000
DSFL	2.68	2.77	2.62	2.66	639,500
DSIL	5.55	5.7	5.45	5.6	250,500
DSL	5.5	5.6	5.47	5.48	51,000
DSML	9.6	9.99	8.8	9.99	7,500
DWAE	3	3	3	3	9,000
DWSM	3.84	3.88	3.58	3.58	6,000
DWTM	17.55	16.75	16.55	16.55	5,000
DYNO	43.65	45.83	44	45.83	91,000
ECOP	19.18	20.18	19.89	20.18	94,500
EFLTFC3	99.2268	0	0	99.2268	0
EFOODS	108.32	112.9	108.15	111.98	3,250,500
EFUG	95.75	97.5	94	95.28	5,000
EFUL	82	83.49	82	82.25	24,500
ELSM	116.34	115	110.53	110.53	8,500
EMCO	4.35	4.75	4.29	4.66	183,500
ENGRO	162.77	165.25	161.6	162.82	2,957,400
ENGRO-CFEB	166.2	0	0	166.2	0
ENGRO-CJAN	164.45	0	0	164.45	0
ENGRO-CMAR	167.95	0	0	167.96	0
ENGRO-JAN	163.78	166.2	163.02	164	1,061,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	102	0	0	102	0
EPCL	15.66	16.66	15.72	16.66	7,080,000
ESBL	3.4	3.64	3.48	3.53	56,000
EWLA	5.51	5.65	5.21	5.43	37,500
EXIDE	378	379	375.01	375.01	600
FABL	11.8	12.78	11.86	12.59	11,227,000
FANM	5	4.65	4.65	4.65	1,000
FASM	176	178	174.3	174.65	1,200
FATIMA	30.07	30.38	29.68	30.16	2,987,500
FCCL	16.24	16.43	16	16.04	8,151,000
FCCL-CFEB	16.58	0	0	16.37	0
FCCL-CMAR	16.76	0	0	16.55	0
FCCL-JAN	16.33	16.54	16.08	16.14	2,007,000
FCIBL	3	4	2.99	3.89	27,500
FCSC	3.32	3.44	3.26	3.26	12,500
FDIBL	1.79	1.9	1.5	1.76	26,000
FECTC	48.59	51.01	48	51.01	326,000
FEM	7.07	6.8	6.15	6.2	289,000
FEROZ	160.76	168.79	161	166.51	159,800
FFBL	44.11	44.59	43.92	44.03	872,000
FFBL-CFEB	45.04	0	0	44.94	0
FFBL-CJAN	44.57	0	0	44.47	0
FFBL-CMAR	45.51	0	0	45.42	0
FFBL-JAN	44.43	44.7	44.1	44.13	41,500
FFC	115.55	116.6	115.05	115.39	1,652,900
FFC-CFEB	117.99	0	0	117.79	0
FFC-CJAN	116.75	0	0	116.54	0
FFC-CMAR	119.23	0	0	119.03	0
FFC-JAN	116.31	117.45	115.8	115.94	164,500
FFLM	2.6	3	2.6	3	15,500
FHAM	8.85	8.82	8.6	8.8	32,000
FHBM	10.55	10.46	10.45	10.45	10,000
FIBLM	2.5	2.89	2.27	2.89	51,500
FLYNG	6.65	6.76	6.31	6.34	836,500
FNBM	4.65	4.96	4.9	4.9	9,000
FNEL	3.68	3.8	3.5	3.63	11,500
FPJM	2.05	2.19	2.01	2.02	156,500
FRCL	5.93	6.5	5.61	5.61	5,500
FRSM	32.71	33.5	32.5	33	79,000
FUDLM	14.75	14.69	14	14.68	25,000
FZCM	192.1	201.7	190.99	201.7	2,900
GADT	223.31	220.25	217.01	218.18	7,000
GAIL	5.28	5.35	5.1	5.25	8,500
GAMON	4.45	4.55	4.55	4.45	500
GASF	8.75	8.9	8.5	8.74	147,000
GATM	52.44	55.06	53.6	55.06	838,000
GFIL	14.6	14.8	14.4	14.5	52,000
GGL	28.36	29.4	28.4	28.85	556,500
GHGL	60	60.99	59.1	60.5	82,500
GHNI	18.46	19.38	18.3	19.23	44,000
GHNL	12.49	13	12.3	12.85	150,500
GLAT	144	148.25	141	147	6,300
GLAXO	153.1	160.75	153.05	160.75	1,801,700
GLPL	277.25	291	291	291	200
GRAYS	50.1	52.59	50.25	52.5	9,000
