KSE EOD Daily Share Price Data - 13-01-2014

For: January 13, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96	95.16	95	95.01	15,000
AATM	7.08	7.7	7	7.11	39,000
ABL	94.51	94.6	93.05	93.06	17,500
ABOT	393.78	399.95	394	394.99	4,100
ACPL	144.26	145.49	144	144.47	10,400
ADAMS	65.54	68.25	62.31	66.74	40,000
ADMM	91.68	96.26	93.01	95.96	96,500
ADOS	57.99	59.96	58.8	58.8	1,000
AGIC	19.1	19.89	19.01	19.8	14,000
AGIL	78.64	79.4	78	78.75	2,000
AGL	13	13.9	13.1	13.45	85,500
AGSML	7.3	8.3	8.15	8.3	3,500
AGTL	222.8	225	220.5	224	2,100
AHCL	23.09	23.69	22.9	23.53	595,000
AHCL-CFEB	23.51	0	0	23.95	0
AHCL-CJAN	23.26	0	0	23.7	0
AHCL-CMAR	23.76	0	0	24.21	0
AHCL-JAN	22.9	23.6	23.5	23.5	10,000
AHL	34.12	34.99	34.39	34.6	121,500
AHTM	33.6	35.28	35	35.28	4,000
AICL	37.35	37.6	36.85	36.94	1,336,600
AICL-CFEB	38.03	0	0	37.6	0
AICL-CJAN	37.63	0	0	37.2	0
AICL-CMAR	38.44	0	0	38.01	0
AICL-JAN	37.55	37.75	37	37.08	849,500
AKBL	13.94	14.07	13.71	13.83	441,500
AKBL-CFEB	14.19	0	0	14.08	0
AKBL-CJAN	14.04	0	0	13.93	0
AKBL-CMAR	14.35	0	0	14.23	0
AKBL-JAN	14	13.85	13.85	13.85	5,000
AKDCL	65	66.5	66.5	66.5	500
AKZO	136.68	142	136.1	139.74	182,100
ALNRS	41	42	41.5	41.5	4,500
AMTEX	4.24	4.39	4.2	4.34	1,241,500
ANL	8.67	8.85	8.46	8.52	3,921,000
ANLTFC2	94	0	0	94	0
ANSM	19.05	20.05	18.05	20.05	17,500
APL	500.03	506.7	502	502.79	26,400
APOT	13.1	13.4645	13.4645	13.4645	0
ARM	44	44	43	44	2,000
ARPAK	19.18	20.18	20.14	20.18	1,000
ARPL	292.4	307.02	295	307.02	259,100
ARUJ	16.18	16.18	15.7	15.97	6,000
ASL	9.89	10.29	9.55	9.66	136,500
ASLPS	8.86	8.98	8.02	8.25	7,000
ASTM	25.65	26.9	25.7	25.79	7,000
ATBA	385	388	385	385	1,300
ATIL	63	63.15	63	63	1,500
ATLH	261.67	266	262.5	263.31	1,600
ATRL	220.29	223.7	220.25	221.18	525,000
ATRL-CFEB	224.3	0	0	225.15	0
ATRL-CJAN	221.91	0	0	222.73	0
ATRL-CMAR	226.7	0	0	227.57	0
ATRL-JAN	221.61	224.7	221	222.21	194,000
BAFL	27.1	27.26	27.05	27.1	419,500
BAFL-CFEB	27.59	0	0	27.59	0
BAFL-CJAN	27.3	0	0	27.29	0
BAFL-CMAR	27.89	0	0	27.88	0
BAFL-JAN	27.31	27.3	27.21	27.21	9,500
BAFLTFC5	102.1923	0	0	102.1923	0
BAHL	41.92	41.99	41.26	41.5	408,000
BAHL-CFEB	42.68	0	0	42.24	0
BAHL-CJAN	42.23	0	0	41.79	0
BAHL-CMAR	43.14	0	0	42.7	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	18.35	18.9	17.7	17.93	149,500
BATA	2950	3000	2900	2900	120
BCL	31.75	33.29	31.13	33.29	2,500
BCML	91.99	92.25	88.01	92.04	14,000
BERG	69.39	70.9	68.11	69.8	11,000
BGL	5.57	6.35	5.75	6.24	360,000
BHAT	540.22	567.23	560	567.23	300
