KSE EOD Daily Share Price Data - 16-01-2014

For: January 16, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	98	98	95	100
AASM	16.91	16.5	16	16	4,000
AATM	6.7	6.78	6.03	6.78	2,500
ABL	94.4	94	92	92.58	30,500
ABOT	401.04	399.99	398	399.99	2,300
ACPL	144.97	151.1	145	150.15	184,500
ADAMS	68.61	70.2	67.25	69.47	24,500
ADMM	97.18	97.5	92.51	92.57	32,500
AGIC	19.75	19.5	19.5	19.5	5,000
AGIL	78.25	78.7	76.2	77.13	3,000
AGL	13.5	14.44	13.5	14.07	103,000
AGSML	9.29	8.5	8.29	8.29	3,000
AGTL	221.01	222.99	216	218	2,100
AHCL	23.52	23.89	23.2	23.25	138,500
AHCL-CFEB	23.92	0	0	23.62	0
AHCL-CJAN	23.67	0	0	23.37	0
AHCL-CMAR	24.17	0	0	23.87	0
AHCL-JAN	23.7	23.4	23.4	23.4	1,000
AHL	35.15	35.9	34.32	34.85	67,500
AHTM	36.688	38.52	38.52	38.52	2,000
AICL	38.13	38.37	37.55	38.05	3,283,300
AICL-CFEB	38.78	0	0	38.66	0
AICL-CJAN	38.38	0	0	38.25	0
AICL-CMAR	39.19	0	0	39.07	0
AICL-JAN	38.37	38.65	37.7	38.25	1,325,000
AKBL	13.86	13.9	13.65	13.7	376,000
AKBL-CFEB	14.1	0	0	13.92	0
AKBL-CJAN	13.95	0	0	13.77	0
AKBL-CMAR	14.25	0	0	14.07	0
AKBL-JAN	13.95	13.8	13.75	13.75	10,000
AKGL	12.1	12.1	12.1	12.1	50,000
AKZO	137.76	138.5	135.55	136.27	32,700
ALTN	18.55	19.55	19.55	19.55	500
AMBL	10	10	10	10	3,000
AMTEX	4.26	4.45	4.1	4.17	1,296,500
ANL	9.2	9.5	8.95	9.11	20,629,000
ANLTFC2	94	0	0	94	0
ANSM	21.05	22.1	22.1	22.1	1,000
APL	505.18	514	506.5	513.22	119,400
APOT	13.55	14.55	14.55	14.55	1,000
ARM	44	44	44	44	1,000
ARPAK	20.18	20	20	20	0
ARPL	313.94	320.01	312.5	315.22	112,200
ARUJ	15.44	15.25	14.55	15	5,500
ASL	9.8	9.8	9.42	9.51	72,500
ASLPS	8.25	8.15	8.15	8.15	500
ASTM	25.75	25.9	24.5	25.9	2,500
ATBA	385	385	385	385	1,000
ATIL	64.5	65	64.95	65	6,000
ATLH	265	265.95	262	265.95	800
ATRL	220.24	221.4	216.7	218.15	457,200
ATRL-CFEB	224.01	0	0	221.65	0
ATRL-CJAN	221.66	0	0	219.32	0
ATRL-CMAR	226.36	0	0	223.99	0
ATRL-JAN	221.28	221.5	218	219.24	180,500
AWTX	303.55	313.3714	313.3714	313.3714	0
BAFL	27.65	27.85	27.26	27.61	2,254,000
BAFL-CFEB	28.12	0	0	28.05	0
BAFL-CJAN	27.83	0	0	27.76	0
BAFL-CMAR	28.42	0	0	28.35	0
BAFL-JAN	27.79	27.88	27.45	27.69	217,000
BAFLTFC5	102.1923	0	0	102.1923	0
BAHL	41.81	42.1	41	41.51	882,500
