KSE EOD Daily Share Price Data - 07-01-2014

For: January 07, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.05	96	94.5	96	8,500
AASM	16.02	16	15.02	15.97	6,500
AATM	5.35	6.35	5.41	6.2	112,000
ABL	91.8	90.5	90.01	90.5	2,000
ABOT	400.25	409.9	397	399.62	13,400
ACPL	144.01	143.99	142	142.71	29,300
ADAMS	58.25	61.16	61.16	61.16	3,500
ADMM	83.85	88.04	87	88.04	48,000
ADOS	54	56.7	51.56	56.7	2,500
AGIL	76.4	76.99	76	76	3,000
AGL	13.2	13.49	12.9	13.21	107,000
AGTL	212	214.9	209	214.9	7,500
AHCL	23.16	23.25	22.95	23.06	526,000
AHCL-CFEB	23.64	0	0	23.53	0
AHCL-CJAN	23.39	0	0	23.28	0
AHCL-CMAR	23.89	0	0	23.78	0
AHCL-JAN	23.4	23.25	23.2	23.23	1,500
AHL	34.5	34.65	34.5	34.5	116,000
AICL	38.31	38.5	37.9	38.01	1,276,200
AICL-CFEB	39.11	0	0	38.79	0
AICL-CJAN	38.69	0	0	38.38	0
AICL-CMAR	39.52	0	0	39.2	0
AICL-JAN	38.53	38.75	38.1	38.23	488,500
AKBL	14.11	14.35	13.92	13.99	1,244,000
AKBL-CFEB	14.4	0	0	14.28	0
AKBL-CJAN	14.25	0	0	14.13	0
AKBL-CMAR	14.56	0	0	14.43	0
AKBL-JAN	14.2	14.2	13.81	13.91	12,500
AKZO	132.27	138.88	132.55	138.88	268,500
ALICO	40.01	41.9	41.5	41.9	1,500
AMBL	9.99	10.5	10.5	10.5	1,000
AMTEX	3.74	4.13	3.7	4.09	3,537,000
ANL	8.06	8.49	8.06	8.24	10,427,000
ANSM	15.05	16.05	16.05	16.05	3,000
APL	509.46	511	506.05	507.65	35,300
APOT	13.7	14.7	12.7	14.05	1,500
ARM	41.47	43.54	43.54	43.54	500
ARPAK	16.25	17.25	17.19	17.25	1,000
ARPL	273.18	286.83	272	286.83	106,500
ARUJ	15.12	15.5	15.14	15.5	17,500
ASL	10.29	10.31	9.92	10.22	296,000
ASLPS	9.02	8.9	8.8	8.8	4,000
ASTM	25.55	26.82	24.55	26.25	5,500
ATBA	385	383	380	383	1,300
ATIL	63.4	63.94	62.55	63.9	2,000
ATLH	262.14	267	262	265.63	4,900
ATRL	215.42	220.39	215	217.11	1,568,200
ATRL-CFEB	219.89	0	0	221.55	0
ATRL-CJAN	217.57	0	0	219.21	0
ATRL-CMAR	222.21	0	0	223.9	0
ATRL-JAN	216.94	221.9	216.52	218.77	573,000
BAFL	27.79	27.95	27.41	27.5	3,889,000
BAFL-CFEB	28.37	0	0	28.06	0
BAFL-CJAN	28.07	0	0	27.77	0
BAFL-CMAR	28.67	0	0	28.36	0
BAFL-JAN	27.99	28.07	27.62	27.71	125,000
BAFLTFC5	102.1892	0	0	102.1892	0
BAHL	41.04	41.1	40.31	40.56	758,500
BAHL-CFEB	41.89	0	0	41.39	0
BAHL-CJAN	41.45	0	0	40.95	0
BAHL-CMAR	42.33	0	0	41.83	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	16.68	17.25	16.22	16.22	13,500
BATA	3100	3080	3049	3049.6	240
BCL	30.51	31.99	31.99	31.99	500
BCML	89.88	92.5	87.5	92.5	16,000
BERG	70.11	70.39	68.91	69.88	21,000
BGL	4.65	5.1	4.6	5	51,000
BILF	10.82	11.3	10.5	10.99	31,500