BIFO	103	100	100	100	1,500
BILF	13	13.5	13.11	13.2	8,000
BIPL	6.97	7.08	6.92	7	2,351,500
BNWM	69.56	69.99	68.5	68.51	10,000
BOK	7.87	7.84	7.61	7.84	6,000
BOP	11.31	11.36	11.12	11.14	2,266,000
BOP-CFEB	11.52	0	0	11.34	0
BOP-CJAN	11.39	0	0	11.22	0
BOP-CMAR	11.64	0	0	11.46	0
BOP-JAN	11.4	11.4	11.2	11.2	441,000
BPL	42.25	44.36	42.79	44.36	259,500
BROT	13.94	14.94	14.94	14.94	6,500
BRR	6.25	6.35	6.06	6.16	351,500
BTL	190.67	200.2	192	200.2	18,100
BWHL	49	50	50	50	2,000
BYCO	8.64	8.91	8.59	8.88	1,999,000
CCM	54.56	52.53	52.43	52.53	1,000
CECL	16.3333	17.33	15.35	15.35	7,500
CENI	16	16.67	16.39	16.5	9,500
CEPB	53.15	54.9	52.71	53.21	269,000
CHAS	11.25	12.25	11.25	12.25	207,500
CHBL	5.8	6.27	5.68	6.04	1,664,000
CHCC	66.45	67.3	65.7	65.86	532,000
CJPL	3.74	3.75	3.5	3.5	85,000
CLCPS	2.36	2.6	2.27	2.54	875,500
CLOV	78.06	81.96	81.96	81.96	10,000
CML	6.19	6.3	6.16	6.19	424,000
COLG	1700	1740	1656	1690	80
COTT	7	8	7.9	8	55,500
CPAL	6.2	6.6	5.8	6.31	8,500
CPPL	54.32	54.5	53.35	53.93	31,500
CRTM	26.95	27.18	25.75	25.92	1,080,500
CSAP	51.65	52.49	49.76	50	470,500
CSIL	6.49	6.75	6.35	6.4	22,500
CSM	2.54	3.13	2.65	2.85	3,157,000
CSUML	9.64	10.64	9.3	10.64	492,000
CWSM	15.37	15.3	14.37	15.3	9,000
CYAN	85.71	87	86.05	86.15	4,000
DAAG	19.85	20.49	19.9	19.9	4,000
DADX	30.56	32.08	31.9	32.08	4,500
DAWH	62.66	63.9	62	62.95	512,000
DBCI	6.58	7.58	6.5	7.58	2,822,000
DCH	3.53	3.61	3.41	3.51	87,000
DCL	7.5	7.9	7.5	7.74	6,295,500
DEL	3.04	3.29	3.01	3.1	150,500
DFML	5.9	6.37	5.99	6.21	4,327,500
DFSM	5.59	5.75	5.6	5.67	441,000
DGKC	89.55	90.6	89.06	90	3,227,000
DGKC-CFEB	91.18	0	0	91.62	0
DGKC-CJAN	90.21	0	0	90.63	0
DGKC-CMAR	92.15	0	0	92.6	0
DGKC-JAN	90.01	90.95	89.85	90.27	940,500
DINT	132.79	139.42	132	138.41	60,500
DKTM	16.65	17.65	16.05	17.65	38,500
DLL	85.7	89.79	84	85.25	59,500
DMTM	20.7	21	20.9	20.97	2,000
DNCC	10.79	10.7	9.95	10.01	12,000
DOL	5.54	5.85	5.6	5.76	189,000
DSFL	2.9	2.99	2.81	2.84	943,000
DSIL	6.1	6.2	6	6.01	87,000
DSL	5.11	5.35	5.15	5.31	100,500
DSML	10.5	11.39	10.8	11	9,000
DWAE	3.9	4.49	3.7	4.05	80,000
DWSM	4.04	5.04	4	5.01	2,021,000
DWTM	16.5	16.5	15.5	16.18	21,500
DYNO	55.42	56.9	52.65	53.19	31,000
ECOP	19.47	19.68	18.48	18.55	148,500
EFLTFC3	99.3152	0	0	99.3152	0
EFOODS	114.64	115.46	113.7	113.99	569,500
EFUG	96.5	97.22	94	96	21,000
EFUL	85.5	86.25	85	85	3,500
ELCM	73.2	70.7914	70.7914	70.7914	0
ELSM	107	105.05	105.01	105.05	1,500
EMCO	6.07	7.07	6.35	7.07	2,416,500
