KSE EOD Daily Share Price Data - 09-01-2014

For: January 09, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.5	94.9	94.5	94.5	1,400
AATM	7.2	8.15	7.5	7.5	93,000
ABL	90.71	94.4	91.7	93	76,000
ABOT	399	402	391	392.17	12,800
ACPL	142.72	145.48	143	144.87	123,000
ADAMS	64.21	67.42	65.5	66.43	45,000
ADMM	84.89	89.13	86.99	89.13	82,500
ADOS	58.9	59	56.01	56.01	3,500
AGIC	20	19.65	19.14	19.14	22,000
AGIL	76.64	77.39	76.55	76.55	2,000
AGL	13.1	12.95	12.9	12.9	2,500
AGTL	222.51	229.99	219.99	220.92	7,500
AHCL	23.1	23.3	22.96	22.96	227,500
AHCL-CFEB	23.57	0	0	23.4	0
AHCL-CJAN	23.32	0	0	23.15	0
AHCL-CMAR	23.82	0	0	23.65	0
AHCL-JAN	23.31	23.2	23.1	23.15	26,000
AHL	34.54	34.8	33.05	33.35	132,000
AHTM	32	33.6	33.6	33.6	2,500
AICL	37.78	38	37.4	37.55	1,089,200
AICL-CFEB	38.54	0	0	38.27	0
AICL-CJAN	38.13	0	0	37.86	0
AICL-CMAR	38.96	0	0	38.68	0
AICL-JAN	38.01	38.2	37.55	37.72	636,500
AKBL	13.97	14.14	13.71	13.84	641,000
AKBL-CFEB	14.25	0	0	14.1	0
AKBL-CJAN	14.1	0	0	13.95	0
AKBL-CMAR	14.4	0	0	14.26	0
AKBL-JAN	14.1	14.2	13.92	13.92	9,500
AKZO	138.18	140.7	134.13	135.71	107,700
ALNRS	42.5	42	42	42	500
AMBL	10.5	10.3	10	10	10,500
AMTEX	4.22	4.74	4.26	4.38	7,366,000
ANL	8.73	9.28	8.53	8.76	28,459,000
ANSM	17.05	18.05	18.05	18.05	10,000
APL	509.23	512	499	501.55	90,800
APOT	13.05	14	12.3	14	3,000
ARPAK	18.25	19.24	19.18	19.18	1,000
ARPL	290.79	293.99	286.5	287.78	41,500
ARUJ	16.5	17.25	16.5	16.5	15,500
ASHT	16.95	17.25	17.01	17.01	4,000
ASL	10.18	10.25	9.6	9.82	208,500
ASLPS	8.51	8.79	8.51	8.79	6,500
ASTM	25.94	27	24.65	27	3,000
ATBA	381	400	385.01	393	7,800
ATIL	63.45	64	62.75	63	14,500
ATLH	268.2	268	264	264.67	3,100
ATRL	219.7	225.5	217.5	224.02	2,058,400
ATRL-CFEB	224.14	0	0	228.3	0
ATRL-CJAN	221.75	0	0	225.85	0
ATRL-CMAR	226.54	0	0	230.74	0
ATRL-JAN	221.08	226.7	218	225.24	905,500
BAFL	27.6	27.92	27.25	27.35	2,757,000
BAFL-CFEB	28.16	0	0	27.87	0
BAFL-CJAN	27.86	0	0	27.57	0
BAFL-CMAR	28.46	0	0	28.17	0
BAFL-JAN	27.71	28.24	27.42	27.52	311,500
BAFLTFC5	102.1892	102.25	102.25	102.1923	1,000
BAHL	40.84	41.6	40.55	41.44	659,500
BAHL-CFEB	41.67	0	0	42.23	0
BAHL-CJAN	41.22	0	0	41.78	0
BAHL-CMAR	42.11	0	0	42.68	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	16.4	17.4	16.49	17.4	286,500
BATA	3000	2930	2850	2855.56	1,360
BCML	95	94	90.25	90.48	18,500
BERG	69.18	71	66	66.09	51,000
BGL	5.39	6	5.3	5.59	130,000
BHAT	514.5	540.22	525	540.22	1,000
BILF	11.7	12.7	12.31	12.31	15,000
BIPL	6.95	7.32	6.9	7.11	3,825,500