BIPL	7.08	7.2	6.95	7	854,000
BNWM	68.1	68.76	68.2	68.25	3,500
BOK	8.1	8.13	7.6	7.77	64,500
BOP	11.7	11.97	11.61	11.72	9,728,000
BOP-CFEB	11.94	0	0	11.96	0
BOP-CJAN	11.82	0	0	11.83	0
BOP-CMAR	12.07	0	0	12.09	0
BOP-JAN	11.3	11.5	11.02	11.25	2,756,500
BPBL	5.32	6.32	5.48	6.32	41,500
BPL	42.12	42.89	40.99	41.1	36,000
BROT	10.13	11.13	11.13	11.13	23,000
BRR	5.65	5.98	5.7	5.94	1,009,000
BUXL	19	19.79	18.25	19.21	5,000
BYCO	9.2	9.29	9.01	9.06	1,829,000
CCM	52	49.5	49.5	49.5	500
CECL	13	14	13	14	12,000
CENI	16.1	16.1	16	16	39,000
CEPB	54.99	55.55	54	55.09	367,000
CFL	43.5	42.25	41.5	41.89	4,000
CHAS	10.5	10.7	10.3	10.7	24,000
CHBL	5.41	5.85	5.41	5.63	934,500
CHCC	68.28	68.5	65.26	67.18	205,500
CJPL	3.1	3.75	3.2	3.66	581,500
CLCPS	2.31	2.58	2.3	2.42	1,242,500
CLOV	69.8	70.9	68.99	69.46	25,000
CML	5.9	6.56	6	6.26	7,249,500
COLG	1633.4	1715	1635.1	1675	140
COTT	4	4	3.84	4	4,500
CPAL	6.12	6.18	5.6	5.8	14,500
CPPL	54.46	56.95	54.85	55.33	529,500
CRTM	23.78	24.96	24.7	24.96	286,500
CSAP	47.49	49.59	45.12	48.63	3,029,000
CSIL	6.45	6.38	5.92	5.93	14,500
CSM	2.01	2.39	2.03	2.32	1,094,000
CSUML	11.07	11.25	10.07	10.07	346,000
CWSM	15.6971	15.57	15.57	15.57	0
CYAN	84.21	85.75	82.25	83.76	110,000
DAAG	20.14	20.07	19.5	19.7	14,000
DAWH	58.56	60.3	57.7	59.81	1,867,500
DBCI	6.44	6.5	6.05	6.29	535,000
DCH	3.68	3.8	3.55	3.6	391,000
DCL	7.07	7.16	6.9	7.03	1,554,000
DEL	3.13	3.19	3.03	3.03	111,000
DFML	5.47	5.8	5.4	5.58	2,047,500
DFSM	5.4	5.75	5.3	5.5	1,213,000
DGKC	91.8	92.5	90.51	92.03	7,228,000
DGKC-CFEB	93.71	0	0	93.91	0
DGKC-CJAN	92.72	0	0	92.92	0
DGKC-CMAR	94.7	0	0	94.91	0
DGKC-JAN	92.3	92.85	91	92.34	2,288,500
DINT	126	131.45	125	131.35	2,000
DKTM	15.15	15.3	14.66	15.3	3,000
DLL	77.7	75.5	73.82	74.06	36,500
DMTM	19.68	20	19.75	19.75	1,500
DNCC	9.45	10.45	9.2	10.29	47,500
DOL	5.88	5.9	5.55	5.6	471,000
DSFL	2.66	2.73	2.63	2.65	947,500
DSIL	5.6	5.97	5.7	5.82	515,000
DSL	5.48	5.6	5.2	5.27	210,500
DSML	9.99	10.9	10.25	10.25	2,500
DWAE	3	3	3	3	5,000
DWSM	3.58	3.8	3.7	3.74	56,500
DWTM	16.55	17	15.55	16.6	61,500
DYNO	45.83	48.12	48.12	48.12	8,000
ECOP	20.18	21.18	21.18	21.18	144,500
EFLTFC3	99.2268	0	0	99.2268	0
EFOODS	111.98	117.57	111.5	117.31	5,042,000
EFUG	95.28	95	93	93.2	9,500
EFUL	82.25	82.02	80.6	81.91	14,500
ELCM	75.6233	74.7577	74.7577	74.7577	0
ELSM	110.53	108.5	105.01	105.13	15,500
EMCO	4.66	4.95	4.5	4.76	163,000
ENGRO	162.82	170.85	162.5	170.09	8,755,200