BAHL-CFEB	42.53	0	0	42.18	0
BAHL-CJAN	42.08	0	0	41.73	0
BAHL-CMAR	42.97	0	0	42.62	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	17.03	17.43	16.03	16.24	56,500
BATA	2900.5	2960	2900	2900	780
BCL	34.95	34.06	34.06	34.06	500
BCML	93.5	98.17	94	95	25,000
BERG	67.49	66.98	64.12	64.12	38,000
BFMOD	4	4	4	4	2,000
BGL	6.02	5.76	5.35	5.55	59,000
BIFO	102.94	100.7	100.7	100.7	2,500
BILF	13.08	13.2	12.66	12.74	11,000
BIPL	7	7.09	6.95	7.04	1,401,000
BNWM	68.68	68	66.05	66.51	9,000
BOK	7.67	7.61	7.5	7.6	6,500
BOP	11.08	11.18	10.73	10.87	8,413,000
BOP-CFEB	11.27	0	0	11.04	0
BOP-CJAN	11.15	0	0	10.93	0
BOP-CMAR	11.39	0	0	11.16	0
BOP-JAN	11.16	11.19	10.79	10.92	1,645,000
BPL	46.57	48.89	47.79	48.89	76,500
BROT	15.94	16.94	15.25	16.94	682,000
BRR	6.18	6.25	5.66	5.98	375,500
BTL	210.2	220.71	210	216.93	16,100
BUXL	19.39	19.9	19.9	19.9	500
BWHL	50	48	48	48	500
BYCO	9.14	9.25	8.91	9.03	1,695,000
CECL	15.99	16.99	16.99	16.99	2,500
CENI	17.2	17.75	16.35	16.52	336,500
CEPB	53.2	53.8	51.45	51.66	299,000
CFL	41.5	39.75	39.75	39.75	1,500
CHAS	11.84	12.1	10.84	11	50,500
CHBL	6.77	6.9	6.35	6.41	728,000
CHCC	65.57	66.9	64.6	66.28	664,000
CJPL	3.47	3.42	3.1	3.11	36,500
CLCPS	2.84	2.8	2.52	2.58	498,000
CLOV	86.05	90.35	90.35	90.35	3,000
CML	6.26	6.3	6.02	6.09	1,142,500
COLG	1700	1700	1665	1700	80
COTT	9	10	8.9	10	390,500
CPAL	6.11	5.9	5.9	5.9	3,000
CPPL	54.93	54.5	53.75	53.75	72,500
CRTM	25.48	25.7	24.4	24.75	2,079,500
CSAP	51.6	54.08	51.75	53.53	1,886,500
CSIL	6.47	7.47	6.3	7.47	766,000
CSILR	0.47	1.47	0.4	1.47	6,850,500
CSM	2.86	3.05	2.71	2.93	869,000
CSUML	10.55	10.5	9.56	10.33	177,500
CWSM	16.29	16.9	15.35	15.95	8,000
CYAN	89.7	93.4	89.51	89.85	40,500
DAAG	19.85	19.92	19.5	19.92	9,500
DADX	33.68	35.36	35.36	35.36	1,500
DAWH	66.09	67.3	64.8	65.7	1,618,500
DBCI	8.58	9.48	7.71	7.85	2,157,500
DCH	3.91	4.91	3.89	4.7	12,078,500
DCL	7.85	7.95	7.56	7.61	2,311,000
DCM	2.5	2.31	2.05	2.31	1,500
DEL	3.06	3.1	2.98	3.03	38,500
DFML	6.04	6.18	5.84	5.88	1,816,000
DFSM	5.6	5.74	5.42	5.47	269,000
DGKC	90.18	91.5	89.6	91.06	8,055,000
DGKC-CFEB	91.72	0	0	92.52	0
DGKC-CJAN	90.76	0	0	91.55	0
DGKC-CMAR	92.69	0	0	93.5	0
DGKC-JAN	90.67	91.75	89.85	91.46	2,748,500