BNWM	69.75	70.99	69.51	69.51	6,000
BOK	8	8.03	7.51	8	27,500
BOP	11.73	12.09	11.76	11.95	18,785,000
BOP-CFEB	11.97	0	0	12.18	0
BOP-CJAN	11.84	0	0	12.05	0
BOP-CMAR	12.1	0	0	12.31	0
BOP-JAN	11.25	11.49	11.23	11.37	3,809,000
BPBL	7.32	7.4	7	7	23,000
BPL	41.07	41.4	40.26	40.31	23,000
BROT	12.13	13.13	11.75	12.94	885,000
BRR	6.2	6.4	5.95	6.02	911,500
BTL	186.86	193.9	178	190	20,700
BWCL	68	70.49	70.49	70.49	1,500
BWHL	50	49	49	49	1,000
BYCO	8.98	8.9	8.64	8.67	4,319,000
CCM	49.5	51.97	51.97	51.97	4,500
CECL	15	16	16	16	500
CENI	16.5	16.49	16	16.43	64,500
CEPB	54.32	55.1	53.7	53.78	162,500
CFL	40.55	42.55	41	41.5	5,000
CHAS	11.35	11	10.9	11	74,500
CHBL	6	6.27	5.7	5.84	1,252,000
CHCC	67.31	69.7	67	67.53	1,619,000
CJPL	4.05	4.2	3.7	3.75	154,500
CLCPS	2.61	2.85	2.35	2.5	1,404,500
CLOV	72.16	75.76	72	74.35	58,500
CML	6.46	6.81	6.31	6.36	3,794,000
COLG	1675	1680	1630	1680	140
COTT	5	6	5.3	6	434,000
CPAL	6.11	6.2	5.2	6.2	1,000
CPPL	54.5	54.5	53	53.04	106,500
CRTM	26.2	27.51	25.21	26.94	3,973,000
CSAP	51.06	53.61	50.75	51.7	4,155,500
CSIL	6.15	6.06	5.99	6.06	12,000
CSM	2.25	2.62	2.15	2.37	1,787,000
CSUML	9.53	10	9.56	9.74	193,500
CWSM	15.0512	16.05	14.12	15.37	42,500
CYAN	86.3	89.8	85.01	85.59	32,000
DAAG	20.33	20.2	19.9	19.97	6,000
DADX	29.5	29.11	29.11	29.11	1,000
DAWH	61.26	64.32	61.31	63.18	2,694,500
DBCI	6.35	6.75	6.35	6.58	657,500
DCH	3.58	3.67	3.53	3.55	342,500
DCL	7.26	7.84	7.2	7.36	12,724,000
DEL	3.04	3.1	2.95	3	166,000
DFML	5.71	6.23	5.75	5.85	8,461,500
DFSM	5.78	6.24	5.7	5.76	2,728,500
DGKC	91.65	92.25	89.55	90.62	6,556,500
DGKC-CFEB	93.5	0	0	92.35	0
DGKC-CJAN	92.51	0	0	91.36	0
DGKC-CMAR	94.5	0	0	93.34	0
DGKC-JAN	92.12	92.6	90	91.13	3,232,500
DINT	133.8	134.2	128	134.2	6,000
DKTM	15.07	16.07	15	16.07	45,000
DLL	77.76	81.64	78.5	81.62	82,000
DMTM	20	20.25	19.5	19.75	8,500
DMTX	17	18	18	18	1,000
DOL	5.62	5.75	5.52	5.62	294,500
DSFL	2.7	2.98	2.73	2.81	5,730,000
DSIL	6.26	6.66	6	6.25	934,500
DSL	5.2	5.26	5.07	5.1	95,500
DSML	11.25	12.25	10.8	10.8	9,000
DWAE	3	4	3.24	3.83	136,000
DWSM	3.75	4.33	3.65	3.9	474,500
DWTM	16.79	17	16.05	16.1	18,000
DYNO	50.52	53.04	48	52.79	306,500
ECOP	21.51	21.4	20.44	20.44	339,500
EFLTFC3	99.2268	99.75	99.75	99.3152	5,000
EFOODS	115.21	118.5	114.12	115.23	1,745,000
EFUG	95.68	96.33	92.5	94	42,500
EFUL	86	88.7	85	85.5	33,000
ELSM	110.38	115.8	106	106.99	10,500
EMCO	4.79	5.5	4.71	5.07	296,000
ENGRO	168.84	169.85	165	166.36	3,480,300
ENGRO-CFEB	172.26	0	0	169.54	0
ENGRO-CJAN	170.42	0	0	167.72	0
