KSE EOD Daily Share Price Data - 08-01-2014

For: January 08, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96	95	94.5	94.5	6,200
AATM	6.2	7.2	6.2	7.2	118,000
ABL	90.5	92	90.71	90.71	27,500
ABOT	399.62	400.01	390	399	10,600
ACPL	142.71	143.85	142	142.72	52,000
ADAMS	61.16	64.21	64.21	64.21	1,000
ADMM	88.04	92.44	83.65	84.89	123,000
ADOS	56.7	58.9	58.75	58.9	2,000
AGIC	19.78	20.29	19.51	20	7,000
AGIL	76	76.64	76.2	76.64	3,500
AGL	13.21	13.3	13	13.1	12,000
AGTL	214.9	225	214	222.51	23,400
AHCL	23.06	23.45	23	23.1	429,500
AHCL-CFEB	23.53	0	0	23.57	0
AHCL-CJAN	23.28	0	0	23.32	0
AHCL-CMAR	23.78	0	0	23.82	0
AHCL-JAN	23.23	23.5	23.2	23.31	21,500
AHL	34.5	35.25	34.5	34.54	82,500
AICL	38.01	38.49	37.72	37.78	2,216,300
AICL-CFEB	38.79	0	0	38.54	0
AICL-CJAN	38.38	0	0	38.13	0
AICL-CMAR	39.2	0	0	38.96	0
AICL-JAN	38.23	38.6	37.9	38.01	1,028,000
AKBL	13.99	14.1	13.8	13.97	908,000
AKBL-CFEB	14.28	0	0	14.25	0
AKBL-CJAN	14.13	0	0	14.1	0
AKBL-CMAR	14.43	0	0	14.4	0
AKBL-JAN	13.91	14.15	14	14.1	8,000
AKGL	12.8	12.1	12.1	12.1	1,000
AKZO	138.88	145	136.1	138.18	212,900
ALICO	41.9	41.95	39.81	41.95	6,500
ALQT	23.45	24.62	24.62	24.62	500
ALTN	19.5	18.55	18.55	18.55	500
AMTEX	4.09	4.5	4.01	4.22	5,767,500
ANL	8.24	8.88	8.4	8.73	19,935,500
ANSM	16.05	17.05	17.05	17.05	3,000
APL	507.65	511	508	509.23	17,700
APOT	14.05	13.05	13.05	13.05	500
ARM	43.54	44	44	44	500
ARPAK	17.25	18.25	18.25	18.25	2,000
ARPL	286.83	298	290	290.79	162,600
ARUJ	15.5	16.5	15.5	16.5	53,000
ASHT	17.25	17.4	16.95	16.95	2,500
ASL	10.22	10.36	9.9	10.18	533,500
ASLPS	8.8	8.51	8.5	8.51	2,500
ASTM	26.25	26.99	25	25.94	30,000
ATBA	383	381	381	381	100
ATIL	63.9	63.5	61.55	63.45	6,500
ATLH	265.63	269.8	265	268.2	5,100
ATRL	217.11	222.1	216.5	219.7	1,372,300
ATRL-CFEB	221.55	0	0	224.14	0
ATRL-CJAN	219.21	0	0	221.75	0
ATRL-CMAR	223.9	0	0	226.54	0
ATRL-JAN	218.77	222.99	218	221.08	547,000
BAFL	27.5	27.75	27.36	27.6	2,652,000
BAFL-CFEB	28.06	0	0	28.16	0
BAFL-CJAN	27.77	0	0	27.86	0
BAFL-CMAR	28.36	0	0	28.46	0
BAFL-JAN	27.71	27.9	27.6	27.71	110,000
BAFLTFC5	102.1892	0	0	102.1892	0
BAHL	40.56	41.09	40.51	40.84	561,000
BAHL-CFEB	41.39	0	0	41.67	0
BAHL-CJAN	40.95	0	0	41.22	0
