KSE EOD Daily Share Price Data - 17-01-2014

For: January 17, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	96.5	96.49	96.5	3,000
AASM	16	16.69	16.65	16.65	1,500
ABL	92.58	93.3	92.5	92.5	30,000
ABOT	399.99	403	398	398.33	10,800
ACPL	150.15	152.5	147.5	147.55	100,100
ADAMS	69.47	72.3	71.1	72.28	20,500
ADMM	92.57	96	92.65	95.45	60,000
AGIC	19.5	19.99	19	19	198,000
AGIL	77.13	79.5	77.84	78	18,000
AGL	14.07	14.02	13.9	13.9	29,500
AGTL	218	219	213.25	214.69	5,200
AHCL	23.25	23.5	23.1	23.24	248,500
AHCL-CFEB	23.62	0	0	23.61	0
AHCL-CJAN	23.37	0	0	23.36	0
AHCL-CMAR	23.87	0	0	23.86	0
AHCL-JAN	23.4	23.45	23.4	23.42	13,000
AHL	34.85	35.75	34.85	35.07	109,000
AICL	38.05	39.45	38.1	38.92	6,884,200
AICL-CFEB	38.66	0	0	39.53	0
AICL-CJAN	38.25	0	0	39.11	0
AICL-CMAR	39.07	0	0	39.95	0
AICL-JAN	38.25	39.5	38.15	39.01	2,677,000
AKBL	13.7	13.9	13.62	13.73	215,000
AKBL-CFEB	13.92	0	0	13.95	0
AKBL-CJAN	13.77	0	0	13.8	0
AKBL-CMAR	14.07	0	0	14.09	0
AKBL-JAN	13.75	14.4	13.85	13.86	20,000
AKGL	12.1	12.85	12.85	12.85	10,000
AKZO	136.27	139.45	134	134.6	87,300
ALTN	19.55	20.55	20.55	20.55	500
AMTEX	4.17	4.28	4.05	4.1	1,146,000
ANL	9.11	9.28	8.86	8.92	14,661,500
ANLTFC2	94	60	60	94	2,000
ANSM	22.1	23.2	23.2	23.2	1,000
APL	513.22	525	511.3	520.28	145,900
APOT	14.55	15.55	15.55	15.55	500
ARM	44	46	44	46	3,000
ARPAK	20	19	19	19	1,000
ARPL	315.22	330.98	318	330.98	126,800
ARUJ	15	15.5	15.5	15.5	5,000
ASHT	16.53	16	15.6	15.6	1,500
ASL	9.51	9.69	9	9.27	57,000
ASTM	25.9	26	25	26	8,500
ATBA	385	400	390	396.55	9,500
ATIL	65	65.35	64	65.3	10,000
ATLH	265.95	278.94	266.5	269.62	11,100
ATRL	218.15	220.9	217.5	217.85	337,700
ATRL-CFEB	221.65	0	0	221.29	0
ATRL-CJAN	219.32	0	0	218.94	0
ATRL-CMAR	223.99	0	0	223.64	0
ATRL-JAN	219.24	221.7	218.5	218.82	152,000
BAFL	27.61	28.2	27.51	27.96	6,719,500
BAFL-CFEB	28.05	0	0	28.4	0
BAFL-CJAN	27.76	0	0	28.1	0
BAFL-CMAR	28.35	0	0	28.7	0
BAFL-JAN	27.69	28.29	27.6	28.07	539,500
BAFLTFC5	102.1923	0	0	102.1923	0
BAHL	41.51	43.05	40	42.38	4,816,000
BAHL-CFEB	42.18	0	0	43.05	0
BAHL-CJAN	41.73	0	0	42.59	0
BAHL-CMAR	42.62	0	0	43.51	0
BAHLTFC2	102.1306	0	0	102.1306	0
BAPL	16.24	16.68	16	16.59	67,500
BATA	2900	3045	2950	3045	1,040
BCL	34.06	34.1	33	33	1,500
BCML	95	95.5	94.1	94.48	5,000
BERG	64.12	65.05	62.05	62.35	48,500
BFMOD	4	4	4	4	1,000
BGL	5.55	5.52	5.35	5.37	44,500
BHAT	567.23	595.59	595.59	595.59	100