ENGRO-CFEB	166.2	0	0	173.57	0
ENGRO-CJAN	164.45	0	0	171.73	0
ENGRO-CMAR	167.96	0	0	175.41	0
ENGRO-JAN	164	171.9	164.5	171.14	3,372,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	102	0	0	102	0
EPCL	16.66	17.1	15.66	15.72	15,180,000
ESBL	3.53	3.74	3.7	3.7	2,000
EWLA	5.43	5.6	5.56	5.6	4,500
EXIDE	375.01	374	372	374	1,000
FABL	12.59	12.8	12.02	12.09	8,185,500
FANM	4.65	5	5	5	500
FASM	174.65	174	168	169.25	1,000
FATIMA	30.16	30.15	29.65	29.7	993,500
FCCL	16.04	16.15	15.7	15.85	13,336,000
FCCL-CFEB	16.37	0	0	16.17	0
FCCL-CMAR	16.55	0	0	16.35	0
FCCL-JAN	16.14	16.18	15.81	15.99	4,255,500
FCIBL	3.89	4.8	4	4.69	7,500
FCSC	3.26	3.35	3.25	3.27	48,000
FDIBL	1.76	1.7	1.7	1.7	1,000
FECM	4	3.72	3.72	4	1,500
FECTC	51.01	53.56	52.25	53.56	848,500
FEM	6.2	6.7	6.25	6.39	20,500
FEROZ	166.51	171.94	164	169.06	76,800
FFBL	44.03	44.68	43.95	44.44	1,197,000
FFBL-CFEB	44.94	0	0	45.35	0
FFBL-CJAN	44.47	0	0	44.87	0
FFBL-CMAR	45.42	0	0	45.83	0
FFBL-JAN	44.13	44.75	44.3	44.5	66,000
FFC	115.39	116.28	114.84	116.09	1,889,900
FFC-CFEB	117.79	0	0	118.47	0
FFC-CJAN	116.54	0	0	117.21	0
FFC-CMAR	119.03	0	0	119.72	0
FFC-JAN	115.94	117.1	115.4	116.93	412,000
FFLM	3	2.62	2.6	2.62	3,500
FHAM	8.8	8.9	8.75	8.76	7,500
FHBM	10.45	11.24	10.5	10.7	185,500
FLYNG	6.34	6.58	6.22	6.34	959,000
FML	35.5	37.27	37.27	37.27	4,000
FNBM	4.9	5.14	4.7	4.7	3,000
FNEL	3.63	3.75	3.57	3.75	3,000
FPJM	2.02	2.15	2	2.05	607,000
FRCL	5.61	6.61	5.92	6.61	74,000
FRSM	33	33.1	32.1	32.1	11,000
FUDLM	14.68	14.75	14	14	12,000
FZCM	201.7	205	205	201.7	100
GADT	218.18	220	212.5	216	25,500
GAIL	5.25	5.35	5.1	5.27	42,500
GAMON	4.45	4.9	4.31	4.88	72,000
GASF	8.74	8.79	8.56	8.77	117,500
GATM	55.06	57.81	56.3	57.81	727,000
GFIL	14.5	14.65	14.14	14.4	26,500
GGL	28.85	30.01	28.6	29.47	1,022,000
GHGL	60.5	60.99	59.55	60.15	335,500
GHNI	19.23	19.49	18.6	19.11	59,000
GHNL	12.85	12.75	12.5	12.69	25,500
GLAT	147	150.5	139.65	141.92	6,100
GLAXO	160.75	165.5	159.51	161.76	1,423,300
GRAYS	52.5	54.12	53	53	8,500
GRYL	6.19	6.1	5.9	5.9	2,000
GSPM	4.15	5	4	4.97	50,500
GTYR	52.8	53.75	52.65	53.04	122,000
GUSM	4.04	4.5	3.82	4.46	20,000
GWLC	18.94	18.7	18	18.7	13,000
HABSM	28.11	28.75	28.3	28.6	153,500
HADC	2.61	3.2	2.5	3.17	731,500
HAEL	8.46	9.46	8.25	9.46	28,000
HBL	162.87	163.98	162.67	163.17	45,800
HCAR	43.78	45.4	44	44.42	201,500
HICL	15.8	15.9	15.6	15.6	5,000
HINO	195.25	199	194	195.03	1,500
HINOON	124.19	127	120	123.5	42,800