ENGRO-CMAR	174.09	0	0	171.35	0
ENGRO-JAN	170.11	170.45	166.45	167.22	2,066,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	102	0	0	102	0
EPCL	15.57	16.05	15.5	15.65	4,121,000
ESBL	3.22	3.16	3.16	3.16	500
EWLA	6	6.3	6	6	8,500
EXIDE	373.01	377	370	376	1,600
FABL	12.23	13.13	12.21	12.7	10,255,500
FASM	169.52	175	170	175	4,800
FATIMA	29.7	29.9	29.05	29.27	1,627,500
FCCL	15.96	16.24	15.75	15.85	15,559,000
FCCL-CFEB	16.28	0	0	16.15	0
FCCL-CMAR	16.46	0	0	16.33	0
FCCL-JAN	16.07	16.32	15.85	15.93	3,797,500
FCSC	3.58	3.61	3.42	3.49	83,000
FDIBL	1.88	1.85	1.85	1.85	32,500
FECM	4	4.2	3.97	4	15,500
FECTC	53.74	56.15	54	55.16	1,042,500
FEM	5.98	6.39	5.7	6	96,000
FEROZ	165.37	167.35	157.11	159.22	56,000
FFBL	44.65	45.08	43.8	44.1	3,568,500
FFBL-CFEB	45.55	0	0	44.94	0
FFBL-CJAN	45.07	0	0	44.46	0
FFBL-CMAR	46.04	0	0	45.42	0
FFBL-JAN	44.76	45.1	44.06	44.16	274,000
FFC	116.09	116.68	115.8	116.32	1,207,400
FFC-CFEB	118.44	0	0	118.54	0
FFC-CJAN	117.17	0	0	117.27	0
FFC-CMAR	119.7	0	0	119.81	0
FFC-JAN	116.93	117.4	116.4	116.98	64,000
FFLM	2.99	2.8	2.8	2.8	3,000
FHAM	8.81	9.49	9.07	9.2	58,500
FHBM	11.7	12.7	12.2	12.7	823,000
FIBLM	2.65	2.7	2.65	2.7	5,500
FLYNG	6.39	6.69	6.2	6.34	2,760,000
FML	39.13	41.08	41.08	41.08	0
FNBM	4.85	5	4.91	5	12,000
FNEL	3.62	3.74	3.55	3.61	42,000
FPJM	2.05	2.15	2.01	2.09	201,000
FRCL	7.61	8.61	8.25	8.61	74,500
FRSM	32.9	34.54	32.75	33.83	140,500
FTSM	6.6	7.59	7.59	7.59	500
FUDLM	14.39	14.74	14.41	14.5	22,000
FZCM	201.7	200	195	195	1,300
FZTM	402	422.1	420	422.1	700
GADT	220.88	224	219.5	220.92	23,700
GAIL	5.39	5.39	5.05	5.09	17,500
GAMON	4.94	5.24	4.7	4.7	26,500
GASF	8.63	8.74	8.52	8.63	185,000
GATM	60.7	63.73	57.67	58.81	2,349,500
GFIL	14.8	14.65	14.2	14.5	50,000
GGL	28.96	29.5	28.5	28.7	271,000
GHGL	63.15	66.3	66	66.3	124,500
GHNI	19.31	19.9	18.88	18.99	35,500
GHNL	12.5	12.99	12.35	12.41	289,500
GLAT	144.65	145.5	137.42	137.42	7,800
GLAXO	162.48	166.9	160.5	160.97	662,600
GLPL	291	290	290	290	1,000
GRAYS	53	51.25	51.1	51.12	2,000
GRYL	6.09	6.5	5.8	6	50,000
GSPM	5.15	5.01	4.85	5	14,500
GTYR	51.98	52.5	52	52.22	112,500
GUSM	4.95	5.1	4.75	4.99	14,000
GVGL	17.5	18	17.4	17.4	6,500
GWLC	18.45	19.45	17.45	18.32	73,000
HABSM	28.63	29.65	28.62	29.36	473,500
HADC	3.8	3.99	3.4	3.55	410,500
HAEL	10.12	10.2	9.3	9.72	11,500
HAL	29	29	28	28.03	8,500
HBL	167.13	175.48	167	173.44	484,000
HCAR	43.93	45	43.4	43.69	117,000
HICL	16	16.24	15.8	16.24	9,000
HINO	197.01	203.99	194	195.31	5,100
HINOON	123.2	124	120	121.69	8,500