BIFO	100.7	100.01	100	100	7,000
BILF	12.74	13.6	12.1	13.17	80,500
BIPL	7.04	7.39	6.93	7.15	5,039,000
BNWM	66.51	69.4	63.5	69.4	3,000
BOK	7.6	7.75	7.43	7.65	13,500
BOP	10.87	10.99	10.8	10.88	6,719,000
BOP-CFEB	11.04	0	0	11.05	0
BOP-CJAN	10.93	0	0	10.93	0
BOP-CMAR	11.16	0	0	11.17	0
BOP-JAN	10.92	11.03	10.85	10.92	989,500
BPL	48.89	50.9	46.45	46.5	234,500
BROT	16.94	17.94	17.25	17.94	157,500
BRR	5.98	6.15	5.55	5.6	564,500
BTL	216.93	227.77	212	227.77	2,700
BUXL	19.9	19	18.9	19	1,500
BWCL	70.49	70.49	66.97	66.97	3,000
BYCO	9.03	9.1	8.92	8.94	733,500
CECL	16.99	17.99	17.99	17.99	11,000
CENI	16.52	17.52	16.5	17.49	1,081,500
CEPB	51.66	54.24	51.5	54.24	1,148,500
CHAS	11	12	11.78	12	107,500
CHBL	6.41	6.7	6.25	6.38	580,500
CHCC	66.28	68.49	66.8	67.09	992,000
CJPL	3.11	3.33	3.06	3.22	27,000
CLCPS	2.58	2.66	2.48	2.58	896,500
CLOV	90.35	94.86	90	90.94	77,000
CML	6.09	6.28	6.02	6.09	1,064,000
COLG	1700	1725	1666	1719	460
COTT	10	11	9.99	11	223,000
CPPL	53.75	54.9	53.75	54.43	71,500
CRTM	24.75	25.39	24.5	24.84	747,000
CSAP	53.53	54.8	52.6	52.98	1,032,000
CSIL	7.47	8.18	7.45	7.53	463,500
CSILR	1.47	2.44	1.9	2.08	4,978,000
CSM	2.93	3.35	2.99	3.24	1,734,000
CSUML	10.33	10.6	9.9	10.18	131,000
CWSM	15.95	15.61	15	15	2,000
CYAN	89.85	94.1	91	92.11	63,500
DAAG	19.92	19.89	19.6	19.89	8,500
DADX	35.36	37.12	35	35.1	8,500
DAWH	65.7	68.98	67.9	68.98	3,071,500
DBCI	7.85	8.2	7.04	7.6	1,184,500
DCH	4.7	5.08	4.41	4.62	3,439,500
DCL	7.61	7.85	7.45	7.53	2,266,000
DCM	2.31	2.75	2.75	2.75	8,500
DEL	3.03	4.03	3.18	3.79	1,051,000
DFML	5.88	6	5.6	5.66	1,574,500
DFSM	5.47	5.6	5.39	5.41	243,000
DGKC	91.06	92.2	90.87	91.49	5,464,500
DGKC-CFEB	92.52	0	0	92.93	0
DGKC-CJAN	91.55	0	0	91.95	0
DGKC-CMAR	93.5	0	0	93.92	0
DGKC-JAN	91.46	92.4	91	91.83	2,254,500
DINT	140.9	145	136	145	4,000
DKTM	19.65	20.65	20.59	20.64	11,000
DLL	87.4	91.77	86.5	87.37	33,500
DMTM	23.11	24	22.01	22.47	7,500
DNCC	9.23	8.71	8.71	8.71	1,000
DOL	6.24	6.44	6.05	6.07	744,500
DSFL	2.87	3.05	2.87	2.91	2,074,000
DSIL	5.98	5.95	5.71	5.78	172,500
DSL	5.1	5.15	4.95	4.99	77,500
DWSM	4.43	4.8	4.3	4.37	285,500
DWTM	16	15.7	15.7	15.7	2,000
DYNO	49.75	52.23	50	52.23	33,500
ECOP	16.6	17.6	16.9	17.6	215,500
EFERT	28.25	29.6574	29.6574	29.6574	0
EFLTFC3	99.3152	0	0	99.3152	0
EFOODS	111.15	114.4	112.52	112.79	2,359,000
EFUG	103.16	108.31	101	108.31	112,500
EFUL	86.31	90.62	86	90.62	79,000