ENGRO	166.56	166.85	164.21	166.07	874,700
ENGRO-CFEB	169.59	0	0	169.05	0
ENGRO-CJAN	167.79	0	0	167.24	0
ENGRO-CMAR	171.4	0	0	170.86	0
ENGRO-JAN	167.29	167.51	165	166.91	724,500
ENGROTFC2	101.9429	0	0	101.9429	0
EPCL	15	15.25	14.55	14.79	3,700,500
ESBL	3.49	3.22	3.22	3.22	2,500
EWLA	6	6.85	6.8	6.85	1,000
EXIDE	372.39	391	372	373.05	4,000
FABL	12.52	13.04	12.6	12.85	2,359,500
FANM	4.99	5.3	5.3	5.3	500
FASM	175	183.75	175	183.75	10,400
FATIMA	29.25	29.25	28.27	28.94	467,000
FCCL	15.81	15.95	15.71	15.75	4,767,500
FCCL-CFEB	16.1	0	0	16.03	0
FCCL-CMAR	16.27	0	0	16.2	0
FCCL-JAN	15.89	16	15.75	15.8	484,500
FCIBL	4.69	4.97	4.2	4.2	46,000
FCSC	3.52	3.6	3.41	3.45	109,000
FDIBL	1.85	1.98	1.85	1.98	25,000
FECTC	54.92	55.2	54	54.53	130,500
FEM	6	6.49	6	6.06	46,000
FEROZ	158	158	155.1	156.8	24,800
FFBL	44.08	44.49	43.51	43.69	1,325,000
FFBL-CFEB	44.88	0	0	44.47	0
FFBL-CJAN	44.4	0	0	44	0
FFBL-CMAR	45.36	0	0	44.95	0
FFBL-JAN	44.23	44.5	43.75	43.76	124,500
FFC	117.35	117.2	115.5	116.93	2,407,100
FFC-CFEB	119.49	0	0	119.03	0
FFC-CJAN	118.21	0	0	117.75	0
FFC-CMAR	120.76	0	0	120.31	0
FFC-JAN	118.14	117.8	116.31	117.61	197,500
FFLM	2.7	3.2	3	3	10,500
FHAM	9.25	9.9	9.25	9.7	132,000
FHBM	13.7	14.7	14.7	14.7	731,500
FIBLM	2.7	3	2.95	2.95	5,000
FLYNG	6.17	6.69	6.2	6.45	2,709,500
FML	43.13	44.8781	44.8781	44.8781	0
FNBM	5	5.15	5.1	5.12	16,500
FNEL	3.57	3.6	3.45	3.47	162,000
FPJM	2.03	2.31	2.1	2.18	349,000
FPRM	13.9	14.1	14	14.05	2,000
FRCL	9.59	10.55	9.5	9.8	121,500
FRSM	34	35.7	34	35.7	474,000
FTSM	8	8.5	8.5	8.5	500
FUDLM	14.9	15.9	14.9	15.86	155,000
FZCM	193	199	190	190	2,000
FZTM	443.2	465.36	462	465.36	500
GADT	221	230	220.6	228.76	46,800
GAIL	5.49	6.49	5.41	6.49	362,500
GAMON	5.17	5.32	4.85	5.1	31,500
GASF	8.72	8.8	8.64	8.7	69,000
GATM	55.87	57.25	53.25	53.92	1,995,000
GFIL	14.03	14.01	14	14.01	2,500
GGL	29.66	29.8	29.25	29.42	152,500
GHGL	69.61	73.09	70	71.12	137,000
GHNI	19.24	19.2	18.67	18.75	21,000
GHNL	12.51	12.8	12.4	12.45	41,500
GLAXO	159.1	159.99	156.16	156.7	350,100
GLPL	304.5	319.72	303	319.72	1,600
GRYL	6	6.49	5.6	6.49	6,000
GSPM	5.19	4.9	4.7	4.72	12,000
GTYR	53.35	53.5	52.77	52.9	5,000
GUSM	4.99	4.5	4.5	4.5	1,000
GVGL	17.89	18.89	17.95	18.89	65,000
GWLC	18.79	19.79	19	19.37	27,500
HABSM	29.49	30.96	29.55	30.72	817,000
HADC	3.29	3.47	3.19	3.33	268,500
HAEL	8.85	9.85	8.81	9.85	20,000
HAL	28.03	29.43	28.4	29.43	13,500
HBL	181.57	184.9	179.02	180.09	430,800
HCAR	44.29	45.29	44.18	44.39	91,000
