KSE EOD Daily Share Price Data - 10-01-2014

For: January 10, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.5	96.75	95.5	96	1,600
AATM	7.5	7.75	7	7.08	14,500
ABL	93	94.8	93	94.51	51,000
ABOT	392.17	396	393	393.78	2,900
ACPL	144.87	145.5	143	144.26	81,300
ADAMS	66.43	69	64	65.54	56,000
ADMM	89.13	93	89.99	91.68	48,500
ADOS	56.01	57.99	57.99	57.99	1,000
AGIC	19.14	19.1	19.1	19.1	1,000
AGIL	76.55	79	77	78.64	26,000
AGL	12.9	13	13	13	500
AGTL	220.92	225	219	222.8	400
AHCL	22.96	23.2	22.75	23.09	71,500
AHCL-CFEB	23.4	0	0	23.51	0
AHCL-CJAN	23.15	0	0	23.26	0
AHCL-CMAR	23.65	0	0	23.76	0
AHCL-JAN	23.15	22.9	22.9	22.9	2,000
AHL	33.35	34.3	33.3	34.12	92,500
AICL	37.55	37.7	37.25	37.35	896,300
AICL-CFEB	38.27	0	0	38.03	0
AICL-CJAN	37.86	0	0	37.63	0
AICL-CMAR	38.68	0	0	38.44	0
AICL-JAN	37.72	37.9	37.45	37.55	499,000
AKBL	13.84	14.02	13.77	13.94	2,933,500
AKBL-CFEB	14.1	0	0	14.19	0
AKBL-CJAN	13.95	0	0	14.04	0
AKBL-CMAR	14.26	0	0	14.35	0
AKBL-JAN	13.92	14.45	14	14	1,500
AKZO	135.71	139.8	133	136.68	139,400
ALICO	41.95	44.04	40	40	2,000
ALNRS	42	42	39.9	41	6,000
AMTEX	4.38	4.36	4.12	4.24	2,253,000
ANL	8.76	8.99	8.58	8.67	5,616,000
ANLTFC2	94	57.45	57.45	94	2,000
ANSM	18.05	19.05	19	19.05	26,000
APL	501.55	505	499.1	500.03	86,300
APOT	14	15	13.1	13.1	2,000
ARPL	287.78	297	288	292.4	82,400
ARUJ	16.5	16.25	16	16.18	4,000
ASL	9.82	10	9.6	9.89	57,000
ASLPS	8.79	9	7.81	8.86	6,000
ASTM	27	28	25.65	25.65	1,000
ATBA	393	385.5	385	385	600
ATIL	63	63	62	63	5,500
ATLH	264.67	265	261	261.67	800
ATRL	224.02	224.74	220	220.29	727,900
ATRL-CFEB	228.3	0	0	224.3	0
ATRL-CJAN	225.85	0	0	221.91	0
ATRL-CMAR	230.74	0	0	226.7	0
ATRL-JAN	225.24	225.5	221.1	221.61	278,000
BAFL	27.35	27.58	27	27.1	4,013,000
BAFL-CFEB	27.87	0	0	27.59	0
BAFL-CJAN	27.57	0	0	27.3	0
BAFL-CMAR	28.17	0	0	27.89	0
BAFL-JAN	27.52	27.71	27.2	27.31	102,000
BAFLTFC5	102.1923	0	0	102.1923	0
BAHL	41.44	42	41.25	41.92	1,042,000
BAHL-CFEB	42.23	0	0	42.68	0
BAHL-CJAN	41.78	0	0	42.23	0
BAHL-CMAR	42.68	0	0	43.14	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	17.4	18.35	17	18.35	69,000
BATA	2855.56	2950	2800	2950	460
BCL	31.59	31.75	30.66	31.75	3,000
BCML	90.48	91.99	91.99	91.99	1,000
BERG	66.09	69.39	64.5	69.39	103,000
BGL	5.59	5.87	5.45	5.57	29,000
BIFO	103.8889	103	103	103	500
BILF	12.31	13.31	12	13	8,500