ELCM	66.5	63.18	63.18	63.18	1,000
ELSM	107	110.5	107.25	110.5	4,000
EMCO	5.58	5.85	5.39	5.46	86,500
ENGRO	171.04	179.59	178.5	179.59	6,452,300
ENGRO-CFEB	173.79	0	0	182.42	0
ENGRO-CJAN	171.96	0	0	180.49	0
ENGRO-CMAR	175.62	0	0	184.36	0
ENGRO-JAN	171.62	180.2	179	180.2	2,476,000
ENGROTFC2	101.9429	0	0	101.9429	0
EPCL	14.72	15.33	15	15.07	1,561,500
ESBL	3.45	3.41	3.41	3.41	1,000
EXIDE	370.79	372	370	370	1,300
FABL	12.21	12.58	12.18	12.24	3,172,500
FASM	192.79	202.42	193.25	202.42	11,600
FATIMA	28.59	29.25	28.4	28.6	1,409,000
FCCL	15.69	16.25	15.7	16.09	13,003,500
FCCL-CFEB	15.94	0	0	16.34	0
FCCL-CMAR	16.11	0	0	16.52	0
FCCL-JAN	15.72	16.3	15.76	16.18	2,437,000
FCIBL	4.2	4.4	3.25	3.55	2,500
FCSC	3.7	3.8	3.56	3.58	477,000
FDIBL	1.9	2.2	1.92	2	1,371,500
FECTC	52.05	52.6	51.5	52	146,000
FEM	6.1	6.1	6	6	18,000
FEROZ	159.02	162.9	155.5	160.4	138,900
FFBL	43.83	44.25	43.34	43.47	1,501,500
FFBL-CFEB	44.53	0	0	44.16	0
FFBL-CJAN	44.06	0	0	43.69	0
FFBL-CMAR	45	0	0	44.62	0
FFBL-JAN	44	44.3	43.5	43.57	62,000
FFC	116.85	117.5	115.8	116.17	3,893,500
FFC-CFEB	118.73	0	0	118	0
FFC-CJAN	117.48	0	0	116.75	0
FFC-CMAR	119.98	0	0	119.26	0
FFC-JAN	117.16	117.8	115.5	116.61	810,000
FFLM	3	3	2.8	2.8	15,000
FHAM	9.4	9.49	9.25	9.44	29,500
FHBM	14.78	15.45	14.49	14.77	155,500
FLYNG	6.32	6.55	6.3	6.34	370,000
FML	49.47	51.94	51.94	51.94	500
FNBM	5.23	5.1	5	5.04	9,000
FNEL	3.7	3.89	3.51	3.75	48,500
FPJM	2.3	2.3	2.21	2.23	58,000
FPRM	14.3	14.2	14.2	14.2	1,000
FRCL	7.8	7.79	6.8	6.98	143,000
FRSM	35.65	36.99	35.5	36.85	47,000
FUDLM	15.63	15.95	14.9	15.95	6,000
FZCM	171.75	180.33	171	180.33	400
FZTM	465.36	488.62	485	488.62	1,100
GADT	248.1	260.5	252	260.5	42,600
GAIL	6.39	6.25	5.81	5.86	16,500
GAMON	4.95	5	4.8	4.8	19,000
GASF	8.9	9.19	9	9.06	305,000
GATM	54.92	57.66	54.17	57.66	1,047,500
GFIL	13.5	13.8	13.2	13.2	3,500
GGL	29.69	31.17	29.75	30.71	2,784,000
GHGL	67	69.5	67	68.29	285,000
GHNI	18.63	19.29	17.71	18	30,500
GHNL	12.97	13.1	12.65	12.73	49,500
GLAXO	158.35	163.98	158.99	159.85	713,600
GLPL	352	369.6	368	369.6	2,300
GRAYS	56.55	59.37	58	59.37	9,500
GRYL	6	6.35	5.55	5.8	12,500
GSPM	4.8	5.16	4.7	4.7	25,500
GTYR	56.08	57.47	54	54.05	115,500
GVGL	20.89	21.93	21.01	21.93	62,000
GWLC	18.42	19.25	18.01	19	27,000
HABSM	28.46	29.01	28.35	28.66	84,000
HADC	3.21	3.38	3.2	3.27	25,000
HAEL	11.85	12.85	12	12.59	189,000
HAL	29.25	29.1	28.15	29.05	2,500