GSPM	4.83	4.85	4.05	4.15	27,500
GTYR	54	54	52.67	52.8	27,500
GUSM	4.75	4.51	3.8	4.04	167,000
GVGL	17.45	17.79	17.44	17.79	3,000
GWLC	19.15	19.18	18.4	18.94	69,000
HABSM	28.99	29.2	28	28.11	333,500
HADC	2.74	2.84	2.6	2.61	144,500
HAEL	8.86	9.78	8.15	8.46	14,000
HAFL	71.61	74.19	74.19	74.19	0
HAL	28.05	28.49	28.45	28.45	1,000
HBL	163.79	165.5	162.65	162.87	141,800
HCAR	42.64	44.41	43.02	43.78	366,000
HICL	15.65	16.45	15.31	15.8	12,500
HINO	195.27	200	195	195.25	3,600
HINOON	122.65	124.9	121	124.19	16,200
HIRAT	15.48	16.42	15.1	16.16	2,882,500
HMB	25.5	26.18	25.7	25.75	489,500
HMIM	3.91	4	3.22	3.84	12,000
HSPI	22.89	23.5	22.02	22.06	3,500
HUBC	62.49	63.2	62.08	62.95	2,432,000
HUBC-CFEB	63.81	0	0	64.26	0
HUBC-CJAN	63.14	0	0	63.58	0
HUBC-CMAR	64.48	0	0	64.94	0
HUBC-JAN	62.5	63.46	63.3	63.32	6,500
HUMNL	73.7	75.98	75.98	75.98	1,000
HWQS	7.42	7.69	7.12	7.4	63,500
IBFL	74.89	78.63	75	78.63	7,500
IBLHL	73	73.4	72.05	72.05	5,000
ICCT	5.15	6.15	5	5.31	71,500
ICI	261.09	264.8	255.55	257.73	39,600
ICIBL	1.42	1.44	1.37	1.44	270,500
ICL	38.91	39.25	38.7	39.25	4,500
IDEN	6.1	7.1	6.96	7.1	184,000
IDRT	24.17	25.37	22.97	23.76	82,500
IDSM	22.59	23.71	23.71	23.71	1,500
IDYM	1150	1147.973	1147.973	1147.973	0
IFSL	14.98	14.5	14.21	14.21	5,500
IGIBL	1.7	1.85	1.7	1.8	1,305,000
IGIIL	159.51	162.8	154.99	155.48	109,300
INDU	344.47	354	348	353.52	87,200
INIL	46.77	47	46.21	46.46	113,000
INKL	10.5	11.25	10	11	5,500
ISIL	207.8	202	197.41	202	400
ISL	18.41	18.75	17.95	18	296,500
ISTM	32.44	34.06	33.5	34.06	19,500
JATM	12.94	13.94	13.94	13.94	9,000
JDMT	101	106.05	102	106.05	10,500
JDWS	222.99	211.85	211.85	211.85	3,700
JGICL	73	74.99	73.5	74	3,000
JKSM	40.83	42.87	40	41.23	17,500
JOPP	23.1	24.25	21.95	24.25	68,500
JPGL	2.88	3	2.77	2.83	646,500
JSBL	4.81	5.12	4.86	4.9	3,260,000
JSCL	10.06	10.2	9.9	9.96	6,868,500
JSIL	11.93	12.14	11.8	11.9	491,500
JUBS	7.8	8.01	7.31	8	83,000
KAPCO	63.02	63.67	62.56	63.09	350,500
KASBB	1.96	2.03	1.97	1.97	405,500
KASBM	2.47	2.5	2.45	2.5	4,500
KASBSL	7.02	7.4	7.01	7.01	6,000
KCL	15.19	14.2	14.2	14.2	1,500
KESC	5.84	5.98	5.8	5.83	1,862,000
KHTC	250	262.5	259.94	262.5	3,100
KML	19	19.24	18.4	19.04	14,000
KOHC	99.31	99.58	97.65	97.94	338,000
KOHE	34.65	34.9	34.5	34.52	62,000
KOHP	3.42	3.21	3.1	3.21	13,000
KOHTM	22.94	23.01	22.06	22.25	43,000
KOIL	5.31	5.7	5.17	5.4	316,000
KOSM	17.99	18.97	18.35	18.97	1,000
KPUS	10.47	9.47	9.47	9.47	0
KSBP	90	90.5	89.9	89.9	4,000
KSE30-JAN	18864	18864	18864	18864	5
KSTM	5.6	5.85	5.15	5.81	30,500
KTML	29.24	29.59	28.45	28.55	336,000
LATM	10.49	11.49	11.49	11.49	6,000