BAHL-CMAR	41.83	0	0	42.11	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	16.22	16.75	16.25	16.4	111,000
BATA	3049.6	3000	3000	3000	100
BCL	31.99	31.6	30.4	31.59	4,000
BCML	92.5	95	93.97	95	4,500
BERG	69.88	69.5	68.9	69.18	13,000
BGL	5	5.6	5	5.39	147,000
BIFO	104	103.8889	103.8889	103.8889	0
BILF	10.99	11.89	10.8	11.7	210,500
BIPL	7	7.15	6.9	6.95	1,214,000
BNWM	68.25	70.8	68.6	69.75	14,000
BOK	7.77	8	7.99	8	99,500
BOP	11.72	11.89	11.69	11.73	4,927,000
BOP-CFEB	11.96	0	0	11.97	0
BOP-CJAN	11.83	0	0	11.84	0
BOP-CMAR	12.09	0	0	12.1	0
BOP-JAN	11.25	11.35	11.2	11.25	2,242,000
BPBL	6.32	7.32	6.3	7.32	69,500
BPL	41.1	41.9	41.01	41.07	30,000
BROT	11.13	12.13	12.13	12.13	28,000
BRR	5.94	6.48	6.01	6.2	3,682,500
BTL	196.47	194.99	186.65	186.86	5,700
BWCL	70	68	68	68	1,000
BYCO	9.06	9.19	8.9	8.98	1,828,500
CECL	14	15	15	15	500
CENI	16	16.55	16.02	16.5	34,000
CEPB	55.09	57	54.15	54.32	569,000
CFL	41.89	40.55	40	40.55	1,500
CHAS	10.7	11.35	10.8	11.35	18,000
CHBL	5.63	6.25	5.6	6	2,203,500
CHCC	67.18	68.49	66.99	67.31	782,500
CJPL	3.66	4.35	3.75	4.05	399,000
CLCPS	2.42	2.85	2.45	2.61	2,348,000
CLOV	69.46	72.93	69.2	72.16	76,500
CML	6.26	6.67	6.3	6.46	4,748,500
COLG	1675	1675	1652	1675	60
COTT	4	5	4.44	5	697,500
CPAL	5.8	6.19	5.75	6.11	11,000
CPPL	55.33	55.25	54.26	54.5	65,500
CRTM	24.96	26.2	26.2	26.2	91,000
CSAP	48.63	51.06	48.75	51.06	2,606,000
CSIL	5.93	6.8	6.05	6.15	13,500
CSM	2.32	2.4	2.1	2.25	572,500
CSUML	10.07	10	9.07	9.53	704,000
CWSM	15.57	15.0512	15.0512	15.0512	0
CYAN	83.76	87.89	83.62	86.3	172,000
DAAG	19.7	20.66	19.45	20.33	24,000
DAWH	59.81	62.3	59.72	61.26	2,974,500
DBCI	6.29	6.4	6.25	6.35	162,500
DCH	3.6	3.75	3.51	3.58	238,500
DCL	7.03	7.3	6.99	7.26	3,335,000
DEL	3.03	3.15	3.01	3.04	82,500
DFML	5.58	5.84	5.6	5.71	1,277,000
DFSM	5.5	5.9	5.31	5.78	1,661,000
DGKC	92.03	92.99	91.4	91.65	8,447,000
DGKC-CFEB	93.91	0	0	93.5	0
DGKC-CJAN	92.92	0	0	92.51	0
DGKC-CMAR	94.91	0	0	94.5	0
DGKC-JAN	92.34	93.4	91.81	92.12	2,593,000
DIIL	18.995	19	19	19	500
DINT	131.35	133.8	133.8	133.8	500
DKTM	15.3	15.95	14.7	15.07	60,500
DLL	74.06	77.76	75.94	77.76	37,000
DMTM	19.75	20	19.99	20	2,500
DNCC	10.29	10.1	10	10	10,000