HIRAT	18.16	19.16	17.2	17.86	6,990,000
HMB	25.74	25.9	25.35	25.7	410,500
HMIM	4.69	4.95	4.3	4.45	102,500
HSPI	21.38	22.44	20.65	22.41	207,000
HUBC	64.26	64.59	64	64.33	1,196,500
HUBC-CFEB	65.56	0	0	65.56	0
HUBC-CJAN	64.86	0	0	64.86	0
HUBC-CMAR	66.26	0	0	66.26	0
HUBC-JAN	64.5	64.7	64.5	64.7	4,500
HUMNL	73	73	72.99	73	2,500
HWQS	7.5	7.4	7.21	7.21	2,000
IBFL	86.68	91.01	91.01	91.01	13,500
IBLHL	71.68	72.05	70.6	71	7,000
ICCT	6.12	7.12	6	7.02	609,000
ICI	263.8	275	264	266.83	193,000
ICIBL	1.41	1.47	1.4	1.43	106,500
ICL	39.5	39.78	39.05	39.25	24,000
IDEN	7.01	7.06	6.22	6.44	74,000
IDRT	22.36	23.3	22.45	22.55	23,500
IDSM	23.65	23	22.6	22.6	2,000
IFSL	14.55	14.56	14.52	14.52	3,000
IGIBL	1.72	1.75	1.6	1.61	943,500
IGIIL	161.37	169.43	160.21	169.43	597,700
ILTM	1230	1291	1291	1291	50
INDU	350.5	354.49	349.01	350.72	13,400
INIL	48.09	48.79	46.76	46.88	221,000
INKL	11	11.5	10.5	11	4,500
ISL	18.41	18.4	18	18.06	118,500
ISTM	34.95	36.69	33.21	35.6	23,500
JATM	13.5	13.55	12.5	13.5	27,500
JDMT	116.91	122.75	117	122.75	14,500
JDWS	192.98	194	183.82	190	22,500
JGICL	73	74.74	74	74	2,000
JKSM	39.99	41.98	40	41.5	59,000
JLICL	161.31	168	161.8	166.9	16,000
JOPP	26.73	28.06	25.5	25.94	42,500
JPGL	2.73	2.89	2.7	2.7	744,500
JSBL	4.95	5.05	4.81	4.83	952,500
JSCL	9.96	10.38	10.02	10.06	14,228,000
JSGCL	36.2	37	36.25	36.55	3,500
JSIL	11.87	12.15	11.4	11.52	1,917,500
JUBS	8.75	9	8.4	8.4	38,500
KAPCO	63.5	63.89	63.05	63.5	81,500
KASBB	1.92	2.03	1.9	2	472,000
KASBSL	7.03	7.33	6.97	7.03	32,000
KCL	14.4	15.4	14.6	15.4	7,000
KESC	6.19	6.5	6.17	6.23	24,717,000
KHTC	289	288.99	275	281.25	1,100
KML	19.87	20.84	18.9	19.03	238,000
KOHC	99.61	104.59	100	104.19	2,787,500
KOHE	35.56	35.4	34.5	34.92	158,000
KOHP	3.3	3.4	3.12	3.12	27,000
KOHS	12	11.15	11	11.05	6,000
KOHTM	22.75	23.1	22.2	22.38	30,000
KOIL	6.41	6.74	6	6.04	496,000
KOSM	18.95	19.9	17.95	18.45	40,000
KSBP	90	89.9	88.01	89.9	3,500
KSTM	7.72	8.48	6.8	7	99,000
KTML	29.33	29.7	28	28.31	3,072,000
LATM	11.59	11.78	10.59	10.59	25,000
LEUL	8.5	8.61	8.32	8.32	3,000
LIBT	15.28	15.3	15.3	15.3	500
LINDE	179.31	182.9	179.01	179.7	16,600
LMSM	8.35	8.75	8.25	8.5	15,500
LOTCHEM	7.61	7.88	7.56	7.63	2,768,000
LPCL	9.45	10.45	9.63	10.18	42,068,000
LPL	20.88	21.39	20.66	20.76	52,000
LUCK	312.82	318.75	314.02	317	281,600
LUCK-CFEB	319.15	0	0	323.05	0
LUCK-CJAN	315.74	0	0	319.59	0
LUCK-CMAR	322.56	0	0	326.51	0
LUCK-JAN	312.16	315.7	312.05	313.84	69,500
MACFL	20.28	21.29	20	21.29	148,500