LIBT	12.7	13.7	12.01	13.28	4,500
LINDE	176.67	181.89	174	178.35	3,100
LMSM	9.98	10.34	8.98	8.98	89,500
LOTCHEM	7.43	7.85	7.5	7.81	7,326,500
LPCL	8.48	8.65	8.45	8.49	2,583,000
LPL	20.89	21.25	20.8	21.02	321,500
LUCK	317.6	321.49	315	316.43	122,100
LUCK-CFEB	324.3	0	0	323	0
LUCK-CJAN	320.89	0	0	319.59	0
LUCK-CMAR	327.7	0	0	326.41	0
LUCK-JAN	315.26	316.85	313.25	313.85	49,000
MACFL	20.94	21.7	20.82	21.05	134,500
MARI	231.04	242.59	232.12	242.59	1,675,300
MCB	292.87	295.75	291	291.79	427,100
MCB-CFEB	299.04	0	0	297.85	0
MCB-CJAN	295.9	0	0	294.71	0
MCB-CMAR	302.19	0	0	300.99	0
MCB-JAN	294.72	297.88	293	293.3	119,500
MCBAH	15.5	15.2	15	15.06	34,000
MDTL	2.94	3.06	2.86	2.9	422,500
MEBL	38.73	39	38.73	38.83	116,500
MERIT	17.22	17.6	17.24	17.29	20,000
MFFL	725.51	723	700.1	706.87	2,800
MFTM	5.97	6.7	5.63	6.53	569,500
MIRKS	42	42.5	42	42	18,000
MLCF	28.96	29.7	28.98	29.14	7,591,000
MODAM	2.02	2.5	1.91	1.95	292,500
MOON	12.9	13.9	13	13.9	2,500
MQTM	36.31	38.12	37.1	38.12	245,500
MRNS	73	74.5	73.1	73.1	5,000
MSOT	132.42	139.04	139.04	139.04	1,500
MTIL	5.25	6.25	5.44	6.23	584,000
MTL	485.27	489	484.51	486.03	3,200
MUBT	7.8	7.25	6.91	7.05	37,000
MUREB	418.39	439.3	439	439.3	66,800
MZSM	3.72	3.7	3.53	3.7	30,500
NAGC	103.11	102.98	97.96	98.5	25,500
NATF	490.53	515.05	495	515.05	66,300
NATM	23.17	24.32	24.32	24.32	0
NBP	57.86	59.2	57.8	58.75	4,571,000
NBP-CFEB	59.08	0	0	59.97	0
NBP-CJAN	58.46	0	0	59.34	0
NBP-CMAR	59.7	0	0	60.6	0
NBP-JAN	58.31	59.4	58.25	59.03	835,500
NCL	62.3	64.2	62.3	63.55	3,690,500
NCL-JAN	62.57	64.34	62.7	64.03	1,272,500
NCPL	35.99	37	35.9	35.96	1,142,000
NESTLE	8475	8898.75	8750	8898.75	960
NETSOL	44.84	45.55	44.61	45.24	349,000
NEXT	5.3	5.2	5.2	5.2	1,000
NIB	2.53	2.69	2.5	2.53	7,149,000
NMFL	17.67	18.67	17.33	18.67	289,500
NML	132.51	134.9	132.3	132.84	3,419,100
NML-CFEB	135.3	0	0	135.6	0
NML-CJAN	133.88	0	0	134.17	0
NML-CMAR	136.73	0	0	137.03	0
NML-JAN	133.56	135.49	133.25	133.78	1,474,000
NONS	29.51	30.98	28.04	30.98	26,000
NOPK	42	44.1	41.01	44.1	18,000
NOPKNV	28.99	30.43	30.43	30.43	500
NPL	29.98	30.39	29.75	30	2,868,000
NPSM	16	17	17	17	500
NRL	229.69	231.9	228	229.02	42,800
NSRM	19.96	20.96	20.96	20.96	0
OGDC	283.82	286.5	283.99	285.31	543,100
OGDC-CFEB	289.8	0	0	291.24	0
OGDC-CJAN	286.76	0	0	288.16	0
OGDC-CMAR	292.85	0	0	294.31	0
OGDC-JAN	283.28	285	284	284.85	6,500
OLSM	5.2	5.48	5.1	5.25	23,000
OLTM	9.7	10.7	8.71	10.31	82,500
OTSU	47.41	49	48.49	48.5	5,000
PACE	4.1	4.21	4.03	4.08	1,505,000
PAEL	20.14	20.69	20.16	20.25	2,437,500
PAKD	70.01	72	72	72	1,000