HICL	16	16.24	15.8	16.24	6,500
HINO	192.27	197.5	193	193.68	6,000
HINOON	121.28	122.25	120	120.27	3,700
HIRAT	17.65	18	17.25	17.32	749,000
HMB	25.56	25.7	25.5	25.5	210,500
HMIM	4.2	4.5	4.03	4.34	13,500
HSPI	23.53	24.7	23.7	24.7	48,000
HUBC	64.37	65	64.4	64.63	947,000
HUBC-CFEB	65.54	0	0	65.79	0
HUBC-CJAN	64.84	0	0	65.08	0
HUBC-CMAR	66.24	0	0	66.5	0
HUBC-JAN	64.7	65.17	64.75	65.17	7,500
HUMNL	73	72.5	72.26	72.38	1,000
HUSS	10.5	11.25	11.25	11.25	500
HWQS	7.02	8.02	7.05	8.02	482,000
IBFL	93.99	98.68	89.3	98.61	31,500
IBLHL	74.55	78.27	76	78.27	23,500
ICCT	8.02	8.93	8.1	8.41	226,000
ICI	272.05	285.65	274.9	285.65	116,200
ICIBL	1.45	1.48	1.4	1.45	94,000
ICL	39.64	41.2	39.5	41	59,000
IDEN	6.33	6.5	6.15	6.5	27,500
IDRT	22.55	22.75	22.55	22.75	6,500
IDSM	22.6	23.7	23	23.7	4,000
IDYM	1205.37	1225	1145.2	1211.7	120
IFSL	14.92	14.8	14.63	14.63	1,000
IGIBL	1.58	1.66	1.58	1.59	1,182,000
IGIIL	177.12	179	172.3	172.92	219,600
ILTM	1291	1283.9091	1283.9091	1283.9091	0
INDU	368.25	386.66	371.01	374.96	58,700
INIL	46.41	46.8	46.1	46.52	58,000
INKL	11	11.5	10.5	10.79	9,500
ISL	18.3	18.55	18.2	18.46	129,500
ISTM	37.38	39.24	35.6	39.24	10,500
JATM	12.5	12.4	11.5	12.4	4,000
JDMT	122.75	127	121	124	1,000
JDWS	194.95	204.69	195.99	204.69	8,100
JGICL	73	73	71.01	73	5,000
JKSM	40	40	39	39.07	6,000
JOPP	27.23	28.59	28.59	28.59	4,500
JPGL	2.68	2.83	2.65	2.74	1,227,000
JSBL	4.77	4.87	4.6	4.68	910,000
JSCL	9.92	10.19	9.94	9.98	4,002,500
JSIL	11.38	11.68	11.36	11.61	631,500
JUBS	8.22	8.2	8.2	8.2	2,000
KAPCO	63.76	64.88	63.61	64.41	94,500
KASBB	2	2.05	1.99	2.04	272,000
KASBM	2.7	2.56	2.56	2.56	5,000
KASBSL	7.01	7.33	6.87	7.12	58,000
KCL	16.4	16.5	16.4	16.5	3,500
KESC	6.2	6.58	6.22	6.44	22,502,000
KHTC	268.51	281.93	279.99	281.93	2,300
KML	18.97	19	18.27	18.4	64,500
KOHC	103.67	105	103.5	103.58	233,000
KOHE	34.85	35	34.5	34.71	15,000
KOHP	3.11	3.39	3.1	3.31	56,000
KOHS	11.05	12.05	11.68	12.05	22,000
KOHTM	22	21.6	20.9	20.91	14,000
KOIL	5.99	6	5.71	5.86	130,000
KOSM	17.47	17.5	16.47	16.53	45,000
KPUS	9	9	8	9	1,500
KSBP	89.88	90.99	88.26	90.99	3,500
KSE30-JAN	18864	18864	18864	18864	10
KSTM	7.85	8.15	7.5	7.91	37,500
KTML	27.73	28.45	27.8	28.1	303,500
LATM	10.55	10.99	10.5	10.5	1,000
LEUL	8.25	8.61	8.25	8.61	2,000
LINDE	185	184.48	182.95	184	4,800
LMSM	8.17	8.74	8	8.35	2,500
LOTCHEM	7.58	7.7	7.51	7.53	561,500
LPCL	10.91	11.15	10.75	10.91	11,216,000
LPL	20.51	20.56	20.4	20.43	59,500
LUCK	315.38	317.5	315	315.44	190,900