HBL	179.22	181.25	177.1	178	171,900
HCAR	44.26	45.93	44	45.72	990,000
HICL	16.56	17.24	16.5	16.75	17,000
HINO	213.52	224.19	207	209.82	21,800
HINOON	124.59	130.5	125	125.76	54,000
HIRAT	16.86	17.1	16.8	16.9	1,192,000
HMB	25.51	25.85	25.7	25.71	429,500
HMIM	4.1	4.14	3.51	4.14	8,500
HSPI	24.3	24.99	23.75	24.99	17,500
HUBC	64.88	65.1	64.5	64.71	374,000
HUBC-CFEB	65.92	0	0	65.73	0
HUBC-CJAN	65.23	0	0	65.03	0
HUBC-CMAR	66.62	0	0	66.43	0
HUBC-JAN	64.65	0	0	65.06	0
HUMNL	74.85	78.59	72	78.59	14,000
HUSS	10.6086	11.5	11.5	11.5	500
HWQS	8.07	8.44	7.51	7.99	63,500
IBFL	100.5	105.1	98.1	99.58	22,500
IBLHL	80.01	84.01	83.4	84.01	63,000
ICCT	8	8.5	7.86	8	112,000
ICI	295.3	305	296	296.71	44,400
ICIBL	1.63	1.76	1.57	1.63	413,500
ICL	40.66	41	40	41	12,000
IDEN	6.06	6.95	6.05	6.75	18,500
IDRT	23.1	22.89	22.89	22.89	3,000
IDSM	24	23.9	22.8	23.9	8,500
IFSL	14.5	15.45	14.71	15.22	4,000
IGIBL	1.95	1.99	1.81	1.85	1,356,500
IGIIL	182.97	192.11	182.25	192.11	306,900
INDU	380.87	399.91	380	398.1	283,600
INIL	47.9	48.5	47.25	47.62	228,500
INKL	12.18	13.18	12.5	13.18	35,000
ISIL	193	202.65	186	202.65	4,000
ISL	18.52	19.2	18.4	18.58	689,000
ISTM	43.26	45.42	44	45.42	16,000
JDMT	119	121	119	120	4,000
JDWS	210.25	218.25	208.99	209.07	9,100
JKSM	39.79	41.76	39.25	39.96	12,000
JLICL	172.48	172.99	171	172.02	36,600
JOPP	31.51	33.08	30.25	32.87	33,500
JPGL	2.68	2.77	2.65	2.67	1,153,000
JSBL	4.81	4.94	4.75	4.88	2,206,500
JSCL	11.95	12.55	11.7	12.05	38,357,500
JSGCL	38.76	40.69	39.99	40.69	34,000
JSIL	12.35	13.35	12	13.27	13,810,500
JUBS	8	7.99	7.9	7.99	3,000
JVDC	62	59.5	59	59.33	1,500
KAPCO	64.52	64.95	64.11	64.59	77,500
KASBB	2.03	2.09	1.99	1.99	234,000
KASBSL	7	7.32	7	7.03	119,500
KCL	16.9	17.9	16.99	17.9	10,000
KESC	6.72	6.97	6.73	6.76	14,667,500
KML	20.4	21.42	21.42	21.42	8,500
KOHC	102.08	104	102	102.82	388,000
KOHE	34.8	35	34.6	34.8	61,500
KOHP	3.38	3.3	3.29	3.29	76,000
KOHS	13.24	14.19	14.19	14.19	500
KOHTM	21	21.84	20	21.6	15,000
KOIL	5.72	5.9	4.76	5.47	412,500
KOSM	17.12	18.12	16.12	16.12	346,500
KSBP	88	89.8	88	89.5	16,000
KSTM	6.8	7.69	7	7.16	10,000
KTML	27.53	28.9	26.62	28.26	1,654,000
LATM	10.88	11.75	10.55	11.63	27,000
LEUL	8.25	9.22	8	9.2	14,000
LIBT	14.7	13.85	13.7	13.75	7,000
LINDE	178	181.5	178	180.45	4,200
LMSM	7.38	8.38	7.9	8.38	22,000
LOTCHEM	7.71	8.19	7.75	8.1	20,041,500
LPCL	10.68	10.85	10.43	10.51	5,393,500