BIPL	7.11	7.2	6.92	6.97	1,148,500
BNWM	69.51	70.9	66.09	69.56	10,500
BOK	8	8.15	7.75	7.87	5,000
BOP	11.32	11.4	10.9	11.31	9,692,500
BOP-CFEB	12.18	0	0	11.52	0
BOP-CJAN	12.05	0	0	11.39	0
BOP-CMAR	12.31	0	0	11.64	0
BOP-JAN	11.37	11.46	11	11.4	1,853,500
BPBL	7	8	6.5	7.63	141,500
BPL	40.31	42.32	39.8	42.25	111,000
BROT	12.94	13.94	13	13.94	172,000
BRR	6.02	6.3	5.9	6.25	1,986,500
BTL	190	194	189.5	190.67	1,500
BUXL	19.21	18.6	18.6	18.6	500
BYCO	8.67	8.75	8.61	8.64	768,000
CCM	51.97	54.56	54.56	54.56	1,000
CECL	16	16.3333	16.3333	16.3333	0
CENI	16.43	16.39	16	16	12,000
CEPB	53.78	54.54	53	53.15	141,000
CFL	41.5	43.57	41.5	41.5	6,000
CHAS	11	11.25	11.25	11.25	2,000
CHBL	5.84	6	5.25	5.8	237,000
CHCC	67.53	68	66.25	66.45	438,000
CJPL	3.75	3.79	3.41	3.74	37,000
CLCPS	2.5	2.58	2.22	2.36	624,000
CLOV	74.35	78.06	73.5	78.06	58,000
CML	6.36	6.4	6.1	6.19	1,201,500
COLG	1680	1700	1700	1700	20
COTT	6	7	5	7	363,500
CPPL	53.04	54.8	52.75	54.32	109,500
CRTM	26.94	28.2	26.4	26.95	1,982,000
CSAP	51.7	52.73	51	51.65	800,000
CSIL	6.06	6.5	6.25	6.49	32,000
CSM	2.37	2.7	2.3	2.54	652,500
CSUML	9.74	9.8	9.6	9.64	29,500
CWSM	15.37	15	15	15.37	1,000
CYAN	85.59	87	85.5	85.71	25,500
DAAG	19.97	20	19.85	19.85	2,000
DADX	29.11	30.56	30.5	30.56	3,500
DAWH	63.18	64.9	62.3	62.66	920,500
DBCI	6.58	6.7	6.4	6.58	113,000
DCH	3.55	3.65	3.47	3.53	107,500
DCL	7.36	7.6	7.25	7.5	2,769,500
DEL	3	3.1	2.95	3.04	31,500
DFML	5.85	6.15	5.8	5.9	1,810,000
DFSM	5.76	5.88	5.55	5.59	640,000
DGKC	90.62	90.9	89.25	89.55	2,231,000
DGKC-CFEB	92.35	0	0	91.18	0
DGKC-CJAN	91.36	0	0	90.21	0
DGKC-CMAR	93.34	0	0	92.15	0
DGKC-JAN	91.13	91.25	89.7	90.01	1,535,500
DINT	134.2	132.79	132.75	132.79	1,000
DKTM	16.07	16.65	16.65	16.65	500
DLL	81.62	85.7	81.2	85.7	65,500
DMTM	19.75	20.7	20.7	20.7	500
DNCC	10	10.79	9.02	10.79	5,500
DOL	5.62	5.79	5.5	5.54	51,500
DSFL	2.81	3	2.8	2.9	3,240,500
DSIL	6.25	6.27	5.95	6.1	285,500
DSL	5.1	5.15	5	5.11	19,000
DSML	10.8	10.5	10.5	10.5	500
DWAE	3.83	3.95	3.26	3.9	40,000
DWSM	3.9	4.1	3.7	4.04	102,000
DWTM	16.1	16.5	16.3	16.5	5,000
DYNO	52.79	55.42	50.51	55.42	165,500
ECOP	20.44	21.46	19.42	19.47	484,000
EFLTFC3	99.3152	0	0	99.3152	0
EFOODS	115.23	116.2	114.25	114.64	368,500
EFUG	94	97	92	96.5	24,000
EFUL	85.5	85.95	84.1	85.5	4,000
ELSM	106.99	107	104.5	107	4,000