DOL	5.6	5.8	5.6	5.62	438,000
DSFL	2.65	2.76	2.66	2.7	1,149,500
DSIL	5.82	6.55	5.76	6.26	1,923,500
DSL	5.27	5.34	5.16	5.2	145,500
DSML	10.25	11.25	10.88	11.25	6,000
DWSM	3.74	3.77	3.75	3.75	25,000
DWTM	16.6	16.9	16.05	16.79	18,500
DYNO	48.12	50.52	50.52	50.52	4,500
ECOP	21.18	22.23	20.13	21.51	870,000
EFLTFC3	99.2268	0	0	99.2268	0
EFOODS	117.31	117.9	114.62	115.21	1,783,000
EFUG	93.2	97	94	95.68	60,000
EFUL	81.91	86	82.7	86	35,500
ELCM	74.7577	73.2	73.2	73.2	0
ELSM	105.13	110.38	107	110.38	5,500
EMCO	4.76	4.9	4.51	4.79	80,500
ENGRO	170.09	174.99	166.5	168.84	4,855,900
ENGRO-CFEB	173.57	0	0	172.26	0
ENGRO-CJAN	171.73	0	0	170.42	0
ENGRO-CMAR	175.41	0	0	174.09	0
ENGRO-JAN	171.14	174.5	167.06	170.11	2,446,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	102	0	0	102	0
EPCL	15.72	15.9	15.25	15.57	6,797,500
ESBL	3.7	3.22	3.11	3.22	2,000
EWLA	5.6	6.2	5.9	6	14,000
EXIDE	374	375	370	373.01	2,600
FABL	12.09	12.44	12.1	12.23	2,461,500
FANM	5	4.99	4.99	4.99	500
FASM	169.25	171	166.5	169.52	2,700
FATIMA	29.7	29.99	29.6	29.7	467,500
FCCL	15.85	16.09	15.75	15.96	10,020,500
FCCL-CFEB	16.17	0	0	16.28	0
FCCL-CMAR	16.35	0	0	16.46	0
FCCL-JAN	15.99	16.19	15.8	16.07	2,005,000
FCSC	3.27	3.61	3.21	3.58	966,000
FDIBL	1.7	1.98	1.7	1.88	41,500
FECM	4	4	4	4	17,500
FECTC	53.56	55.73	53.25	53.74	772,500
FEM	6.39	6.85	5.98	5.98	298,500
FEROZ	169.06	170.1	163.05	165.37	150,200
FFBL	44.44	45.1	44.12	44.65	1,877,500
FFBL-CFEB	45.35	0	0	45.55	0
FFBL-CJAN	44.87	0	0	45.07	0
FFBL-CMAR	45.83	0	0	46.04	0
FFBL-JAN	44.5	45.15	44.5	44.76	440,000
FFC	116.09	116.7	115.8	116.09	2,656,400
FFC-CFEB	118.47	0	0	118.44	0
FFC-CJAN	117.21	0	0	117.17	0
FFC-CMAR	119.72	0	0	119.7	0
FFC-JAN	116.93	117.49	116.55	116.93	443,000
FFLM	2.62	3	2.82	2.99	44,500
FHAM	8.76	9	8.8	8.81	14,500
FHBM	10.7	11.7	10.8	11.7	179,000
FIBLM	2.89	2.65	2.55	2.65	5,500
FLYNG	6.34	6.5	6.21	6.39	792,500
FML	37.27	39.13	39.13	39.13	0
FNBM	4.7	4.85	4.85	4.85	5,500
FNEL	3.75	3.8	3.5	3.62	87,500
FPJM	2.05	2.1	1.99	2.05	468,000
FPRM	12.7	13.7	13.6	13.6	1,500
FRCL	6.61	7.61	6.15	7.61	155,500
FRSM	32.1	32.9	32	32.9	12,000
FUDLM	14	14.8	13.5	14.39	36,500
GADT	216	223.7	215	220.88	45,000