DINT	134.5	140.9	140.9	140.9	500
DKTM	18.65	19.65	19.65	19.65	18,500
DLL	87.56	90	86.25	87.4	28,500
DMTM	22.01	23.11	21.15	23.11	2,000
DMTX	19	20	20	20	1,500
DNCC	9.23	9.01	9.01	9.23	1,000
DOL	5.81	6.45	5.86	6.24	4,124,000
DSFL	3.04	3.1	2.85	2.87	2,301,000
DSIL	6.09	6.19	5.9	5.98	74,500
DSL	5.3	5.21	5.01	5.1	15,500
DWAE	3.73	3.56	3.32	3.36	27,000
DWSM	5.01	4.9	4.37	4.43	293,500
DWTM	16.16	16	15.9	16	10,500
DYNO	50.6	50	48.1	49.75	18,500
ECOP	17.56	18.27	16.56	16.6	132,500
EFLTFC3	99.3152	0	0	99.3152	0
EFOODS	112.6	113.5	110.25	111.15	1,674,500
EFUG	100.8	104.85	101.5	103.16	56,000
EFUL	88.59	89	86	86.31	15,500
ELCM	70	66.5	66.5	66.5	1,000
ELSM	107.38	111.8	107	107	4,500
EMCO	6.23	6	5.45	5.58	279,000
ENGRO	168.17	172	168	171.04	5,995,300
ENGRO-CFEB	171.05	0	0	173.79	0
ENGRO-CJAN	169.26	0	0	171.96	0
ENGRO-CMAR	172.84	0	0	175.62	0
ENGRO-JAN	169.04	172.6	168.8	171.62	2,891,500
ENGROTFC2	101.9429	0	0	101.9429	0
EPCL	14.85	14.99	14.52	14.72	1,353,000
ESBL	3.22	3.45	3.3	3.45	13,000
EXIDE	373.5	371.5	370	370.79	1,600
FABL	12.66	12.75	12.15	12.21	3,334,500
FASM	183.61	192.79	189.4	192.79	4,400
FATIMA	28.95	29.18	28.55	28.59	781,000
FCCL	15.79	15.85	15.6	15.69	3,389,500
FCCL-CFEB	16.06	0	0	15.94	0
FCCL-CMAR	16.23	0	0	16.11	0
FCCL-JAN	15.87	15.9	15.64	15.72	842,000
FCSC	3.47	3.94	3.53	3.7	1,698,500
FDIBL	1.98	1.9	1.8	1.9	30,500
FECM	4	4.25	4.25	4.25	4,000
FECTC	53.08	53.8	51.76	52.05	149,500
FEM	6.14	6.1	5.71	6.1	2,000
FEROZ	156.14	159.9	154.5	159.02	14,400
FFBL	43.81	44.49	43.7	43.83	1,754,500
FFBL-CFEB	44.56	0	0	44.53	0
FFBL-CJAN	44.09	0	0	44.06	0
FFBL-CMAR	45.03	0	0	45	0
FFBL-JAN	44	44.49	44	44	114,000
FFC	117.42	118	116.1	116.85	2,547,500
FFC-CFEB	119.43	0	0	118.73	0
FFC-CJAN	118.18	0	0	117.48	0
FFC-CMAR	120.68	0	0	119.98	0
FFC-JAN	117.8	118.69	116.4	117.16	597,000
FFLM	2.86	3.2	3	3	7,500
FHAM	9.65	9.7	9.4	9.4	34,500
FHBM	15.7	16	14.7	14.78	893,000
FLYNG	6.5	6.7	6.23	6.32	341,000
FML	47.12	49.47	49.47	49.47	0
FNBM	5.1	5.23	5.2	5.23	4,500
FNEL	3.57	3.79	3.52	3.7	43,000
FPJM	2.32	2.33	2.2	2.3	155,500
FPRM	14.05	14.3	14.3	14.3	1,000
FRCL	8.8	8.95	7.8	7.8	88,000
FRSM	37.09	37	35.61	35.65	22,000