PAKMI	1.95	1.71	1.65	1.65	6,000
PAKRI	29.32	29.99	29.35	29.42	252,000
PAKT	625.89	657.18	630	657.18	55,700
PASL	3.2	3.3	3.1	3.19	554,500
PASM	6.39	5.92	5.7	5.7	18,000
PCAL	87.26	84.5	83.3	83.33	5,000
PGCL	167.06	172	172	167.06	100
PGF	25.9	26.28	25.9	26.15	243,000
PGLC	14	15	14.88	15	27,500
PIAA	8.46	9.46	8.71	9.19	38,049,000
PIBTL	21.6667	22.726	22.726	22.726	0
PICT	230	229.5	229.5	229.5	200
PIF	11.8	12.09	11.9	11.98	187,000
PIL	9	9.99	9.5	9.8	10,000
PINL	7.88	7.78	7.41	7.78	2,000
PIOC	38.99	39.28	38	38.25	1,522,500
PIOC-JAN	39.25	39.49	38.3	38.72	332,000
PKGI	11.4	11.7	11.65	11.67	2,000
PKGP	23.07	23.39	22.7	22.86	24,378,000
PKGS	288.06	288	282	282.92	11,000
PMI	2.14	2.22	2	2.08	359,500
PMPK	395	414.75	405	414.75	6,900
PMRS	74.78	76.99	71.05	71.05	10,500
PNGRS	3.41	3.41	3.16	3.4	10,000
PNSC	90.07	94.57	89.26	90.19	277,500
POL	509.67	512.49	506	511.25	98,600
POML	96.98	101.82	100	101.82	8,500
POWER	6.95	7	6.8	6.8	596,000
PPL	219.15	221.35	218.95	219.34	1,833,600
PPL-CFEB	223.77	0	0	223.9	0
PPL-CJAN	221.42	0	0	221.53	0
PPL-CMAR	226.12	0	0	226.26	0
PPL-JAN	220.51	222.6	220.5	220.91	235,000
PPP	50.25	50	48.51	49.75	3,000
PPVC	5.97	6.97	6.15	6.97	290,500
PRET	184.5	186.49	178.05	184.75	20,300
PRL	77.93	78.2	76.52	77.21	31,000
PRWM	57.72	58.01	57.05	57.37	35,000
PSEL	298.5	311.4	311	311.4	200
PSMC	157	164.85	159.7	164.25	141,500
PSO	338.01	344.35	338.1	341.02	2,363,800
PSO-CFEB	345.14	0	0	348.1	0
PSO-CJAN	341.51	0	0	344.43	0
PSO-CMAR	348.76	0	0	351.78	0
PSO-JAN	340.04	346.3	340.5	343.14	961,000
PSYL	16.9	16.75	16.5	16.75	3,000
PTC	30.15	30.4	29.75	29.92	3,424,500
PTC-CFEB	30.79	0	0	30.54	0
PTC-CJAN	30.46	0	0	30.22	0
PTC-CMAR	31.11	0	0	30.86	0
PTC-JAN	30.39	30.45	30	30.04	526,500
QUAT	55.51	57.7576	57.7576	57.7576	0
QUET	65.02	64.98	62	62.03	15,000
QUICE	8.1	8.36	8.04	8.08	867,000
RAVT	4.78	5.7	4.8	5.45	853,500
RCML	104.97	105	105	105	1,000
REDCO	5.92	6.2	5.61	5.92	501,000
REWM	53.98	56.67	54.5	56.67	100,500
RICL	8.09	8.45	8.29	8.29	2,500
RUBY	16.4	17.15	15.55	16.89	103,500
RUPL	20.3	21.3	20.4	20.77	3,500
SAIF	41.87	43.5	42	43	70,500
SALT	203.75	210	200.25	210	1,100
SANE	9.6	9.6	9	9.09	15,500
SANSM	23	24	23	24	3,000
SAPL	715.03	705	691	691	3,100
SAPT	390	399.99	399.99	399.99	600
SASML	10.89	11	11	11	500
SAZEW	20.48	21.5	20.5	21.5	49,500
SBL	4.55	4.8	4.54	4.59	105,500
SCBPL	24.98	25.4	24.75	25.4	25,000
SCLL	8.33	8.26	8.26	8.26	10,000
SCM	17.02	17.25	17	17.12	15,500
SEARL	133.35	134.95	132	132.85	295,700
SEL	35.61	36.94	36.94	36.94	500
SEPCO	2.87	2.95	2.8	2.84	1,032,000