GAIL	5.27	5.4	5.11	5.39	104,000
GAMON	4.88	5.02	4.89	4.94	67,500
GASF	8.77	8.74	8.61	8.63	61,000
GATM	57.81	60.7	59.5	60.7	618,500
GFIL	14.4	14.85	14.35	14.8	19,500
GGL	29.47	29.69	28.8	28.96	473,000
GHGL	60.15	63.15	58.05	63.15	538,500
GHNI	19.11	20	19.2	19.31	165,000
GHNL	12.69	12.7	12.4	12.5	65,000
GLAT	141.92	144.65	139.25	144.65	2,300
GLAXO	161.76	166.49	160	162.48	1,206,500
GRAYS	53	54	53	53	2,500
GRYL	5.9	6.09	5.51	6.09	17,000
GSPM	4.97	5.39	4.7	5.15	57,000
GTYR	53.04	53	51.75	51.98	97,500
GUSM	4.46	5.25	4.45	4.95	81,500
GVGL	17.79	18.11	17	17.5	26,500
GWLC	18.7	18.5	18.1	18.45	20,500
HABSM	28.6	28.75	28.55	28.63	57,500
HADC	3.17	3.96	3.19	3.8	2,339,500
HAEL	9.46	10.46	10	10.12	20,000
HAL	28.45	29	28.75	29	5,500
HBL	163.17	169	164	167.13	286,100
HCAR	44.42	44.5	43.86	43.93	61,500
HICL	15.6	16	15.7	16	8,000
HINO	195.03	200.31	195.88	197.01	2,800
HINOON	123.5	125.9	122.75	123.2	18,300
HIRAT	17.16	18.16	17.59	18.16	2,862,000
HMB	25.55	26	25.6	25.74	577,000
HMIM	4	4.85	4.3	4.69	118,500
HSPI	22.5	22.12	21.38	21.38	26,000
HUBC	63.84	64.34	63.75	64.26	1,101,000
HUBC-CFEB	65.15	0	0	65.56	0
HUBC-CJAN	64.46	0	0	64.86	0
HUBC-CMAR	65.84	0	0	66.26	0
HUBC-JAN	64.03	64.5	64.1	64.5	13,500
HWQS	7.5	7.7	7.45	7.5	20,000
IBFL	82.56	86.68	86.68	86.68	27,000
IBLHL	71.53	74	71.5	71.68	46,500
ICCT	5.89	6.5	5.25	6.12	216,500
ICI	260.24	271	256.1	263.8	377,900
ICIBL	1.38	1.44	1.37	1.41	256,500
ICL	39	39.5	38.8	39.5	10,500
IDEN	8	8.95	7	7.01	603,000
IDRT	22.88	23	21.8	22.36	4,500
IDSM	24.89	25	23.65	23.65	3,000
IDYM	1147.973	1205.37	1150	1205.37	700
IFSL	14.99	14.65	14.42	14.55	5,000
IGIBL	1.75	1.78	1.66	1.72	494,500
IGIIL	157	164	155	161.37	228,300
INDU	352.55	353	350	350.5	22,900
INIL	46.85	48.45	46.86	48.09	706,000
INKL	10.9	11.9	10.6	11	49,000
ISIL	202	197	192	195	700
ISL	17.43	18.43	17.5	18.41	580,000
ISTM	35.76	37	34	34.95	18,000
JATM	14.5	14.9	13.5	13.5	26,000
JDMT	111.35	116.91	113.91	116.91	6,500
JDWS	203.1309	192.98	192.98	192.98	900
JKSM	39.43	40.98	39	39.99	26,000
JLICL	159	166.89	160.05	161.31	10,100
JOPP	25.46	26.73	26.73	26.73	2,500
JPGL	2.71	2.8	2.7	2.73	724,500
JSBL	4.94	5.1	4.9	4.95	2,344,500