FUDLM	15.85	15.9	14.85	15.63	8,500
FZCM	180.5	175	171.5	171.75	1,000
GADT	240.19	251.99	243	248.1	29,200
GAIL	6.31	6.75	6.03	6.39	69,500
GAMON	4.86	4.95	4.75	4.95	13,000
GASF	8.97	9	8.75	8.9	449,000
GATM	56.61	59.44	54.32	54.92	2,498,500
GFIL	13.77	13.5	13.5	13.5	12,500
GGL	29.08	29.8	28.78	29.69	666,000
GHGL	67.88	67.01	66.1	67	16,000
GHNI	18.7	19	18.4	18.63	9,000
GHNL	12.8	12.99	12.5	12.97	551,500
GLAXO	157.76	159.99	156.5	158.35	248,400
GLPL	335.7	352.48	352	352	1,200
GRAYS	54.07	56.77	55	56.55	26,000
GSPM	4.8	5.09	4.8	4.8	62,000
GTYR	53.41	56.08	53.7	56.08	531,000
GUSM	4.25	4.4	4.01	4.4	28,500
GVGL	19.89	20.89	20.87	20.89	48,500
GWLC	19.36	19	18.4	18.42	35,500
HABSM	31.25	31.55	30.51	30.96	218,500
HADC	3.25	3.36	3.11	3.21	92,000
HAEL	10.85	11.85	11.85	11.85	46,500
HAL	29.5	29.25	29.25	29.25	1,000
HBL	181.1	182.88	178.25	179.22	163,000
HCAR	43.59	45.76	43.4	44.26	1,658,000
HICL	17.01	17.4	16.4	16.56	46,500
HINO	203.36	213.52	210	213.52	14,600
HINOON	119.97	125.96	117.5	124.59	43,700
HIRAT	17.02	17.14	16.5	16.86	933,500
HMB	25.6	25.8	25.5	25.51	255,000
HMIM	4.13	4.35	3.13	4.1	19,000
HSPI	25.29	25.44	24.16	24.3	13,500
HUBC	65.1	65.51	64.1	64.88	2,094,500
HUBC-CFEB	66.21	0	0	65.92	0
HUBC-CJAN	65.52	0	0	65.23	0
HUBC-CMAR	66.91	0	0	66.62	0
HUBC-JAN	66.12	64.65	64.65	64.65	5,000
HUMNL	75.1	75	74.85	74.85	5,500
HUSS	10.6	10.6086	10.6086	10.6086	0
HWQS	8.43	8.65	8.05	8.07	107,500
IBFL	102.01	105	98.1	100.5	26,500
IBLHL	82.18	84.4	80	80.01	62,500
ICCT	8.54	8.64	7.56	8	70,500
ICI	298.25	305	290	295.3	279,700
ICIBL	1.48	1.84	1.45	1.63	1,641,000
ICL	42.07	42.6	40.45	40.66	30,500
IDEN	6.15	6.99	6.05	6.06	24,000
IDRT	22.75	23.2	22	23.1	7,000
IDSM	24.88	26.12	24	24	3,000
IDYM	1151.5	1199.95	1199.95	1199.95	100
IFSL	15	14.51	14.5	14.5	2,000
IGIBL	1.61	2	1.6	1.95	4,959,000
IGIIL	180.35	185	179	182.97	323,600
ILTM	1283.9091	1219.72	1219.72	1219.72	100
INDU	377.86	392	377	380.87	84,700
INIL	46.23	48.54	45.72	47.9	682,500
INKL	11.45	12.45	11.44	12.18	15,500
ISIL	199.9	193	190	193	1,300
ISL	18.11	18.75	18.2	18.52	484,500
ISTM	41.2	43.26	43.26	43.26	1,500
JATM	12.4	12.45	12.45	12.4	1,000
JDMT	124	120.25	119	119	4,500