EMCO	5.07	6.07	4.65	6.07	1,817,000
ENGRO	166.36	168.19	165.05	166.56	2,006,000
ENGRO-CFEB	169.54	0	0	169.59	0
ENGRO-CJAN	167.72	0	0	167.79	0
ENGRO-CMAR	171.35	0	0	171.4	0
ENGRO-JAN	167.22	169	166	167.29	1,020,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	102	99	99	101.9429	100
EPCL	15.65	15.57	14.92	15	4,832,000
ESBL	3.16	3.49	3.49	3.49	500
EXIDE	376	388	372	372.39	2,100
FABL	12.7	12.8	12.49	12.52	2,630,000
FASM	175	175	174.99	175	600
FATIMA	29.27	29.5	29	29.25	808,000
FCCL	15.85	15.94	15.66	15.81	5,642,000
FCCL-CFEB	16.15	0	0	16.1	0
FCCL-CMAR	16.33	0	0	16.27	0
FCCL-JAN	15.93	16.05	15.76	15.89	1,105,000
FCSC	3.49	3.56	3.42	3.52	61,500
FECTC	55.16	56	54.5	54.92	201,500
FEM	6	6	6	6	212,500
FEROZ	159.22	161	158	158	23,200
FFBL	44.1	44.8	43.9	44.08	2,438,500
FFBL-CFEB	44.94	0	0	44.88	0
FFBL-CJAN	44.46	0	0	44.4	0
FFBL-CMAR	45.42	0	0	45.36	0
FFBL-JAN	44.16	45	44	44.23	254,000
FFC	116.32	118.5	116	117.35	6,312,200
FFC-CFEB	118.54	0	0	119.49	0
FFC-CJAN	117.27	0	0	118.21	0
FFC-CMAR	119.81	0	0	120.76	0
FFC-JAN	116.98	119.14	116.65	118.14	924,500
FFLM	2.8	2.7	2.7	2.7	500
FHAM	9.2	9.25	9.15	9.25	3,000
FHBM	12.7	13.7	13.7	13.7	440,000
FLYNG	6.34	6.3	6.1	6.17	1,047,000
FML	41.08	43.13	43.13	43.13	0
FNBM	5	5	5	5	2,500
FNEL	3.61	3.78	3.51	3.57	14,500
FPJM	2.09	2.1	1.86	2.03	194,000
FPRM	13.6	14	13.9	13.9	2,000
FRCL	8.61	9.61	9.06	9.59	224,500
FRSM	33.83	34.6	34	34	11,000
FTSM	7.59	8	8	8	500
FUDLM	14.5	14.99	14.25	14.9	10,000
FZCM	195	199.99	185.25	193	800
FZTM	422.1	443.2	439.2	443.2	800
GADT	220.92	223	219	221	5,700
GAIL	5.09	5.6	5.23	5.49	106,000
GAMON	4.7	5.7	4.89	5.17	235,000
GASF	8.63	8.84	8.6	8.72	185,000
GATM	58.81	59.01	55.87	55.87	1,198,000
GFIL	14.5	14.25	14	14.03	39,500
GGL	28.7	29.9	28.85	29.66	771,000
GHGL	66.3	69.61	67.3	69.61	220,000
GHNI	18.99	19.69	18.8	19.24	7,500
GHNL	12.41	12.6	12.15	12.51	57,500
GLAXO	160.97	162	157.15	159.1	317,300
GLPL	290	304.5	300	304.5	3,800
GRAYS	51.12	51.5	48.75	51.5	1,500
GSPM	5	5.2	5.15	5.19	1,500
GTYR	52.22	54.25	52	53.35	136,000
GVGL	17.4	17.98	17.35	17.89	15,000
GWLC	18.32	19.1	18.25	18.79	1,258,000
HABSM	29.36	29.8	29.3	29.49	181,500
HADC	3.55	3.68	3.21	3.29	320,500
HAEL	9.72	9.4	8.85	8.85	3,500
HBL	173.44	182.11	172.05	181.57	550,100
HCAR	43.69	45.29	44	44.29	204,000
HICL	16.24	16	16	16	1,000