LUCK-CFEB	321.13	0	0	321.1	0
LUCK-CJAN	317.7	0	0	317.66	0
LUCK-CMAR	324.55	0	0	324.55	0
LUCK-JAN	312.98	314	312.66	313.2	30,000
MACFL	22.35	23.35	21.8	22.11	173,000
MARI	229.37	234.9	229.37	231.62	668,700
MCB	290.2	293.5	289.5	290.67	437,800
MCB-CFEB	295.49	0	0	295.89	0
MCB-CJAN	292.34	0	0	292.71	0
MCB-CMAR	298.64	0	0	299.06	0
MCB-JAN	291.02	294.5	291	292.18	56,000
MCBAH	15.34	16	14.6	15.97	33,000
MDTL	3.3	3.45	3.23	3.29	898,000
MEBL	38.81	39.25	38.8	39.16	44,000
MERIT	18.65	19.6	18.25	18.64	183,000
MFFL	799.05	839	835	839	12,700
MFTM	9.57	9.98	9.15	9.44	238,500
MIRKS	42.5	44.62	43.15	44.62	46,000
MLCF	28.96	29.25	28.35	28.55	3,759,000
MODAM	2.15	2.2	2	2.09	13,500
MOON	15.05	16.05	14.3	16.05	9,500
MQTM	34.8	36	34	35.18	49,500
MRNS	77.5	81.37	78	81.37	41,500
MSOT	140.78	147.81	141	147.78	324,500
MTIL	7.86	8.5	7.55	7.69	153,500
MTL	512.21	514.9	506.05	507.98	20,700
MUBT	7.8	8.8	7.71	7.71	5,000
MUREB	533.95	560.64	560.64	560.64	30,700
MZSM	3.79	4.79	3.85	4.79	1,135,000
NAGC	96.54	96.5	95	95.5	8,500
NATF	621.51	652.58	640	652.24	28,900
NBP	57.92	58.45	57.81	58.18	1,132,500
NBP-CFEB	58.98	0	0	59.22	0
NBP-CJAN	58.35	0	0	58.59	0
NBP-CMAR	59.6	0	0	59.86	0
NBP-JAN	58.3	58.65	58.16	58.47	102,500
NCL	63.62	65.5	64.05	65.21	5,885,500
NCL-JAN	63.97	65.74	63.8	65.44	1,835,000
NCPL	35.89	36.52	36.15	36.5	513,500
NESTLE	9280	9700	9299	9639.85	2,640
NETSOL	43.08	44.75	43	44.35	596,500
NIB	2.4	2.48	2.37	2.38	2,583,000
NMFL	22.31	23.42	23.42	23.42	12,500
NML	134.72	137.34	135.26	135.54	4,353,600
NML-CFEB	137.17	0	0	137.97	0
NML-CJAN	135.71	0	0	136.49	0
NML-CMAR	138.64	0	0	139.45	0
NML-JAN	135.44	138.1	135.5	136.27	2,202,500
NONS	25.27	26.53	24.55	26.53	28,000
NOPK	53.59	56.26	56.25	56.26	2,000
NOPKNV	36.68	38.51	38.51	38.51	0
NPL	32.42	33.04	32.36	32.99	1,419,000
NPSM	21	22.05	19.95	21	3,000
NRL	228.5	230	228.24	228.88	22,300
NSRM	22.55	23.67	23.67	23.67	0
OGDC	287	288.83	286.75	287.83	625,100
OGDC-CFEB	292.23	0	0	293	0
OGDC-CJAN	289.11	0	0	289.85	0
OGDC-CMAR	295.34	0	0	296.14	0
OGDC-JAN	285.7	288.9	285.5	285.88	7,000
OLPL	25.5	25.5	25.45	25.5	60,500
OLSM	8.57	9.57	8.5	8.52	260,000
OLTM	9.15	10.15	9.21	10.1	8,500
OTSU	47.97	50.36	48.25	50.36	13,500
PACE	4.42	4.63	4.42	4.45	2,937,500
PAEL	20.19	20.45	20.03	20.06	453,000
PAKMI	1.95	2.17	2	2.1	27,500
PAKRI	29	29.19	28.8	28.92	92,500
PAKT	763.88	802.07	785.01	799.08	40,400
PASL	3.35	3.5	3.31	3.38	205,000
PGCL	170.95	173	166	166.98	800
PGF	26	26.6	26.28	26.4	212,500