HIRAT	16.16	17.16	16.5	17.16	3,653,000
HMB	25.75	25.88	25.55	25.55	179,500
HMIM	3.84	4.2	3.5	4	96,000
HSPI	22.06	22.5	22.5	22.5	1,000
HUBC	62.95	64.19	62.5	63.84	2,664,000
HUBC-CFEB	64.26	0	0	65.15	0
HUBC-CJAN	63.58	0	0	64.46	0
HUBC-CMAR	64.94	0	0	65.84	0
HUBC-JAN	63.32	64.1	62.51	64.03	18,500
HUMNL	75.98	73	72.19	73	16,000
HWQS	7.4	7.69	7.4	7.5	39,000
IBFL	78.63	82.56	78.6	82.56	14,500
IBLHL	72.05	72.85	71.53	71.53	7,000
ICCT	5.31	6.09	5.4	5.89	61,500
ICI	257.73	265	253.1	260.24	92,200
ICIBL	1.44	1.41	1.35	1.38	256,000
ICL	39.25	39.45	39	39	4,500
IDEN	7.1	8.1	7.7	8	278,500
IDRT	23.76	23	22.58	22.88	56,500
IDSM	23.71	24.89	24.89	24.89	4,000
IFSL	14.21	14.99	14.21	14.99	5,500
IGIBL	1.8	1.88	1.7	1.75	394,500
IGIIL	155.48	158.55	155.98	157	60,400
INDU	353.52	360	350	352.55	39,400
INIL	46.46	47.4	46	46.85	41,500
INKL	11	11.5	10.5	10.9	6,500
ISL	18	18	17.31	17.43	280,500
ISTM	34.06	35.76	35.7	35.76	37,000
JATM	13.94	14.94	13.3	14.5	30,000
JDMT	106.05	111.35	110	111.35	8,500
JDWS	211.85	203.1309	201.26	203.1309	100
JGICL	74	73	73	73	1,000
JKSM	41.23	40.5	39.17	39.43	8,000
JLICL	165	159.1	159	159	4,500
JOPP	24.25	25.46	25.4	25.46	5,500
JPGL	2.83	2.95	2.6	2.71	1,696,000
JSBL	4.9	5	4.77	4.94	1,195,500
JSCL	9.96	10.08	9.76	9.82	5,938,500
JSGCL	35.9	35	35	35	500
JSIL	11.9	12.04	11.8	11.88	338,500
JUBS	8	8.6	8	8.58	85,500
JVDC	65.08	65.5	62	62	2,500
KAPCO	63.09	63.2	62.66	63.18	42,500
KASBB	1.97	2.03	1.9	1.96	168,000
KASBM	2.5	2.7	2.6	2.7	5,000
KASBSL	7.01	7.39	6.92	6.97	30,500
KESC	5.83	6.28	5.92	6.07	30,069,000
KHTC	262.5	275.62	270.4	275.62	4,800
KML	19.04	19.45	18.6	19.4	43,000
KOHC	97.94	98.01	95.75	96.55	465,000
KOHE	34.52	35.95	34.5	35.8	245,500
KOHP	3.21	3.49	3.25	3.27	54,000
KOHTM	22.25	22.5	21.3	21.7	46,500
KOIL	5.4	6.13	5.52	6.07	760,000
KOSM	18.97	19.95	18.99	19.95	4,000
KSBP	89.9	89.01	87.9	87.9	3,000
KSE30-JAN	18864	18864	18864	18864	10
KSTM	5.81	6.8	5.9	6.72	112,500
KTML	28.55	29.97	28	29.93	1,058,500
LATM	11.49	12.49	11.01	12.49	165,500
LEUL	8.75	8.5	8.31	8.5	2,500
LIBT	13.28	14.28	14.25	14.28	10,000
LINDE	178.35	176.26	176.25	176.26	1,700
LMSM	8.98	9.95	8.4	8.56	33,500
LOTCHEM	7.81	8.02	7.63	7.7	5,557,000
LPCL	8.49	8.96	8.42	8.65	13,370,000
LPL	21.02	21.5	21	21.03	139,500
LUCK	316.43	317.45	309.53	314.79	249,300
LUCK-CFEB	323	0	0	321.23	0
LUCK-CJAN	319.59	0	0	317.83	0
LUCK-CMAR	326.41	0	0	324.63	0
LUCK-JAN	313.85	314	309.01	313.39	109,500