HINO	195.31	198	191	192.27	6,000
HINOON	121.69	123.5	120.66	121.28	5,900
HIRAT	17.86	18.25	17.01	17.65	943,000
HMB	25.7	25.95	25.5	25.56	105,500
HMIM	4.45	4.44	3.71	4.2	11,500
HSPI	22.41	23.53	22.6	23.53	143,500
HUBC	64.33	64.5	63.6	64.37	415,500
HUBC-CFEB	65.56	0	0	65.54	0
HUBC-CJAN	64.86	0	0	64.84	0
HUBC-CMAR	66.26	0	0	66.24	0
HUBC-JAN	64.7	64.7	64.4	64.7	11,500
HUMNL	73	73	72.99	73	2,500
HWQS	7.21	7.35	7	7.02	62,000
IBFL	91.01	95.56	92.1	93.99	55,000
IBLHL	71	74.55	71	74.55	91,500
ICCT	7.02	8.02	7	8.02	397,500
ICI	266.83	275	268	272.05	45,600
ICIBL	1.43	1.48	1.37	1.45	182,500
ICL	39.25	40.95	39.1	39.64	45,000
IDEN	6.44	6.78	5.81	6.33	20,500
IFSL	14.52	14.99	14.17	14.92	5,500
IGIBL	1.61	1.68	1.53	1.58	1,010,500
IGIIL	169.43	177.9	166.1	177.12	1,057,200
INDU	350.72	368.25	351.5	368.25	35,400
INIL	46.88	47.25	46	46.41	155,000
INKL	11	11	11	11	3,500
ISIL	195	199.9	199.9	199.9	1,000
ISL	18.06	18.5	18.06	18.3	152,500
ISTM	35.6	37.38	35.98	37.38	15,500
JATM	13.5	12.5	12.5	12.5	500
JDMT	122.75	122.75	122	122.75	3,000
JDWS	190	199.5	183.01	194.95	6,600
JGICL	74	73	73	73	1,000
JKSM	41.5	41.49	40	40	17,000
JLICL	166.9	168.5	165.05	165.05	4,900
JOPP	25.94	27.23	26.88	27.23	8,500
JPGL	2.7	2.87	2.62	2.68	759,500
JSBL	4.83	4.89	4.75	4.77	423,000
JSCL	10.06	10.25	9.87	9.92	8,755,000
JSIL	11.52	11.77	11.2	11.38	768,500
JUBS	8.4	8.4	8.2	8.22	9,000
KAPCO	63.5	64.09	63.07	63.76	237,500
KASBB	2	2.03	1.91	2	1,649,500
KASBSL	7.03	7.32	7	7.01	130,500
KCL	15.4	16.4	16.4	16.4	7,000
KESC	6.23	6.36	6.15	6.2	4,153,500
KHTC	281.25	285	268.51	268.51	2,100
KML	19.03	19.75	18.85	18.97	26,000
KOHC	104.19	105.5	102.8	103.67	1,894,500
KOHE	34.92	35	34.7	34.85	26,000
KOHP	3.12	3.3	3.11	3.11	15,000
KOHTM	22.38	22.15	21.91	22	7,500
KOIL	6.04	6.2	5.83	5.99	274,500
KOSM	18.45	19.45	17.45	17.47	80,000
KSBP	89.9	94	89.75	89.88	8,000
KSTM	7	7.85	6.48	7.85	22,000
KTML	28.31	28.65	27.5	27.73	342,000
LATM	10.59	10.65	9.61	10.55	10,500
LEUL	8.32	8.25	8.25	8.25	500
LIBT	15.3	16.3	16.3	16.3	1,000
LINDE	179.7	188.5	182.85	185	6,800
LMSM	8.5	8.64	8.16	8.17	4,000
LOTCHEM	7.63	7.71	7.55	7.58	530,000
LPCL	10.18	11.05	9.88	10.91	21,646,000
LPL	20.76	20.9	20.45	20.51	95,500
LUCK	317	317	315	315.38	53,000
LUCK-CFEB	323.05	0	0	321.13	0
LUCK-CJAN	319.59	0	0	317.7	0
LUCK-CMAR	326.51	0	0	324.55	0