PGLC	18.95	19.95	18.3	19.95	230,500
PIAA	9.8	9.88	9.57	9.61	4,839,000
PIBTL	27.5894	28.9566	28.9566	28.9566	0
PICT	228.5	231.49	230	231	2,700
PIF	12.19	12.45	12.1	12.23	92,000
PIL	9.5	9.3	9.3	9.3	2,000
PINL	8.1	8.68	8	8.51	46,000
PIOC	38.79	39.2	38.35	38.52	286,500
PIOC-JAN	39.12	39.35	38.6	38.67	195,500
PKGI	11.2	12.2	12	12.2	7,000
PKGP	22.35	22.64	22.11	22.24	1,337,500
PKGS	290.21	290.15	286.5	287.68	14,700
PMI	2.25	2.4	2.2	2.3	455,000
PMPK	450.17	472.67	470	472.67	7,600
PMRS	74.6	77.99	75.4	77.87	5,000
PNGRS	3.2	4.2	3.3	4.2	320,500
PNSC	85.26	87.2	84	86.25	5,500
POL	508.22	510	508.05	508.49	43,000
POML	101.82	106.9	106.9	106.9	500
POWER	6.61	6.84	6.7	6.79	72,000
PPL	216.65	217.24	216.1	216.58	557,500
PPL-CFEB	220.6	0	0	220.47	0
PPL-CJAN	218.25	0	0	218.1	0
PPL-CMAR	222.95	0	0	222.83	0
PPL-JAN	217.48	218.2	217	217.65	113,500
PPP	48.29	50.7	49.3	50.45	9,500
PPVC	6.36	6.8	6.21	6.77	45,500
PRET	167.2	175	165.7	170.81	7,400
PRL	75.93	76.21	76	76.1	5,500
PRWM	58.5	58.55	56.5	56.71	22,500
PSMC	165.97	169.5	164	167.7	944,300
PSO	335.37	345.5	335.25	344.75	3,223,300
PSO-CFEB	341.48	0	0	350.94	0
PSO-CJAN	337.84	0	0	347.17	0
PSO-CMAR	345.12	0	0	354.7	0
PSO-JAN	337.1	347.25	336.26	346.13	1,306,000
PSYL	17.49	17.4	17.4	17.4	500
PTC	28.84	29.09	28.7	28.76	585,500
PTC-CFEB	29.37	0	0	29.28	0
PTC-CJAN	29.05	0	0	28.96	0
PTC-CMAR	29.68	0	0	29.59	0
PTC-JAN	29.01	29.39	28.82	28.89	347,000
QUAT	65.4582	66.2046	66.2046	66.2046	0
QUET	64.98	68.22	63.3	63.3	16,000
QUICE	8.76	9.05	8.69	8.77	2,044,000
RAVT	7.38	7.8	7.15	7.37	373,500
REDCO	6.79	7.3	6.91	7.04	186,500
REST	33.48	34.1564	34.1564	34.1564	0
REWM	58.26	58	56.57	56.86	23,000
RICL	8.4	8.5	8.4	8.45	7,000
RUBY	15.76	16.75	14.76	15.15	17,000
RUPL	22.5	23.55	23.1	23.1	1,000
SAIF	39.26	40.25	39	39.07	77,000
SALT	187.24	196.6	180	196.6	700
SANE	12.09	12.9	11.2	11.31	34,000
SAPL	674	651.1	651	651	400
SARC	8.96	9.9	9.45	9.6	5,500
SASML	10	11	10.5	11	9,000
SAZEW	21.35	22.41	21	22.2	107,500
SBL	4.42	4.5	4.45	4.5	25,500
SCBPL	24.93	25	24.7	24.95	7,500
SCL	158	165	165	165	1,500
SCM	17.8	17.5	17.5	17.5	500
SEARL	135.34	135.1	133.1	133.47	48,300
SEL	38	37.5	36.57	36.57	1,500
SEPCO	2.71	2.82	2.68	2.74	624,000
SEPL	69.81	70.4	70.29	70.29	18,000
SFAT	16	16.5	15.4	15.55	14,000
SFL	317.8	327	316	324.76	49,300
SGML	20.04	21.04	19.56	21.04	278,500
SGPL	2.59	2.55	2.5	2.5	1,500
SHCI	4.08	4.3	4.06	4.1	38,500
SHEL	221.85	232.94	222	232.94	279,800
SHEZ	849.15	891.6	880	884.11	7,800