MARI	233.67	235.99	229.1	230.03	779,100
MCB	290.68	293.85	285.75	287.92	518,200
MCB-CFEB	296.56	0	0	293.42	0
MCB-CJAN	293.39	0	0	290.28	0
MCB-CMAR	299.73	0	0	296.56	0
MCB-JAN	292.53	295.45	286.55	289.33	125,500
MCBAH	14.99	15.06	14.99	15.06	19,500
MDTL	2.96	3.12	2.91	3.09	2,189,500
MEBL	38.76	39.1	38.7	38.92	43,500
MERIT	16.65	17.65	16.5	17.65	66,500
MFFL	735.52	772.29	761	761	8,800
MFTM	8.5	9.4	8	8.59	1,373,000
MIRKS	43.9	43.25	42.99	43.03	53,000
MLCF	29.27	29.99	28.8	29.27	12,215,000
MODAM	1.9	2.14	1.99	2.13	36,500
MOON	13.05	14.05	12.05	14.05	7,500
MQTM	38.27	38.02	36.36	36.4	137,000
MRNS	72.97	74.4	73.1	74.3	14,000
MSOT	140.08	143.65	133.08	134.08	62,500
MTIL	8.23	9.23	7.5	7.99	883,000
MTL	515.34	534	515	518.3	50,000
MUBT	7.96	8.5	7.51	7.84	47,000
MUREB	484.32	508.53	505	508.53	106,800
MZSM	3.73	3.79	3.6	3.7	67,500
NAGC	98.29	101	97	97.5	16,000
NATF	566.22	594.53	566	591.92	19,200
NATM	25.53	26.8	26.8	26.8	0
NBP	58.13	58.85	57.8	58.01	3,965,500
NBP-CFEB	59.31	0	0	59.12	0
NBP-CJAN	58.67	0	0	58.48	0
NBP-CMAR	59.94	0	0	59.75	0
NBP-JAN	58.54	59.2	58.22	58.44	407,000
NCL	63.22	65.14	62.1	63.07	8,419,500
NCL-JAN	63.61	65.45	62.5	63.38	3,089,500
NCPL	35.97	36.05	35.5	35.51	271,500
NESTLE	9090	9389	9000	9100	480
NETSOL	44.14	44.7	43.6	43.71	361,000
NEXT	5.29	5.18	5	5.18	35,000
NIB	2.47	2.5	2.42	2.43	1,966,000
NMFL	20.24	21.25	20.52	21.25	160,500
NML	134.7	136.45	132.3	133.11	5,351,300
NML-CFEB	137.42	0	0	135.65	0
NML-CJAN	135.96	0	0	134.2	0
NML-CMAR	138.89	0	0	137.1	0
NML-JAN	135.39	137.1	133.12	133.73	2,097,500
NONS	27.97	27.8	26.58	26.58	5,000
NOPK	48.61	51.04	51.04	51.04	1,000
NOPKNV	33.28	34.94	34.9	34.94	3,500
NPL	30.99	31.13	30.7	31	2,454,000
NPSM	19	20	20	20	500
NRL	227.86	230.49	225.1	226.5	28,700
OGDC	286.13	288.49	285.01	287.74	965,700
OGDC-CFEB	291.92	0	0	293.23	0
OGDC-CJAN	288.8	0	0	290.09	0
OGDC-CMAR	295.04	0	0	296.37	0
OGDC-JAN	285	287	285.55	286	20,000
OLPL	25	25.9	24.8	24.99	10,500
OLSM	6.57	7.57	7.5	7.57	394,500
OLTM	10.5	10.5	10.05	10.05	7,000
OTSU	49.98	51	47.6	48.13	13,500
PACE	4.24	4.36	4.05	4.15	1,665,000
PAEL	20.79	21.11	20.27	20.39	2,367,000
PAKMI	1.9	2.29	1.95	2	137,500
PAKRI	29.12	29.47	28.95	29	112,500
PAKT	697.46	732	703	727.51	30,300
PASL	3.45	3.64	3.36	3.41	875,500
PASM	6.45	7.3	6.41	7.1	156,000
PCAL	84.02	83	83	83	500
PGCL	169.5	172.95	168.05	172.93	400
PGF	26.8	27	26.7	26.86	72,500
PGLC	16.95	17.95	15.95	17.95	98,000
PIAA	9.63	10.55	9.81	9.97	37,630,500