LUCK-JAN	313.84	314.5	312.52	312.98	12,000
MACFL	21.29	22.35	21.3	22.35	405,500
MARI	230.03	234	228	229.37	668,100
MCB	287.92	292	285.1	290.2	757,100
MCB-CFEB	293.42	0	0	295.49	0
MCB-CJAN	290.28	0	0	292.34	0
MCB-CMAR	296.56	0	0	298.64	0
MCB-JAN	289.33	293.5	287	291.02	107,500
MCBAH	15.06	15.37	15.29	15.34	8,500
MDTL	3.09	3.48	3.15	3.3	5,775,500
MEBL	38.92	39.5	38.5	38.81	39,000
MERIT	17.65	18.65	17.89	18.65	202,000
MFFL	761	799.05	761	799.05	5,700
MFTM	8.59	9.59	8.2	9.57	1,261,000
MIRKS	43.03	42.5	42.5	42.5	1,000
MLCF	29.27	29.33	28.76	28.96	4,892,500
MODAM	2.13	2.15	2.15	2.15	10,000
MOON	14.05	15.05	13.15	15.05	2,500
MQTM	36.4	36.9	34.6	34.8	66,500
MRNS	74.3	77.98	74.25	77.5	20,500
MSOT	134.08	140.78	140.78	140.78	15,000
MTIL	7.99	8.84	7.11	7.86	283,500
MTL	518.3	519.9	510	512.21	11,100
MUBT	7.84	7.99	7.8	7.8	3,000
MUREB	508.53	533.95	533.95	533.95	15,000
MZSM	3.7	3.79	3.51	3.79	1,500
NAGC	97.5	99.98	93.1	96.54	1,000
NATF	591.92	621.51	600	621.51	25,900
NATM	26.8	28.14	28.14	28.14	0
NBF	5.6	5.8	5.8	5.8	500
NBP	58.01	58.5	57.7	57.92	1,932,500
NBP-CFEB	59.12	0	0	58.98	0
NBP-CJAN	58.48	0	0	58.35	0
NBP-CMAR	59.75	0	0	59.6	0
NBP-JAN	58.44	58.75	58	58.3	330,000
NCL	63.07	64.48	62.36	63.62	4,805,000
NCL-JAN	63.38	64.65	62.5	63.97	1,142,000
NCPL	35.51	36	35.25	35.89	358,500
NESTLE	9100	9300	9000	9280	160
NETSOL	43.71	44.29	43	43.08	176,500
NEXT	5.18	5.98	5.98	5.18	33,000
NIB	2.43	2.45	2.38	2.4	3,211,500
NMFL	21.25	22.31	21.43	22.31	64,500
NML	133.11	136.2	132.2	134.72	6,471,800
NML-CFEB	135.65	0	0	137.17	0
NML-CJAN	134.2	0	0	135.71	0
NML-CMAR	137.1	0	0	138.64	0
NML-JAN	133.73	136.7	133	135.44	2,776,000
NONS	26.58	25.53	25.27	25.27	1,500
NOPK	51.04	53.59	48.5	53.59	25,000
NOPKNV	34.94	36.68	36.61	36.68	3,500
NPL	31	32.55	30.8	32.42	2,159,500
NPSM	20	21	21	21	500
NRL	226.5	231.99	226	228.5	76,200
OGDC	287.74	288.5	285.52	287	144,000
OGDC-CFEB	293.23	0	0	292.23	0
OGDC-CJAN	290.09	0	0	289.11	0
OGDC-CMAR	296.37	0	0	295.34	0
OGDC-JAN	286	287	285.5	285.7	3,000
OLPL	24.99	25.5	25.35	25.5	68,500
OLSM	7.57	8.57	8.19	8.57	106,000
OLTM	10.05	9.8	9.15	9.15	3,500
OTSU	48.13	48	47.91	47.97	2,500
PACE	4.15	4.52	4.05	4.42	7,484,500
PAEL	20.39	20.5	20.11	20.19	596,500
PAKD	73	71.5	71	71.5	1,000
PAKMI	2	2	1.95	1.95	2,000
PAKRI	29	29.2	28.8	29	113,500
PAKT	727.51	763.88	735	763.88	39,500