SHFA	137.81	144.7	140	141.5	56,000
SHJS	85	89.2	85	85	1,500
SHNI	7.24	7.5	6.9	6.95	13,000
SHSML	20.42	21.44	20.4	21.44	59,000
SIEM	1493.07	1567.72	1515	1564.13	8,320
SILK	2.1	2.2	2.14	2.16	1,485,000
SING	28.07	28.15	27.01	27.48	27,000
SITC	244.5	252	248.75	250.44	39,900
SKRS	3.09	4.09	3.1	4.09	255,000
SLCL	6.28	6.42	6.05	6.41	4,000
SLYT	44.37	45	43.5	44	15,000
SMBL	2.56	2.95	2.68	2.88	4,210,500
SMTM	13.4	13.8	13.01	13.08	40,000
SNAI	77.81	78.5	78.5	78.5	500
SNBL	13	13.48	12.7	12.75	734,500
SNGP	22.01	22.43	21.95	22.03	1,284,000
SNGP-CFEB	22.41	0	0	22.43	0
SNGP-CMAR	22.65	0	0	22.67	0
SNGP-JAN	22.16	22.5	22.11	22.19	185,000
SPL	18.23	18.9	18.25	18.34	1,166,000
SPLC	2.85	2.89	2.65	2.81	42,000
SRVI	537.63	564.51	540	564.51	21,400
SSGC	25.96	26.98	25.82	26.06	2,242,500
SSGC-JAN	26.26	27.25	26.05	26.13	774,500
SSIC	7	7.49	7.24	7.49	13,000
SSML	17.17	17.5	16.75	16.89	525,500
STCL	13.01	13.5	12.8	12.9	558,000
STJT	50	52.5	51	52.29	3,000
STML	66.5	63.19	63.19	63.19	1,000
STPL	8.9	9.12	8.62	8.79	39,500
SUHJ	15	16	14	15.65	30,000
SUTM	285	280	270.75	270.75	1,400
SZTM	46.9	46.8	44.56	44.56	1,500
TATM	66.07	66	62.8	64	20,000
TCLTC	50.49	51.5	50	51.5	8,500
TDIL	10.05	9.45	9.05	9.42	32,500
TELE	5.28	5.38	5.24	5.25	794,500
TELETFC	76.4197	0	0	76.4197	0
TGL	34.23	35.94	35.75	35.94	1,109,000
THALL	165.22	172.85	166	168.11	215,800
THCCL	24.74	24.01	24.01	24.01	1,000
TICL	54	56.7	52.1	53.1	4,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.7	8.2	7.6	7.96	584,000
TREET	113.36	119.02	113.5	119.02	1,303,500
TRG	9.76	10	9.65	9.71	1,132,500
TRIBL	1.6	1.7	1.61	1.7	43,000
TRIPF	224.05	235	225	231.82	252,600
TRPOL	3.36	3.57	3.18	3.2	372,500
TRSM	3.7	3.62	3.55	3.62	8,000
TSBL	3	3.95	3	3.11	28,000
TSMF	5.49	6.3	5.61	6.12	174,500
TSML	70.02	73.52	66.52	73.52	3,000
TSPL	2.4	2.5	2.34	2.44	18,500
UBDL	45	43	42.75	42.75	1,000
UBL	141.08	142.22	139.55	140.54	220,600
UBL-CFEB	143.65	0	0	143.06	0
UBL-CJAN	142.12	0	0	141.53	0
UBL-CMAR	145.18	0	0	144.6	0
UBL-JAN	141.86	142.5	141	141.1	17,000
UCAPM	1.8	2.25	1.9	1.95	26,500
UDPL	19.31	20.31	20.31	20.31	53,500
UPFL	8860	8660	8660	8660	20
WAHN	65	68.25	68	68.25	16,000
WTCL	4.5	4.5	4.5	4.5	21,000
WTL	2.68	2.77	2.65	2.67	548,500
WYETH	4450	4500	4235	4447.71	140
YOUW	6.94	7.94	7.1	7.42	481,500
ZAHT	23.24	24.4	22.09	22.55	55,000
ZIL	106	106	106	106	1,000
ZTL	12.69	13.1	12.3	12.94	56,500
Total Turnover					204,381,850

 

KSE EOD Daily Share Price Data - 13-01-2014