PIBTL	25.0425	26.2807	26.2807	26.2807	0
PICT	231.05	232	226.25	230	3,900
PIF	12.2	12.25	12.1	12.18	66,000
PIL	8.9	9.5	9.5	9.5	1,000
PINL	7.41	8.2	7.89	8.2	118,000
PIOC	37.57	39.44	37.75	39.37	3,911,000
PIOC-JAN	37.8	39.69	37.9	39.61	1,749,500
PKGI	11.7	11.2	11.2	11.2	1,500
PKGP	22.63	22.75	22.13	22.3	3,191,000
PKGS	290.83	295.8	291.1	292.4	33,600
PMI	2.2	2.25	2.1	2.22	112,500
PMPK	428.74	450.17	440	450.17	5,400
PNGRS	3.25	3.16	3.15	3.15	12,500
PNSC	89.06	90.5	87.25	87.25	26,000
POL	516.14	519.9	503	509.22	174,700
POWER	6.75	6.94	6.55	6.61	284,500
PPL	218.57	220	217.06	217.82	988,400
PPL-CFEB	222.99	0	0	221.98	0
PPL-CJAN	220.61	0	0	219.6	0
PPL-CMAR	225.37	0	0	224.35	0
PPL-JAN	220.06	221	218.5	218.93	128,000
PPVC	7.15	7.6	6.31	6.81	160,500
PRET	181.58	180.5	172.6	173.76	7,400
PRL	76.18	77.49	75.25	76.5	51,500
PRWM	57.93	58.5	56	56.51	40,000
PSMC	164.25	165	162.01	163.56	56,100
PSO	338.81	340.65	336.4	337.03	948,100
PSO-CFEB	345.66	0	0	343.46	0
PSO-CJAN	341.97	0	0	339.79	0
PSO-CMAR	349.35	0	0	347.14	0
PSO-JAN	340.69	342.5	337.8	338.54	580,000
PSYL	16.75	16.99	16.55	16.55	3,000
PTC	29.5	29.9	28.91	29.09	3,788,500
PTC-CFEB	30.1	0	0	29.65	0
PTC-CJAN	29.78	0	0	29.33	0
PTC-CMAR	30.42	0	0	29.96	0
PTC-JAN	29.68	29.95	29.17	29.28	829,000
QUAT	62.8814	65.0943	65.0943	65.0943	0
QUET	62.13	65.2	61.3	64.98	7,500
QUICE	8.01	8.23	7.85	7.99	866,500
RAVT	7.45	8.35	6.45	7.18	2,577,500
REDCO	7.58	7.88	6.6	6.95	731,000
REST	31.8929	33.48	33.48	33.48	0
REWM	61.03	63.7	61.05	61.32	41,000
RICL	8.38	8.5	8.25	8.25	26,500
RMPL	7675	7770	7600	7610	80
RUBY	16.9	17.2	16.31	16.64	127,500
RUPL	21.4	22.4	20.33	22.4	4,000
SAIF	42	42.89	40	40.08	149,500
SALT	190	199.45	190	197.09	400
SANE	10.09	11.09	10.99	11.09	61,000
SANSM	24	22.8	22.8	22.8	1,000
SAPL	699	695	665	674	1,000
SAPT	399	395	390	390	1,100
SARC	8.25	9	8.84	9	15,000
SASML	10.26	10.26	10.01	10.01	1,000
SAZEW	20.61	20.75	20.27	20.34	13,500
SBL	4.4	4.6	4.48	4.55	238,000
SCBPL	24.6	24.9	24.5	24.78	24,500
SCL	158	165	165	158	200
SCLL	7.61	8.25	8.19	8.25	10,500
SEARL	137.86	142.3	136.6	137.76	487,900
SEL	37.8	39	38	38	2,000
SEPCO	2.72	2.9	2.65	2.72	951,500
SEPL	69.4	70	68.1	68.9	8,000
SFAT	16.68	17.2	15.68	16.28	71,000
SFL	298.72	313.65	304.99	312.36	108,100
SGML	20.3	20.21	19.5	19.59	88,500
SGPL	2.4	2.59	2.49	2.59	23,500
SHCI	4.77	5.3	4.06	4.23	653,500
SHDT	73	76.49	76.49	76.49	500
SHEL	205.5	215.77	206.02	215.77	233,300
SHEZ	773.25	811.91	790	808.72	2,600
SHFA	131.25	137.81	130.01	137.81	66,500