JDWS	214.92	219	210	210.25	1,400
JKSM	39.06	39.79	38.5	39.79	2,500
JLICL	169.43	172.5	170	172.48	6,800
JOPP	30.01	31.51	31.51	31.51	500
JPGL	2.72	2.78	2.67	2.68	809,500
JSBL	4.88	4.95	4.74	4.81	2,235,500
JSCL	10.98	11.98	11	11.95	44,755,000
JSGCL	37.16	39.01	37.11	38.76	13,000
JSIL	12.2	12.55	11.99	12.35	3,358,000
JUBS	8	8	7.7	8	10,500
KAPCO	64.84	65	64.25	64.52	66,500
KASBB	2.02	2.08	1.99	2.03	565,500
KASBM	2.6	2.6	2.6	2.6	2,000
KASBSL	7	7.29	7	7	20,000
KESC	6.53	6.89	6.6	6.72	37,902,000
KHTC	285	275.01	275	275	200
KML	19.4	20.4	20.4	20.4	101,500
KOHC	103.19	103.7	101.75	102.08	212,500
KOHE	34.91	35.49	34.5	34.8	114,500
KOHP	3.3	3.45	3.2	3.38	36,000
KOHS	13.05	14.05	12.99	13.24	32,000
KOHTM	21.53	21.01	20.51	21	20,000
KOIL	5.88	6.05	5.7	5.72	200,000
KOSM	16.12	17.12	16.5	17.12	256,000
KSBP	89.03	89	87	88	17,500
KSE30-JAN	18864	18864	18864	18864	5
KSTM	7.75	7.57	6.75	6.8	16,500
KTML	27.7	28.35	27.46	27.53	168,000
LATM	10	10.88	10.88	10.88	500
LEUL	8.61	8.25	8.25	8.25	1,000
LIBT	15.43	14.7	14.43	14.7	1,500
LINDE	177.88	178.51	176	178	2,900
LMSM	7.5	8.45	7.2	7.38	13,000
LOTCHEM	7.57	7.8	7.6	7.71	2,837,000
LPCL	11.01	11.13	10.55	10.68	4,140,500
LPL	20.46	20.2	20	20	127,500
LUCK	310.2	312	308	308.59	154,900
LUCK-CFEB	315.51	0	0	313.55	0
LUCK-CJAN	312.21	0	0	310.24	0
LUCK-CMAR	318.82	0	0	316.85	0
LUCK-JAN	309.73	310.49	307.5	308.42	72,000
MACFL	21.42	21.85	21	21.1	54,000
MARI	231.93	233.9	227	227.75	449,100
MCB	292.5	294.26	290.15	291.42	945,000
MCB-CFEB	297.51	0	0	296.1	0
MCB-CJAN	294.39	0	0	292.98	0
MCB-CMAR	300.63	0	0	299.22	0
MCB-JAN	293.56	296	291.5	292.71	75,000
MCBAH	15.94	15.75	15.5	15.5	10,000
MDTL	3.2	3.46	3.1	3.41	2,450,000
MEBL	39.05	39.05	38.9	38.9	550,000
MERIT	17.98	17.61	17.4	17.5	7,000
MFFL	880.95	924.99	920	924.99	2,350
MFTM	8.57	8.6	7.7	8.29	534,500
MIRKS	46.85	49.19	49.19	49.19	1,000
MLCF	28.11	28.55	27.73	28	5,083,000
MODAM	2.17	2.25	2.11	2.2	29,000
MOON	17.05	18.05	16.15	17.95	7,500
MQTM	36.93	38.6	36	36.1	108,500
MRNS	82	82	80	81	6,500
MSOT	155.16	159.99	147.41	151.83	85,500
MTIL	8.12	8.01	7.24	7.66	120,500
MTL	510.16	513	505	507	23,600
MUBT	7.55	7.6	7.25	7.25	5,000