LPL	20	20.1	19.96	20.1	27,500
LUCK	308.59	314.8	306.2	307.24	254,500
LUCK-CFEB	313.55	0	0	312.09	0
LUCK-CJAN	310.24	0	0	308.78	0
LUCK-CMAR	316.85	0	0	315.4	0
LUCK-JAN	308.42	314	306.75	307.48	164,000
MACFL	21.1	22.15	21.25	21.58	114,500
MARI	227.75	229.9	224.5	224.84	334,000
MCB	291.42	296	291	294.6	1,383,000
MCB-CFEB	296.1	0	0	299.25	0
MCB-CJAN	292.98	0	0	296.07	0
MCB-CMAR	299.22	0	0	302.42	0
MCB-JAN	292.71	296.8	292	295.45	172,000
MCBAH	15.5	15.8	15.5	15.51	7,500
MDTL	3.41	3.67	3.41	3.47	3,987,500
MEBL	38.9	39.1	38.7	38.91	74,000
MERIT	17.5	17.53	17.4	17.5	6,500
MFFL	924.99	971.23	967	971.22	9,450
MFTM	8.29	8.64	7.96	8.02	195,000
MIRKS	49.19	51.64	51.64	51.64	1,500
MLCF	28	28.77	28.1	28.38	6,120,500
MOON	17.95	18.95	16.95	18	18,000
MQTM	36.1	37.4	36	37	43,000
MRNS	81	85.05	82	85.05	35,500
MSOT	151.83	151.97	146.25	147.15	39,500
MTIL	7.66	7.6	7.3	7.47	68,500
MTL	507	507.1	491	499.49	57,800
MUREB	618.1	649	649	649	24,700
MZSM	4.39	5.2	4.21	4.4	803,500
NAGC	98.36	97.88	95	97.88	1,500
NATF	681.84	698	676	680.6	12,800
NBF	5.8	5.47	5	5.46	74,000
NBP	57.94	59.5	58	58.87	7,019,500
NBP-CFEB	58.87	0	0	59.8	0
NBP-CJAN	58.25	0	0	59.16	0
NBP-CMAR	59.49	0	0	60.43	0
NBP-JAN	58.13	59.64	58.2	58.93	1,482,000
NCL	63.89	65.4	63.67	64.98	2,213,000
NCL-JAN	64.15	65.55	64.05	65.06	824,500
NCPL	36.55	37	36.1	36.93	330,500
NESTLE	9700	9500	9220	9220	80
NETSOL	48.88	51.15	48	48.54	3,287,000
NIB	2.43	2.45	2.35	2.37	3,203,000
NICL	15.42	15.45	15.05	15.14	183,500
NMFL	25.81	27.1	25.4	27.1	457,000
NML	133.58	138.45	133.35	137.53	7,308,700
NML-CFEB	135.73	0	0	139.7	0
NML-CJAN	134.3	0	0	138.22	0
NML-CMAR	137.16	0	0	141.18	0
NML-JAN	134.17	138.75	133.5	137.93	3,214,500
NONS	26.5	26.5	26.5	26.5	500
NOPK	60	63	62	63	2,500
NOPKNV	42.25	40.15	40.15	40.15	1,000
NPL	33.22	33.2	32.6	32.68	112,500
NPSM	22.5357	23.66	23.66	23.66	0
NRL	233.23	237	231.5	233.16	108,900
OGDC	287	287.7	285.5	286.93	108,900
OGDC-CFEB	291.61	0	0	291.46	0
OGDC-CJAN	288.54	0	0	288.37	0
OGDC-CMAR	294.68	0	0	294.55	0
OGDC-JAN	286	285.99	285.01	285.01	3,000
OLPL	25	26.19	25	26.19	156,500
OLSM	7.76	8.49	7.11	8.15	21,000
OLTM	11	10.36	10.35	10.36	3,000
OTSU	51.99	52.5	50.5	51.5	12,500
PACE	4.71	4.94	4.66	4.71	7,317,500
PAEL	19.18	19.5	19.05	19.11	653,000
PAKD	69.4	70	70	70	1,000
PAKMI	2.45	2.7	2.4	2.58	71,000
PAKRI	29.99	31.2	30	30.7	617,000
PAKT	735.49	760	699	755.47	33,800