MACFL	21.05	20.97	20.4	20.53	20,000
MARI	242.59	250	240	242.44	1,799,100
MCB	291.79	293.39	289.81	290.4	439,600
MCB-CFEB	297.85	0	0	296.34	0
MCB-CJAN	294.71	0	0	293.2	0
MCB-CMAR	300.99	0	0	299.48	0
MCB-JAN	293.3	294.75	291.3	292.36	75,500
MCBAH	15.06	15.28	15.1	15.28	9,000
MDTL	2.9	3	2.86	2.88	381,500
MEBL	38.83	39	38.65	39	919,000
MERIT	17.29	17.3	17	17.02	14,500
MFFL	706.87	705	698	700.5	1,200
MFTM	6.53	7.53	6.75	7.53	787,000
MIRKS	42	43	41.92	41.92	18,000
MLCF	29.14	29.52	28.71	28.91	8,617,500
MODAM	1.95	2.02	2	2	37,000
MQTM	38.12	39.9	38.3	38.66	144,500
MSOT	139.04	145.99	132.09	138.64	179,000
MTIL	6.23	7.23	6.6	7.23	403,500
MTL	486.03	495	484.2	490.8	21,600
MUBT	7.05	7.6	6.95	7.42	19,500
MUREB	439.3	461.26	442	461.26	100,900
MZSM	3.7	3.66	3.5	3.5	7,000
NAGC	98.5	95.75	93.59	93.61	14,500
NATF	515.05	540.8	520	540.8	17,700
NATM	24.32	25.53	25.53	25.53	0
NBP	58.75	59.42	58.4	58.59	3,000,500
NBP-CFEB	59.97	0	0	59.79	0
NBP-CJAN	59.34	0	0	59.16	0
NBP-CMAR	60.6	0	0	60.42	0
NBP-JAN	59.03	59.7	58.8	58.95	709,500
NCL	63.55	63.99	62	63.15	3,451,500
NCL-JAN	64.03	64.45	62.48	63.57	1,143,000
NCPL	35.96	36.23	35.22	35.98	743,500
NESTLE	8898.75	9275	8700	9259.8	500
NETSOL	45.24	45.29	44.4	44.46	404,000
NEXT	5.2	5	5	5	5,000
NIB	2.53	2.54	2.47	2.49	1,971,000
NMFL	18.67	19.67	18.99	19.24	445,500
NML	132.84	134.99	129.87	134.31	7,369,700
NML-CFEB	135.6	0	0	137.06	0
NML-CJAN	134.17	0	0	135.61	0
NML-CMAR	137.03	0	0	138.51	0
NML-JAN	133.78	135.8	130.5	135.1	3,325,000
NONS	30.98	29.51	29.44	29.44	6,000
NOPK	44.1	46.3	44.5	46.3	67,000
NOPKNV	30.43	31.7	31.7	31.7	500
NPL	30	31.1	30.1	30.94	3,863,500
NPSM	17	18	16	18	4,500
NRL	229.02	233	226	228.88	100,000
NSRM	20.96	21.48	21.48	21.48	0
OGDC	285.31	287.11	284	285.61	1,383,400
OGDC-CFEB	291.24	0	0	291.45	0
OGDC-CJAN	288.16	0	0	288.37	0
OGDC-CMAR	294.31	0	0	294.54	0
OGDC-JAN	284.85	285.24	283.99	284.66	18,000
OLPL	24.9	25.6	25.45	25.49	40,500
OLSM	5.25	5.85	5.3	5.57	136,000
OLTM	10.31	10.32	10.11	10.11	8,500
OTSU	48.5	48.75	47.5	47.75	10,500
PACE	4.08	4.51	4.15	4.32	10,652,500
PAEL	20.25	21.25	20.06	21	9,868,500
PAKMI	1.65	1.9	1.85	1.9	10,000
PAKRI	29.42	29.6	29.05	29.21	57,000
PAKT	657.18	684	661	664.25	11,000
PASL	3.19	3.26	3.09	3.21	738,500
PASM	5.7	6.7	5.85	5.95	25,500
PGCL	167.06	172	171	171.5	200
PGF	26.15	26.45	25.97	26.4	111,500
PGLC	15	16	15.9	16	27,500
PIAA	9.19	9.69	8.85	9.55	28,439,500