JSCL	9.82	10.18	9.86	9.96	11,048,000
JSGCL	35	36.4	35.99	36.2	1,500
JSIL	11.88	12.25	11.76	11.87	817,500
JUBS	8.58	8.98	8.4	8.75	81,000
JVDCPS	11.5	11	11	11	0
KAPCO	63.18	63.6	63.2	63.5	119,000
KASBB	1.96	2.02	1.86	1.92	115,000
KASBSL	6.97	7.28	6.98	7.03	8,000
KCL	14.2	14.5	14.35	14.4	15,000
KESC	6.07	6.28	6.03	6.19	16,227,000
KHTC	275.62	289.4	285	289	3,600
KML	19.4	20.4	19.5	19.87	365,500
KOHC	96.55	101.3	96.5	99.61	1,942,500
KOHE	35.8	36	35.25	35.56	165,000
KOHP	3.27	3.4	3.22	3.3	13,500
KOHTM	21.7	22.78	21.75	22.75	77,500
KOIL	6.07	6.9	6.2	6.41	1,426,000
KOSM	19.95	20.74	18.95	18.95	42,500
KPUS	9.47	9	9	9	0
KSBP	87.9	90.6	88	90	6,500
KSE30-JAN	18864	18864	18864	18864	5
KSTM	6.72	7.72	6.7	7.72	91,000
KTML	29.93	30.5	29	29.33	2,119,000
LATM	12.49	13.49	11.49	11.59	256,000
LEUL	8.5	8.94	8.94	8.5	500
LIBT	14.28	15.28	14.9	15.28	10,000
LINDE	176.26	183	175	179.31	72,600
LMSM	8.56	8.67	8	8.35	17,500
LOTCHEM	7.7	7.8	7.59	7.61	805,500
LPCL	8.65	9.65	8.7	9.45	33,157,500
LPGL	13.3	14.25	14.25	14.25	500
LPL	21.03	21	20.8	20.88	60,000
LUCK	314.79	317.8	311	312.82	478,800
LUCK-CFEB	321.23	0	0	319.15	0
LUCK-CJAN	317.83	0	0	315.74	0
LUCK-CMAR	324.63	0	0	322.56	0
LUCK-JAN	313.39	315.85	311.25	312.16	131,500
MACFL	20.53	20.45	20.18	20.28	18,000
MARI	242.44	243.4	232.8	233.67	1,468,300
MCB	290.4	295.4	290.15	290.68	742,700
MCB-CFEB	296.34	0	0	296.56	0
MCB-CJAN	293.2	0	0	293.39	0
MCB-CMAR	299.48	0	0	299.73	0
MCB-JAN	292.36	296.51	291.9	292.53	145,000
MCBAH	15.28	15.5	14.93	14.99	133,000
MDTL	2.88	3.14	2.86	2.96	1,410,000
MEBL	39	39.25	38.75	38.76	117,500
MEHT	223.9	218.25	218	218.13	300
MERIT	17.02	17.25	16.6	16.65	14,000
MFFL	700.5	735.52	695.15	735.52	2,650
MFTM	7.53	8.53	7.75	8.5	1,161,500
MIRKS	41.92	43.9	42.25	43.9	2,000
MLCF	28.91	29.97	28.85	29.27	10,914,500
MODAM	2	2	1.86	1.9	18,000
MOON	13.9	14	13.05	13.05	12,000
MQTM	38.66	40.59	38.1	38.27	108,500
MRNS	73.1	73	72.75	72.97	7,500
MSOT	138.64	144.5	135	140.08	63,000
MTIL	7.23	8.23	7.7	8.23	168,500
MTL	490.8	515.34	492	515.34	56,300
MUBT	7.42	8	7.5	7.96	36,500
MUREB	461.26	484.32	468.99	484.32	147,100
MZSM	3.5	3.74	3.55	3.73	14,500
NAGC	93.61	98.29	96	98.29	8,000