SEPL	68.5	71.25	67.65	69.56	11,000
SFAT	14.8	15.13	14.5	15.04	53,000
SFL	310.71	318.95	303	304.96	14,800
SGML	20.33	21.34	20.6	21.16	335,500
SGPL	2.5	2.59	2.14	2.5	5,000
SHCI	3.71	3.9	3.9	3.9	2,500
SHDT	70.18	73.67	73.67	73.67	500
SHEL	195.52	205.29	196.5	200.59	786,000
SHEZ	790	815	751	800	2,650
SHFA	121.5	127.57	120	127.27	14,300
SHNI	7.45	7.11	7.11	7.11	2,000
SHSML	19.5	19.8	19.7	19.7	5,000
SIEM	1360.79	1390	1350	1371.2	2,180
SILK	2.16	2.24	2.17	2.2	2,896,000
SING	23.14	24	22.6	23.75	55,500
SITC	245.3	247	245	245	25,000
SKRS	2.9	3.05	2.82	3.05	6,500
SLCL	6.43	6.4	6	6.4	5,500
SLYT	44.88	45.79	43.2	44.37	88,000
SMBL	2.39	2.7	2.4	2.63	2,323,500
SMTM	12.98	13.24	12.32	13	100,000
SNAI	78.73	82.66	81.89	82.66	6,000
SNBL	11.34	12.34	11.15	12.33	1,918,000
SNGP	22.01	22.35	21.9	21.94	1,379,000
SNGP-CFEB	22.47	0	0	22.4	0
SNGP-CMAR	22.71	0	0	22.63	0
SNGP-JAN	22.22	22.6	22.08	22.18	86,000
SPL	18.85	19.39	18.49	18.56	1,499,500
SPLC	2.99	3.05	2.95	3	99,000
SRSM	16	16.1	16.03	16.1	3,000
SRVI	536.48	563.3	540	563.3	19,000
SSGC	24.3	24.65	24.04	24.32	208,000
SSGC-JAN	24.7	24.5	24.2	24.5	69,000
SSIC	7.4	7.3	6.85	7.29	8,500
SSML	16.04	16.97	16.16	16.56	512,500
STCL	10.46	11.46	10.4	10.72	852,500
STJT	54	56.7	51.7	54.52	14,000
STML	68.5	68	65.1	65.19	8,000
STPL	8.8	9.6	8.78	9.24	99,000
SUHJ	10	11	11	11	7,000
SURC	136.5	135	130	135	3,500
SUTM	313	300	300	300	300
TATM	61.77	64.01	60.5	63.33	37,000
TCLTC	50	51.75	51.75	51.75	2,500
TELE	5.76	5.87	5.6	5.65	1,398,500
TELETFC	76.4197	0	0	76.4197	0
TGL	26.84	28.18	27.6	28.18	618,500
THALL	158.99	165.01	157	157.94	516,000
THAS	16.99	16	15.99	15.99	2,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.4	7.6	7.4	7.4	27,000
TREET	104.02	109.22	103.5	108.12	2,026,500
TRG	10.13	10.34	9.72	9.98	7,174,000
TRIBL	1.79	1.65	1.61	1.65	15,500
TRIPF	195.54	205.31	196.95	205.31	195,200
TRPOL	2.71	2.75	2.5	2.74	14,500
TSMF	4.64	5.64	4.21	4.87	150,000
TSML	75.43	74.396	74.396	74.396	0
TSPL	2.55	2.52	2.2	2.5	18,500
UBL	136.1	137.5	135.62	136	234,600
UBL-CFEB	138.97	0	0	138.82	0
UBL-CJAN	137.51	0	0	137.36	0
UBL-CMAR	140.43	0	0	140.29	0
UBL-JAN	137.5	137.98	136.7	136.9	11,000
UCAPM	1.65	1.88	1.5	1.7	72,000
UDPL	20.53	21.55	20.25	21.55	36,000
UVIC	4.55	4.7	4.2	4.7	4,500
WTCL	4.5	4.5	4.5	4.5	17,500
WTL	2.76	2.77	2.67	2.69	1,112,500
WYETH	4500	4500	4400	4500	3,380
YOUW	5.48	5.75	5.42	5.53	153,500
ZAHT	32.41	34.03	33.8	34.03	33,000
ZIL	110	111.94	110	110	2,000
ZTL	12.24	12.38	11.6	11.69	117,500
Total Turnover					298,275,575

 

KSE EOD Daily Share Price Data - 06-01-2014