PIBTL	22.726	23.8591	23.8591	23.8591	0
PICT	229.5	234.9	228.25	234.8	1,600
PIF	11.98	12.05	11.95	12.05	91,500
PIL	9.8	8.9	8.85	8.9	5,000
PINL	7.78	7.69	7.31	7.42	5,000
PIOC	38.25	38.5	37.03	37.39	1,640,500
PIOC-JAN	38.72	38.7	37.4	37.86	336,000
PKGI	11.67	11.78	11.25	11.25	3,000
PKGP	22.86	23.49	22.75	22.89	5,828,000
PKGS	282.92	288.9	282	286.21	59,400
PMI	2.08	2.21	2.11	2.21	57,500
PMPK	414.75	420	405	408.33	1,700
PMRS	71.05	74.6	72	74.6	14,000
PNGRS	3.4	3.37	3.18	3.2	7,500
PNSC	90.19	93.9	88.9	92.18	176,500
POL	511.25	523	508.75	513.65	295,900
POWER	6.8	6.89	6.61	6.7	69,000
PPL	219.34	220.06	217.51	219.15	1,362,100
PPL-CFEB	223.9	0	0	223.63	0
PPL-CJAN	221.53	0	0	221.26	0
PPL-CMAR	226.26	0	0	226	0
PPL-JAN	220.91	221.5	219	220.63	118,000
PPP	49.75	49.79	48	49.75	3,000
PPVC	6.97	7.95	7.2	7.82	364,000
PRET	184.75	188	180	182.49	18,500
PRL	77.21	77.69	76.5	76.95	21,500
PRWM	57.37	57.1	54.76	55.18	37,000
PSEL	311.4	307.25	295.83	307.25	1,000
PSMC	164.25	171.4	164.26	165.66	99,000
PSO	341.02	343.25	335.35	338.07	1,465,100
PSO-CFEB	348.1	0	0	344.99	0
PSO-CJAN	344.43	0	0	341.33	0
PSO-CMAR	351.78	0	0	348.64	0
PSO-JAN	343.14	344.85	338	340.29	814,000
PTC	29.92	30	29	29.47	5,849,500
PTC-CFEB	30.54	0	0	30.07	0
PTC-CJAN	30.22	0	0	29.75	0
PTC-CMAR	30.86	0	0	30.39	0
PTC-JAN	30.04	30.07	29.25	29.67	887,000
QUAT	57.7576	60.2823	60.2823	60.2823	0
QUET	62.03	60.51	59.15	59.18	7,000
QUICE	8.08	8.35	8	8.17	866,000
RAVT	5.45	6.45	5.45	6.45	1,950,500
REDCO	5.92	6.92	5.9	6.92	1,298,000
REST	29.13	30.3829	30.3829	30.3829	0
REWM	56.67	58.9	57	58.14	36,500
RICL	8.29	8.29	8.2	8.25	17,000
RMPL	8000	7700	7700	8000	40
RUBY	16.89	17.3	16.3	16.35	27,500
RUPL	20.77	21.4	21.4	21.4	1,000
SAIF	43	43.85	41.25	42.5	106,500
SALT	210	202.25	199.5	199.9	1,400
SAPL	691	699	696	699	500
SAPT	399.99	400	399	399	2,500
SARC	9.25	8.83	8.8	8.8	5,000
SASML	11	10.5	10.5	10.5	500
SAZEW	21.5	22.3	21.25	21.28	60,500
SBL	4.59	4.6	4.46	4.5	103,000
SCBPL	25.4	25.65	25.01	25.01	7,500
SCL	149.55	157.02	157.02	157.02	200
SCM	17.12	17	17	17	86,500
SEARL	132.85	135.5	132	134.08	603,400
SEL	36.94	37.9	36.97	37.7	10,000
SEPCO	2.84	2.95	2.72	2.78	1,298,500
SEPL	69.56	70.49	69	70.49	31,000
SFAT	15.04	16.04	15.1	15.71	106,000
SFL	304.96	311	292.25	310.75	23,800
SGML	21.16	21.25	20.5	20.55	75,000
SGPL	2.5	2.5	2.5	2.5	10,000
SHCI	3.9	4	3.8	3.8	2,500
SHCM	14.99	15.6933	15.6933	15.6933	0
SHDT	73.67	70	70	70	500