NATF	540.8	567.84	550	566.22	27,300
NBP	58.59	58.89	58.1	58.13	1,374,000
NBP-CFEB	59.79	0	0	59.31	0
NBP-CJAN	59.16	0	0	58.67	0
NBP-CMAR	60.42	0	0	59.94	0
NBP-JAN	58.95	59.1	58.5	58.54	255,500
NCL	63.15	64	63.02	63.22	2,238,000
NCL-JAN	63.57	64.3	63.53	63.61	932,000
NCPL	35.98	35.99	35.5	35.97	266,000
NESTLE	9259.8	9100	9000	9090	140
NETSOL	44.46	45.19	44	44.14	489,000
NEXT	5	5.3	5.2	5.29	37,000
NIB	2.49	2.52	2.46	2.47	1,019,000
NMFL	19.24	20.24	19.2	20.24	422,000
NML	134.31	136.25	134.4	134.7	5,446,800
NML-CFEB	137.06	0	0	137.42	0
NML-CJAN	135.61	0	0	135.96	0
NML-CMAR	138.51	0	0	138.89	0
NML-JAN	135.1	136.88	135.15	135.39	2,245,000
NONS	29.44	27.97	27.97	27.97	73,000
NOPK	46.3	48.61	48.6	48.61	11,500
NOPKNV	31.7	33.28	33.28	33.28	0
NPL	30.94	31.05	30.65	30.99	426,000
NPSM	18	19	19	19	500
NRL	228.88	230.51	227.1	227.86	77,800
NSRM	21.48	22.55	22.55	22.55	0
OGDC	285.61	287.8	284.03	286.13	444,700
OGDC-CFEB	291.45	0	0	291.92	0
OGDC-CJAN	288.37	0	0	288.8	0
OGDC-CMAR	294.54	0	0	295.04	0
OGDC-JAN	284.66	286	285	285	8,500
OLPL	25.49	25	25	25	5,500
OLSM	5.57	6.57	5.6	6.57	306,500
OLTM	10.11	10.5	10.2	10.5	14,000
OTSU	47.75	50.13	47.99	49.98	23,500
PACE	4.32	4.38	4.17	4.24	1,731,000
PAEL	21	21.35	20.71	20.79	3,104,500
PAKD	72	73	70.52	73	13,500
PAKMI	1.9	1.9	1.89	1.9	1,000
PAKRI	29.21	29.7	29.05	29.12	108,000
PAKT	664.25	697.46	680	697.46	69,100
PASL	3.21	3.6	3.2	3.45	3,445,500
PASM	5.95	6.5	6.24	6.45	126,000
PCAL	83.33	84.2	82.5	84.02	3,000
PGCL	171.5	174.99	166	169.5	400
PGF	26.4	27	26.25	26.8	475,500
PGLC	16	17	16.8	16.95	140,000
PIAA	9.55	9.88	9.53	9.63	17,868,000
PIBTL	23.8591	25.0425	25.0425	25.0425	0
PICT	234.8	235.9	230.03	231.05	700
PIF	12.05	12.25	12	12.2	101,500
PINL	7.42	7.41	7.41	7.41	1,500
PIOC	37.39	38.25	37.39	37.57	1,153,500
PIOC-JAN	37.86	38.49	37.6	37.8	329,500
PKGI	11.25	11.7	11.6	11.7	3,000
PKGP	22.89	23	22.52	22.63	1,606,000
PKGS	286.21	300.52	285	290.83	174,300
PMI	2.21	2.4	2.19	2.2	144,000
PMPK	408.33	428.74	405	428.74	7,700
PNGRS	3.2	3.25	3.25	3.25	4,500
PNSC	92.18	92.5	88.26	89.06	50,500
POAF	7.5	7.5	7.5	7.5	1,000
POL	513.65	524	513	516.14	547,900
POWER	6.7	6.94	6.5	6.75	165,000