PASL	3.61	3.65	3.45	3.49	537,000
PASM	7.11	7.2	7.05	7.05	22,500
PCAL	84.5	83.45	83.45	84.5	500
PGCL	164.67	163	163	164.67	100
PGF	26.89	27.25	26.6	27.24	156,000
PGLC	17.95	18.68	16.95	16.95	12,000
PIAA	9.21	9.47	9.2	9.29	3,241,500
PIBTL	31.732	33.3071	33.3071	33.3071	0
PICT	227.79	233.75	226.35	227.9	2,200
PIF	12.3	12.45	12.2	12.22	89,000
PIL	9.85	9.5	9.5	9.85	1,000
PINL	9.45	10.45	10.45	10.45	3,500
PIOC	37.81	38.97	38	38.25	897,000
PIOC-JAN	38.03	39.14	38.2	38.43	299,000
PKGI	12.4	12.5	12.5	12.4	1,000
PKGP	22.05	22.26	22.01	22.06	1,008,000
PKGS	305.54	315	301.15	304	30,000
PMI	2.48	2.51	2.4	2.45	385,000
PNGRS	3.92	4.1	3.75	4.1	14,500
PNSC	84.23	88.44	86	88.44	169,000
POL	529.36	532	524	524.79	197,400
POML	106.9	112.24	109	112.06	3,500
POWER	6.61	6.9	6.6	6.64	196,000
PPL	217.32	218.8	217.1	218.19	1,023,000
PPL-CFEB	220.81	0	0	221.63	0
PPL-CJAN	218.48	0	0	219.28	0
PPL-CMAR	223.14	0	0	223.99	0
PPL-JAN	217.99	219.2	217.2	218.79	146,000
PPP	52	52.5	52	52	3,000
PPVC	6.09	6.4	6.1	6.1	20,000
PRET	173.96	175	170	173.52	2,900
PRL	75.23	77	75.5	75.8	49,500
PRWM	55.65	57.66	54	54.62	68,000
PSEL	292.64	299.98	299.5	299.5	200
PSMC	165.48	169.9	166.1	167.35	275,800
PSO	344.77	346.5	342.51	343.4	736,800
PSO-CFEB	350.31	0	0	348.82	0
PSO-CJAN	346.62	0	0	345.12	0
PSO-CMAR	354	0	0	352.52	0
PSO-JAN	345.93	347.8	343.72	344.33	387,000
PTC	28.59	29.6	28.53	29.45	6,989,000
PTC-CFEB	29.05	0	0	29.91	0
PTC-CJAN	28.74	0	0	29.6	0
PTC-CMAR	29.36	0	0	30.23	0
PTC-JAN	28.68	29.67	28.7	29.53	1,522,500
QUAT	67.9	71.29	71.29	71.29	500
QUET	66.12	66.5	66.2	66.5	2,000
QUICE	8.79	8.92	8.6	8.66	427,500
RAVT	6.49	6.99	6.05	6.75	529,000
REDCO	6.24	6.4	5.99	6	94,000
REST	36.7321	38.56	38.56	38.56	0
REWM	57.5	58	57	57.58	23,000
RICL	8.77	9.35	8.64	9.11	52,000
RMPL	7940	7900	7765	7765	60
RUBY	17.15	18.15	16.15	16.26	137,500
SAIF	37.02	38.87	37.5	38.87	56,500
SANE	11.14	11.35	11	11	3,000
SANSM	23.81	25	23	25	2,500
SAPL	717.72	753.6	720	730	2,700
SAPT	390	401	399.99	400	3,300
SARC	9.25	8.3	8.25	8.25	183,000
SASML	13	14	13.99	13.99	2,500
SAZEW	22.24	22.25	22	22.04	5,000
SBL	4.65	4.8	4.51	4.51	249,500
SCBPL	24.65	24.75	24.55	24.58	12,500
SCL	181.9	190.99	190.99	190.99	1,200
SCM	17.5	17.8	17.5	17.51	11,000
SEARL	138.01	144.91	139	144.91	648,100
SEL	36.5	37.99	37.99	37.99	500
SEPCO	2.72	2.84	2.65	2.69	257,500
SEPL	71.6	71.99	70.8	71.13	22,000