MUREB	588.67	618.1	618.1	618.1	57,600
MZSM	5.18	5	4.35	4.39	199,500
NAGC	96.25	98.42	91.6	98.36	6,000
NATF	656.93	689.77	640	681.84	33,900
NBP	57.96	58.3	57.45	57.94	1,381,000
NBP-CFEB	58.95	0	0	58.87	0
NBP-CJAN	58.33	0	0	58.25	0
NBP-CMAR	59.57	0	0	59.49	0
NBP-JAN	58.28	58.4	57.72	58.13	142,500
NCL	64.6	64.79	63.53	63.89	898,500
NCL-JAN	64.89	65	63.75	64.15	932,500
NCPL	36.58	36.75	36.4	36.55	207,500
NESTLE	9910.83	9985	9680	9700	60
NETSOL	46.56	48.88	46.65	48.88	2,997,500
NEXT	5.23	5.14	5.12	5.12	1,000
NIB	2.42	2.45	2.39	2.43	1,196,500
NICL	15.06	16.06	14.7	15.42	1,622,000
NMFL	24.59	25.81	25.81	25.81	26,000
NML	135.37	135.49	132.53	133.58	2,176,800
NML-CFEB	137.69	0	0	135.73	0
NML-CJAN	136.25	0	0	134.3	0
NML-CMAR	139.13	0	0	137.16	0
NML-JAN	136.26	135.9	133.12	134.17	1,264,500
NONS	27.17	26.8	26.5	26.5	7,500
NOPK	59.07	62.02	58.5	60	12,000
NOPKNV	40.43	42.25	42.25	42.25	500
NPL	33.74	33.99	33	33.22	365,500
NPSM	22.05	22.5357	22.5357	22.5357	0
NRL	228.71	234	227	233.23	135,500
NSRM	24.85	25.04	25.04	25.04	0
OGDC	287.84	289	286.1	287	636,800
OGDC-CFEB	292.77	0	0	291.61	0
OGDC-CJAN	289.7	0	0	288.54	0
OGDC-CMAR	295.84	0	0	294.68	0
OGDC-JAN	286	286	286	286	1,000
OLPL	25.52	25.02	24.8	25	50,500
OLSM	8	8	7	7.76	48,500
OLTM	11.1	12.1	10.25	11	9,000
OTSU	52.87	52.5	51	51.99	9,000
PACE	4.45	4.79	4.48	4.71	9,675,000
PAEL	19.43	19.64	18.92	19.18	1,487,500
PAKD	72.45	75.95	69	69.4	19,500
PAKMI	2.48	2.84	2.4	2.45	162,500
PAKRI	30.36	30.69	29.85	29.99	456,000
PAKT	774.19	797.97	735.49	735.49	7,000
PASL	3.49	3.75	3.51	3.61	1,882,500
PASM	6.61	7.4	6.51	7.11	102,500
PGCL	167	165	163	164.67	600
PGF	26.86	26.9	26.52	26.89	135,500
PGLC	18.95	19.89	17.95	17.95	5,500
PIAA	9.45	9.55	9.16	9.21	4,954,000
PIBTL	30.3255	31.732	31.732	31.732	0
PICT	234	230.05	226.25	227.79	1,000
PIF	12.43	12.33	12.24	12.3	67,000
PIL	8.9	9.85	9.8	9.85	1,000
PINL	8.45	9.45	8.49	9.45	201,000
PIOC	38.09	38.55	37.66	37.81	294,000
PIOC-JAN	38.27	38.75	37.85	38.03	170,500
PKGI	12.9	12.6	12.2	12.4	1,000
PKGP	22.43	22.6	21.98	22.05	3,457,500
PKGS	298.62	311.9	300	305.54	57,300
PMI	2.47	2.7	2.45	2.48	467,500
PMPK	489.9	475	475	475	100
PNGRS	4.22	4.38	3.9	3.92	65,000