PPL	219.15	220.28	218.5	218.57	1,027,800
PPL-CFEB	223.63	0	0	222.99	0
PPL-CJAN	221.26	0	0	220.61	0
PPL-CMAR	226	0	0	225.37	0
PPL-JAN	220.63	221.5	220	220.06	116,500
PPP	49.75	48.5	48.26	48.29	1,500
PPVC	7.82	7.9	6.82	7.15	97,500
PRET	182.49	184.5	179.1	181.58	6,400
PRL	76.95	77.5	76	76.18	33,500
PRWM	55.18	57.93	54	57.93	154,000
PSEL	307.25	293.01	291.89	292.64	700
PSMC	165.66	167.5	163.5	164.25	50,900
PSO	338.07	342.85	338.01	338.81	1,436,800
PSO-CFEB	344.99	0	0	345.66	0
PSO-CJAN	341.33	0	0	341.97	0
PSO-CMAR	348.64	0	0	349.35	0
PSO-JAN	340.29	344.35	339.5	340.69	513,000
PTC	29.47	29.87	29.45	29.5	2,994,500
PTC-CFEB	30.07	0	0	30.1	0
PTC-CJAN	29.75	0	0	29.78	0
PTC-CMAR	30.39	0	0	30.42	0
PTC-JAN	29.67	30.09	29.63	29.68	491,000
QUAT	60.2823	62.8814	62.8814	62.8814	0
QUET	59.18	62.13	60	62.13	21,000
QUICE	8.17	8.16	7.95	8.01	424,500
RAVT	6.45	7.45	6.75	7.45	1,058,000
REDCO	6.92	7.92	7	7.58	1,626,000
REST	30.3829	31.8929	31.8929	31.8929	0
REWM	58.14	61.04	56.5	61.03	86,500
RICL	8.25	8.45	8.25	8.38	39,000
RMPL	8000	7700	7625	7675	100
RUBY	16.35	17	15.53	16.9	61,000
SAIF	42.5	42.9	41.99	42	51,500
SALT	199.9	191	189.91	190	1,800
SANE	9.09	10.09	9	10.09	136,000
SAPL	699	708	708	699	300
SARC	8.8	8.8	7.85	8.25	7,000
SASML	10.5	10.3	10.01	10.26	5,500
SAZEW	21.28	21.25	20.26	20.61	12,000
SBL	4.5	4.74	4.25	4.4	520,000
SCBPL	25.01	25.1	24.6	24.6	9,000
SCL	157.02	158	158	158	0
SCLL	8.26	7.61	7.61	7.61	5,000
SCM	17	17.25	17.05	17.05	5,500
SEARL	134.08	140.78	132.5	137.86	694,900
SEL	37.7	37.8	37.8	37.8	500
SEPCO	2.78	2.85	2.7	2.72	750,000
SEPL	70.49	69.5	69.3	69.4	4,500
SFAT	15.71	16.71	16	16.68	133,000
SFL	310.75	308.95	295.22	298.72	27,300
SGML	20.55	20.5	20.1	20.3	39,000
SGPL	2.5	2.5	2.4	2.4	11,500
SHCI	3.8	4.8	3.64	4.77	804,000
SHCM	15.6933	16.69	16.69	16.69	0
SHDT	70	73	69.88	73	1,000
SHEL	195.72	205.5	194.5	205.5	489,400
SHEZ	761	776	735.01	773.25	1,150
SHFA	125	131.25	127.01	131.25	55,200
SHNI	7.08	7	7	7.08	2,000
SHSML	19.5	19.28	19	19.02	41,500
SIBL	3.25	3.75	3.74	3.74	1,000
SIEM	1353.44	1421.11	1375	1407.01	10,940
SILK	2.14	2.18	2.1	2.1	2,920,000
SING	24.93	26.17	26.17	26.17	8,000
SITC	243.15	247	241	241	11,400