SHEL	200.59	201.45	195.01	195.72	207,600
SHEZ	800	765.01	760	761	1,750
SHFA	127.27	127.5	125	125	2,000
SHNI	7.11	7.12	7	7.08	6,000
SHSML	19.7	19.6	19.5	19.5	9,000
SIEM	1371.2	1370	1352	1353.44	1,500
SILK	2.2	2.2	2.12	2.14	1,425,500
SING	23.75	24.93	23.95	24.93	135,000
SITC	245	249.9	243	243.15	13,200
SKRS	3.05	2.9	2.75	2.81	27,500
SLCL	6.4	6.69	6.6	6.67	14,500
SLYT	44.37	46.58	44.01	45.11	103,500
SMBL	2.63	2.74	2.54	2.67	2,131,000
SMTM	13	13.96	13.25	13.81	230,000
SNAI	82.66	86.79	86.79	86.79	2,000
SNBL	12.33	13.17	12	12.74	1,370,000
SNGP	21.94	22.1	21.67	21.73	231,000
SNGP-CFEB	22.4	0	0	22.17	0
SNGP-CMAR	22.63	0	0	22.41	0
SNGP-JAN	22.18	22.4	21.9	21.92	28,500
SPL	18.56	18.9	18.2	18.39	918,500
SPLC	3	3	2.72	3	93,500
SRSM	16.1	17.1	16.5	17.1	4,500
SRVI	563.3	589.7	568	576.87	10,000
SSGC	24.32	24.4	24	24.09	723,000
SSGC-JAN	24.5	0	0	24.33	0
SSIC	7.29	6.77	6.77	6.77	1,000
SSML	16.56	17.3	16.5	16.71	1,265,500
STCL	10.72	11.72	10.4	11.72	1,072,500
STJT	54.52	54.2	51.8	51.9	5,500
STML	65.19	65	65	65	500
STPL	9.24	9.49	9	9.03	34,000
SUHJ	11	12	12	12	7,500
SURC	135	135	134.98	135	4,500
SZTM	41.6	42.68	42.5	42.68	2,000
TATM	63.33	65	62	64.8	23,500
TCLTC	51.75	51	49.17	49.25	54,500
TDIL	10	10	10	10	500
TELE	5.65	5.7	5.57	5.61	997,000
TELETFC	76.4197	0	0	76.4197	0
TGL	28.18	29.58	29.58	29.58	253,500
THALL	157.94	162	157.51	160.46	137,900
THAS	15.99	16.99	14.99	16.99	27,500
THCCL	24.98	24.99	24.05	24.99	1,000
TICL	61.9	58.81	58.81	58.81	500
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.4	7.69	7	7.01	510,500
TREET	108.12	113.52	107.8	113.52	1,643,500
TRG	9.98	10.1	9.7	9.74	791,500
TRIBL	1.65	1.69	1.69	1.69	3,000
TRIPF	205.31	214	205	205.49	103,300
TRPOL	2.74	3.59	2.7	3.33	666,000
TRSM	3.74	3.5	3.5	3.5	31,000
TSMF	4.87	5.3	4.76	4.95	8,500
TSPL	2.5	2.6	2.5	2.56	38,000
UBL	136	136.35	135	135.99	171,700
UBL-CFEB	138.82	0	0	138.77	0
UBL-CJAN	137.36	0	0	137.3	0
UBL-CMAR	140.29	0	0	140.24	0
UBL-JAN	136.9	136.6	136	136.6	13,000
UCAPM	1.7	1.8	1.51	1.8	62,000
UDPL	21.55	22.62	21.3	22.62	78,000
UNIC	13.6	13.03	12.71	13.03	3,000
UPFL	9300	9300	9300	9300	20
UVIC	4.7	5.25	3.9	5	68,000
WTCL	4.5	4.5	4.5	4.5	40,000
WTL	2.69	2.84	2.68	2.76	2,987,000
YOUW	5.53	6.53	5.8	6.53	1,195,000
ZAHT	19.24	20.1063	20.1063	20.1063	0
ZIL	110	111	111	111	500
ZTL	11.69	12.5	11.6	12.12	331,500
Total Turnover					358,313,400

 

KSE EOD Daily Share Price Data - 07-01-2014