PASL	3.41	3.45	3.3	3.35	284,500
PCAL	83	84.5	84.49	84.5	1,000
PGCL	172.93	173.9	168	170.95	200
PGF	26.86	26.75	25.9	26	852,500
PGLC	17.95	18.95	18.5	18.95	72,000
PHDL	58.04	58	58	58	2,000
PIAA	9.97	10.05	9.7	9.8	11,089,500
PIBTL	26.2807	27.5894	27.5894	27.5894	0
PICT	230	228.5	228	228.5	500
PIF	12.18	12.25	12.18	12.19	170,000
PINL	8.2	8.1	8.1	8.1	1,000
PIOC	39.37	39.99	38.6	38.79	1,658,500
PIOC-JAN	39.61	40.2	38.74	39.12	792,000
PKGP	22.3	22.75	22.01	22.35	1,382,500
PKGS	292.4	293	290	290.21	6,200
PMI	2.22	2.3	2.16	2.25	40,000
PNGRS	3.15	3.2	3.03	3.2	2,500
PNSC	87.25	88.1	85	85.26	42,000
POL	509.22	511	504.5	508.22	85,700
POWER	6.61	6.74	6.56	6.61	93,000
PPL	217.82	218.5	216.1	216.65	1,311,900
PPL-CFEB	221.98	0	0	220.6	0
PPL-CJAN	219.6	0	0	218.25	0
PPL-CMAR	224.35	0	0	222.95	0
PPL-JAN	218.93	219.69	217.15	217.48	156,500
PPVC	6.81	6.82	6.22	6.36	43,500
PRET	173.76	173	165.2	167.2	4,800
PRL	76.5	77.4	75.65	75.93	5,000
PRWM	56.51	58.5	56.38	58.5	6,000
PSMC	163.56	169.95	163.49	165.97	120,300
PSO	337.03	338.75	334.8	335.37	677,400
PSO-CFEB	343.46	0	0	341.48	0
PSO-CJAN	339.79	0	0	337.84	0
PSO-CMAR	347.14	0	0	345.12	0
PSO-JAN	338.54	340	336.4	337.1	452,500
PSYL	16.55	17.49	16.9	17.49	5,000
PTC	29.09	29.24	28.8	28.84	1,545,500
PTC-CFEB	29.65	0	0	29.37	0
PTC-CJAN	29.33	0	0	29.05	0
PTC-CMAR	29.96	0	0	29.68	0
PTC-JAN	29.28	29.3	29	29.01	303,000
QUAT	65.0943	65.4582	65.4582	65.4582	0
QUICE	7.99	8.95	7.92	8.76	5,301,000
RAVT	7.18	7.82	6.5	7.38	1,131,000
REDCO	6.95	7.25	6.7	6.79	228,500
REWM	61.32	61	58.26	58.26	35,000
RICL	8.25	8.4	8.4	8.4	500
RUBY	16.64	16.95	15.64	15.76	19,500
RUPL	22.4	22.5	22.5	22.5	500
SAIF	40.08	40.75	38.5	39.26	45,000
SALT	197.09	188	187.24	187.24	900
SANE	11.09	12.09	11.75	12.09	108,500
SAPT	390	399.99	399.99	399.99	400
SARC	9	9.5	8.75	8.96	24,000
SASML	10.01	10	10	10	500
SAZEW	20.34	21.35	20.59	21.35	32,500
SBL	4.55	4.65	4.4	4.42	25,500
SCBPL	24.78	24.99	24.6	24.93	8,500
SCL	158	165.9	165.9	158	100
SCM	17.05	17.8	17.8	17.8	500
SEARL	137.76	140	135	135.34	100,000
SEL	38	38.99	38	38	1,500
SEPCO	2.72	2.81	2.63	2.71	800,000
SEPL	68.9	70	66.8	69.81	42,000
SFAT	16.28	16.49	15.3	16	13,500
SFL	312.36	324	310	317.8	25,200
SGML	19.59	20.48	19.5	20.04	546,500
SHCI	4.23	4.28	4.01	4.08	32,000
SHDT	76.49	72.9	72.9	72.9	500