SJTM	10.9	11.9	11.9	11.9	500
SKRS	2.81	3.1	2.8	3	22,500
SLCL	6.67	6.7	6.05	6.51	14,000
SLYT	45.11	46.49	45	45.38	34,000
SMBL	2.67	2.73	2.6	2.67	1,290,500
SMCPL	9.4	9.25	9.25	9.25	10,000
SMTM	13.81	13.95	13.65	13.77	79,500
SNAI	86.79	91.12	86	86.21	10,500
SNBL	12.74	12.85	12.1	12.31	251,500
SNGP	21.73	22.55	21.98	22.43	4,254,000
SNGP-CFEB	22.17	0	0	22.88	0
SNGP-CMAR	22.41	0	0	23.13	0
SNGP-JAN	21.92	22.73	22.3	22.61	105,500
SPL	18.39	18.9	18	18.14	1,384,000
SPLC	3	3.05	2.84	2.9	52,500
SRVI	576.87	593	564.45	578.22	15,500
SSGC	24.09	25.29	24.25	25.29	3,755,000
SSGC-JAN	24.33	25.54	24.7	25.54	716,000
SSIC	6.77	6.77	6.77	6.77	500
SSML	16.71	17.71	16.75	17.7	5,013,000
STCL	11.72	12.72	12.1	12.23	2,204,000
STJT	51.9	51	51	51	500
STPL	9.03	9.27	8.78	8.8	64,000
SUHJ	12	13	13	13	3,000
SURC	135	140	136	140	8,500
SZTM	42.68	44.81	44.7	44.81	1,500
TATM	64.8	67.69	66	67.36	19,500
TCLTC	49.25	51.71	50.5	51.59	40,500
TELE	5.61	5.75	5.2	5.32	7,262,000
TELETFC	76.4197	0	0	76.4197	0
TGL	29.58	31.05	28.5	31.05	2,961,000
THALL	160.46	161.55	158.51	159.14	24,500
THAS	16.99	16.6	15.99	15.99	1,000
TICL	58.81	55.87	55.87	55.87	500
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.01	7.65	7.2	7.42	287,000
TREET	113.52	119.19	116.6	119.19	609,500
TRG	9.74	9.9	9.56	9.61	952,000
TRIPF	205.49	215.76	206.1	212.51	98,100
TRPOL	3.33	3.71	3.18	3.24	529,500
TRSM	3.5	3.5	3.5	3.5	2,000
TSMF	4.95	4.9	4.71	4.9	1,000
TSML	74.396	74.09	74.09	74.09	0
TSPL	2.56	2.65	2.35	2.5	16,000
UBDL	45.5	47	45	45	1,000
UBL	135.99	138.77	136	137.53	517,100
UBL-CFEB	138.77	0	0	140.31	0
UBL-CJAN	137.3	0	0	138.81	0
UBL-CMAR	140.24	0	0	141.81	0
UBL-JAN	136.6	138.99	137.49	138.25	27,000
UCAPM	1.8	1.8	1.55	1.8	142,000
UDPL	16.31	17.31	17.31	17.31	2,000
UNIC	13.03	13.95	13.84	13.95	5,000
UPFL	9300	9300	8900	9300	60
UVIC	5	5	4.51	4.51	6,000
WAHN	62	62.48	62	62	1,500
WTCL	4.5	4.51	4.5	4.5	55,000
WTL	2.76	2.82	2.66	2.68	2,248,500
YOUW	6.53	7.53	6.74	7.51	1,021,000
ZAHT	20.1063	21.0923	21.0923	21.0923	0
ZIL	111	109.5	105.5	106.06	4,000
ZTL	12.12	13.12	12.4	13.12	220,500
Total Turnover					339,090,905

 

KSE EOD Daily Share Price Data - 08-01-2014