PNSC	82.97	85.85	82	84.23	619,000
POL	518.41	530	520	529.36	390,800
POWER	6.76	6.76	6.6	6.61	42,000
PPL	217.48	218.35	216	217.32	1,066,300
PPL-CFEB	221.2	0	0	220.81	0
PPL-CJAN	218.89	0	0	218.48	0
PPL-CMAR	223.52	0	0	223.14	0
PPL-JAN	218.34	219	217	217.99	103,500
PPP	51.45	52	51.85	52	11,000
PPVC	6.44	6.29	6	6.09	8,500
PRET	172.55	177.9	167.25	173.96	8,100
PRL	75.89	76	75	75.23	12,500
PRWM	56.49	56.25	54.9	55.65	11,500
PSMC	167.52	169	164.2	165.48	125,600
PSO	346.22	347.5	343	344.77	894,800
PSO-CFEB	352.15	0	0	350.31	0
PSO-CJAN	348.46	0	0	346.62	0
PSO-CMAR	355.84	0	0	354	0
PSO-JAN	347.76	348.3	344.3	345.93	574,500
PTC	28.65	28.97	28.45	28.59	3,311,000
PTC-CFEB	29.14	0	0	29.05	0
PTC-CJAN	28.84	0	0	28.74	0
PTC-CMAR	29.45	0	0	29.36	0
PTC-JAN	28.84	29.07	28.59	28.68	988,500
QUAT	67.1464	67.9	67.9	67.9	0
QUICE	8.97	9.15	8.7	8.79	948,000
RAVT	6.99	6.85	6.44	6.49	271,000
REDCO	6.7	6.7	6.08	6.24	67,500
REST	35.86	36.7321	36.7321	36.7321	0
REWM	58.51	58	57.01	57.5	42,500
RICL	8.78	8.95	8.58	8.77	4,000
RUBY	16.15	17.15	16.5	17.15	43,500
SAIF	38.16	38.9	37	37.02	79,500
SALT	205.74	216	208	214.16	1,000
SANE	11.6	11.9	11	11.14	6,500
SAPL	683.55	717.72	716	717.72	800
SARC	9.45	9.25	8.7	9.25	1,500
SASML	12	13	13	13	2,000
SAZEW	21.95	22.25	21.5	22.24	12,500
SBL	4.52	4.73	4.43	4.65	253,000
SCBPL	24.75	24.9	24.65	24.65	10,500
SCL	173.24	181.9	181.9	181.9	1,200
SCLL	8.25	8	7.31	8	3,000
SEARL	135.57	141.74	135.9	138.01	623,900
SEL	36.57	37	35.8	36.5	7,000
SEPCO	2.77	2.84	2.71	2.72	498,000
SEPL	70.95	73.35	71	71.6	103,000
SFAT	14.88	14.98	14	14.3	11,500
SFL	340.99	350	340	345.8	82,700
SGML	21.9	22.22	20.81	20.81	118,000
SGPL	2.53	2.4	2.12	2.4	1,000
SHCI	4.07	4.7	3.83	4.49	130,500
SHDT	76.5	73	73	76.5	500
SHEL	221.8	220.75	210.71	211.37	1,137,200
SHEZ	899.03	903	900	900.6	1,200
SHFA	148.57	151.99	148.5	149.49	10,800
SHNI	7.55	7.75	6.55	7.63	37,000
SHSML	22.51	23.63	22.25	23.63	96,500
SIBL	3.79	3.26	3.25	3.25	6,000
SIEM	1572.27	1570	1510	1528.57	3,080
SILK	2.2	2.22	2.13	2.16	368,500
SING	26.11	25.52	24.81	24.84	22,500
SITC	251.67	250	248	248	4,200
SKRS	4.5	4.5	3.62	3.75	146,500
SLCL	6.25	6.29	5.9	6.19	7,000