SHEL	215.77	226.55	214.5	221.85	447,400
SHEZ	808.72	849.15	775	849.15	12,100
SHFA	137.81	144	144	137.81	100
SHNI	6.93	7.24	6.02	7.24	1,000
SHSML	20.01	20.74	19.7	20.42	6,000
SIEM	1421.98	1493.07	1416	1493.07	8,740
SILK	2.12	2.18	2.1	2.1	711,000
SING	27.37	28.73	27	28.07	116,500
SITC	242.97	249	243.5	244.5	48,000
SJTM	12.9	13.9	13.9	12.9	500
SKRS	3.05	3.09	3.09	3.09	2,000
SLCL	6.25	6.99	6	6.28	71,500
SLYT	45.04	46.49	44.11	44.37	36,500
SMBL	2.6	2.64	2.51	2.56	738,000
SMTM	13.32	13.5	13.2	13.4	63,500
SNAI	81.9	79	77.81	77.81	6,500
SNBL	12.08	13.08	12	13	2,078,500
SNGP	21.89	22.45	21.62	22.01	1,519,500
SNGP-CFEB	22.31	0	0	22.41	0
SNGP-CMAR	22.55	0	0	22.65	0
SNGP-JAN	22.03	22.6	22.15	22.16	38,500
SPL	17.99	18.43	17.76	18.23	659,000
SPLC	2.81	2.85	2.8	2.85	6,500
SRSM	17.1	16.1	16.1	16.1	500
SRVI	551.1	553	535	537.63	6,800
SSGC	24.73	25.96	24.48	25.96	2,601,500
SSGC-JAN	25.01	26.26	25.75	26.26	87,500
SSML	17.26	17.65	17	17.17	960,000
STCL	12.2	13.2	11.75	13.01	2,729,000
STJT	50.75	50.1	50	50	1,500
STML	65.99	68.9	66.5	66.5	1,000
STPL	8.7	8.9	8.65	8.9	2,000
SUHJ	14	15	15	15	500
SURC	135	135	135	135	500
TATM	67.32	68	65	66.07	15,000
TELE	5.31	5.4	5.24	5.28	543,000
TELETFC	76.4197	0	0	76.4197	0
TGL	32.6	34.23	32.99	34.23	4,449,500
THALL	157.36	165.22	156	165.22	157,000
THAS	15.01	15	15	15	1,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.44	7.75	7.4	7.7	174,500
TREET	114.41	115	112.05	113.36	382,500
TRG	9.6	10.06	9.6	9.76	3,028,000
TRIBL	1.6	1.7	1.6	1.6	33,000
TRIPF	217.44	225.39	215	224.05	276,600
TRPOL	3.05	3.45	3.02	3.36	756,500
TSBL	2.95	3	3	3	6,000
TSMF	4.54	5.54	5	5.49	293,500
TSML	73.695	70.02	70.02	70.02	0
TSPL	2.34	2.68	2.31	2.4	82,500
UBL	141.22	142.9	140.12	141.08	680,500
UBL-CFEB	143.92	0	0	143.65	0
UBL-CJAN	142.38	0	0	142.12	0
UBL-CMAR	145.46	0	0	145.18	0
UBL-JAN	142.02	143.5	141.5	141.86	39,500
UCAPM	1.88	1.94	1.8	1.8	18,000
UDPL	18.31	19.31	18	19.31	77,500
UPFL	8925	9100	8860	8860	40
UVIC	5.3	5.3	4.55	5.3	28,500
WAHN	63	65	63	65	1,500
WTCL	4.5	4.5	4.5	4.5	21,000
WTL	2.66	2.7	2.6	2.68	828,000
WYETH	4300.3	4450	4450	4450	80
YOUW	6.84	7.24	6.6	6.94	177,500
ZAHT	22.14	23.24	23.15	23.24	13,500
ZIL	109	110	106	106	2,500
ZTL	12.95	13.49	12.51	12.69	59,500
Total Turnover					243,707,100

 

KSE EOD Daily Share Price Data - 10-01-2014