SHJS	85.8167	85	85	85	0
SHNI	7.08	7.75	6.2	6.93	3,000
SHSML	19.02	20.01	19	20.01	64,500
SIBL	3.74	3.25	3.1	3.16	3,500
SIEM	1407.01	1454	1390	1441.98	21,060
SILK	2.1	2.19	2.1	2.12	509,000
SING	26.17	27.47	26.51	27.37	109,500
SITC	241	244	241.5	242.97	12,800
SJTM	11.9	12.9	12.9	12.9	500
SKRS	3	3.05	3.03	3.05	7,000
SLCL	6.51	6.7	6	6.25	15,500
SLYT	45.38	47.07	44	45.04	157,000
SMBL	2.67	2.7	2.55	2.6	946,500
SMTM	13.77	14.25	13.06	13.32	254,000
SNAI	86.21	84.76	81.9	81.9	3,000
SNBL	12.31	12.91	12	12.08	513,000
SNGP	22.43	22.4	21.65	21.89	1,318,500
SNGP-CFEB	22.88	0	0	22.31	0
SNGP-CMAR	23.13	0	0	22.55	0
SNGP-JAN	22.61	22.4	21.71	22.03	76,000
SPL	18.14	18.4	17.8	17.99	951,000
SPLC	2.9	2.9	2.75	2.81	217,500
SRVI	578.22	571.1	549.31	551.1	17,300
SSGC	25.29	25.7	24.55	24.73	1,321,000
SSGC-JAN	25.54	25.72	25	25.01	191,500
SSIC	6.77	7	6.26	7	1,000
SSML	17.7	18.35	16.77	17.26	3,465,500
STCL	12.23	12.6	11.4	12.2	911,500
STJT	51	51	50.75	50.75	3,000
STML	65	65.99	64.25	65.99	1,500
STPL	8.8	9.19	8.7	8.7	46,000
SUHJ	13	14	14	14	1,000
SURC	140	135	135	135	2,000
SUTM	300	285	285	285	200
SZTM	44.81	47.05	46.9	46.9	3,000
TATM	67.36	69.4	67	67.32	19,500
TCLTC	51.59	50.49	49.02	50.49	9,000
TDIL	10	10.05	10.05	10.05	500
TELE	5.32	5.44	5.21	5.31	1,657,000
TELETFC	76.4197	0	0	76.4197	0
TGL	31.05	32.6	32.6	32.6	823,000
THALL	159.14	159.49	156.01	157.36	62,600
THAS	15.99	15.75	14.99	15.01	1,500
THCCL	24.99	24.74	24.08	24.74	1,000
TICL	55.87	54	53.11	54	2,500
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.42	7.64	7.21	7.44	89,500
TREET	119.19	123.9	113.35	114.41	2,277,500
TRG	9.61	9.95	9.52	9.6	831,000
TRIBL	1.69	1.6	1.5	1.6	261,000
TRIPF	212.51	221	210	217.44	161,900
TRPOL	3.24	3.38	3	3.05	445,500
TRSM	3.5	3.7	3.6	3.7	21,000
TSMF	4.9	5.5	4.5	4.54	81,500
TSML	74.09	73.695	73.695	73.695	0
TSPL	2.5	2.5	2.2	2.34	59,000
UBL	137.53	143	138.15	141.22	1,735,500
UBL-CFEB	140.31	0	0	143.92	0
UBL-CJAN	138.81	0	0	142.38	0
UBL-CMAR	141.81	0	0	145.46	0
UBL-JAN	138.25	144	139	142.02	109,500
UCAPM	1.8	1.95	1.8	1.88	26,500
UDPL	17.31	18.31	18.31	18.31	9,500
UPFL	9300	9000	8850	8925	40
UVIC	4.51	5.3	4.98	5.3	53,000
WAHN	62	63	61.1	63	1,500
WTCL	4.5	4.5	4.5	4.5	1,000
WTL	2.68	2.75	2.63	2.66	1,933,500
WYETH	4500	4300.3	4300.3	4300.3	20
YOUW	7.51	7.9	6.7	6.84	597,000
ZAHT	21.0923	22.14	22.14	22.14	35,000
ZIL	106.06	109	108.99	109	2,500
ZTL	13.12	14.12	12.7	12.95	734,500
Total Turnover					452,034,830

 

KSE EOD Daily Share Price Data - 09-01-2014