SLYT	42.01	41.25	39.91	39.91	46,500
SMBL	2.86	2.94	2.61	2.75	973,500
SMCPL	9.25	8.76	8.75	8.75	10,000
SMTM	12.81	12.85	11.87	11.98	192,000
SNAI	78.5	77	77	78.5	500
SNBL	12.75	12.5	12.06	12.41	127,500
SNGP	21.74	21.96	21.25	21.43	1,044,500
SNGP-CFEB	22.11	0	0	21.77	0
SNGP-CMAR	22.34	0	0	22	0
SNGP-JAN	21.81	21.82	21.4	21.5	47,500
SPL	18.32	18.95	18.11	18.21	1,034,500
SPLC	2.82	2.9	2.75	2.8	70,500
SRSM	15.11	15	15	15	500
SRVI	575.87	585	561	564	8,100
SSGC	25.63	25.7	25.3	25.48	355,500
SSGC-JAN	25.79	25.9	25.43	25.59	47,000
SSIC	7.38	7.69	7	7.28	4,000
SSML	16.55	16.7	16.02	16.08	318,000
STCL	12.66	12.95	12.36	12.42	603,500
STJT	54.78	57.5	54.8	57.5	3,500
STML	63.19	65.64	62	64.9	1,500
STPL	8.85	8.8	8.66	8.73	6,000
SUHJ	15.8	16.5	14.8	14.8	1,500
SURC	135	128.65	128.65	128.65	2,000
SUTM	272.98	286.6	261.1	278.8	2,200
TATM	64.2	63.25	60.99	61	11,500
TCLTC	51.99	50.01	50.01	50.01	500
TDIL	9.75	9.26	9.15	9.15	5,500
TELE	5.24	5.3	4.99	5.24	12,588,000
TELETFC	76.4197	0	0	76.4197	0
TGL	37.73	39.61	39.61	39.61	160,500
THALL	170.17	174	169	172.64	109,800
THCCL	25	25.38	24.25	25.38	1,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	8.71	9.1	8.5	8.97	1,725,500
TREET	119.06	119.89	115.2	115.69	591,500
TRG	10.02	10.92	9.82	10.69	23,317,500
TRIBL	1.71	1.8	1.65	1.77	110,000
TRIPF	230.05	232.5	222	229.04	158,200
TRPOL	3.23	3.23	2.85	2.9	411,500
TSBL	3.57	3.9	3.1	3.29	221,000
TSMF	6.77	7.39	6.1	6.53	366,000
TSML	77.19	81.04	81	81.04	2,500
TSPL	2.34	2.59	2.41	2.41	56,500
UBDL	44	46.2	46.2	46.2	500
UBL	140.79	141	137.08	138.07	357,400
UBL-CFEB	143.2	0	0	140.29	0
UBL-CJAN	141.7	0	0	138.81	0
UBL-CMAR	144.7	0	0	141.77	0
UBL-JAN	141.27	141	138.48	138.6	22,000
UCAPM	2.07	2.25	2	2.13	5,000
UDPL	21.32	22.38	21.6	22.38	173,000
UNIC	13.9	13.8	13.8	13.9	2,000
UPFL	9093	9547.65	9547.65	9547.65	40
UVIC	5.24	5.6	5.05	5.3	103,500
WAHN	71.66	75.24	72.5	75.15	46,500
WTCL	4.5	4.51	4.51	4.51	1,000
WTL	2.75	2.91	2.75	2.87	6,883,500
YOUW	7.26	7.24	6.5	6.73	66,000
ZAHT	21.96	21.9	20.87	21.21	28,500
ZIL	107	105.1	105.1	105.1	500
ZTL	13.25	13.19	12.5	12.6	36,500
Total Turnover					363,074,195

 

KSE EOD Daily Share Price Data - 16-01-2014