SFAT	14.3	14.79	14	14.79	10,500
SFL	345.8	363.09	340.01	363.09	88,700
SGML	20.81	20.65	19.9	19.97	495,000
SGPL	2.4	2.3	2.3	2.3	11,500
SHCI	4.49	4.5	4.26	4.4	3,000
SHCM	17.69	18.69	18.69	18.69	1,000
SHEL	211.37	215.8	206.15	207.27	221,100
SHEZ	900.6	905	900	900	2,700
SHFA	149.49	148.99	142.02	142.04	5,300
SHNI	7.63	8.35	7.79	8.2	40,500
SHSML	23.63	24.81	23.31	24.8	32,500
SIEM	1528.57	1529.95	1484	1496.68	2,920
SILK	2.16	2.23	2.13	2.15	626,000
SING	24.84	24.9	23.8	24.63	6,500
SITC	248	252	249.99	250.32	20,700
SKRS	3.75	4.47	3.61	3.9	90,500
SLCL	6.19	6.33	6.32	6.32	4,000
SLYT	39.91	41.89	38.05	40.18	135,500
SMBL	2.75	2.75	2.66	2.67	376,000
SMCPL	8.75	8.75	8.75	8.75	5,000
SMTM	11.98	12.8	11.55	12.21	22,500
SNBL	12.41	13.41	12.5	13.08	1,785,500
SNGP	21.43	22.1	21.3	22.03	2,651,000
SNGP-CFEB	21.77	0	0	22.38	0
SNGP-CMAR	22	0	0	22.62	0
SNGP-JAN	21.5	22.15	21.7	22.1	164,500
SPL	18.21	18.6	18	18.15	502,000
SPLC	2.8	2.8	2.7	2.72	21,500
SRSM	15	16	15.5	16	4,000
SRVI	564	565	556	557.4	4,000
SSGC	25.48	26.75	25.6	25.81	1,623,500
SSGC-JAN	25.59	26.7	25.35	25.92	206,500
SSIC	7.28	7.5	7.5	7.5	1,500
SSML	16.08	17.08	16.06	16.7	1,412,500
STCL	12.42	12.5	12.1	12.28	188,000
STJT	57.5	60.37	59.5	59.86	4,000
STPL	8.73	9	8.7	8.88	4,500
SUHJ	14.8	15.8	13.8	14.7	9,000
SURC	128.65	134.99	131	134.99	3,000
SUTM	278.8	292.7	280	290.85	1,300
SZTM	44.56	44.5	44.5	44.5	500
TATM	61	62.75	60	62.29	16,500
TCLTC	50.01	52.5	51.09	52.5	2,500
TELE	5.24	5.49	5.26	5.4	5,333,500
TELETFC	76.4197	0	0	76.4197	0
TGL	39.61	41.59	37.63	37.91	2,994,000
THALL	172.64	181.27	173	181.27	527,400
THCCL	25.38	24.99	24.15	24.99	4,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	8.97	9.23	8.9	9	806,500
TREET	115.69	121.47	116	121.22	1,385,500
TRG	10.69	10.95	10.45	10.74	8,060,500
TRIBL	1.77	1.8	1.78	1.8	40,000
TRIPF	229.04	240.49	232	235.07	346,100
TRPOL	2.9	3.14	2.95	3	119,500
TSMF	6.53	7.24	6	6.73	258,000
TSPL	2.41	2.35	2.31	2.35	3,000
UBDL	46.2	48.5	47.5	47.5	1,000
UBL	138.07	139.99	138.11	139.29	346,400
UBL-CFEB	140.29	0	0	141.49	0
UBL-CJAN	138.81	0	0	139.99	0
UBL-CMAR	141.77	0	0	142.99	0
UBL-JAN	138.6	140.5	138.9	139.83	29,500
UCAPM	2.13	2.24	2.2	2.2	1,500
UDPL	22.38	23.49	22.11	23.49	88,500
UNIC	13.9	14.05	14.05	14.05	1,500
UPFL	9547.65	10000	9201	9995	120
UVIC	5.3	6.14	5.6	6	85,500
WAHN	75.15	77.49	73	73.8	6,000
WTCL	4.51	4.5	4.5	4.5	38,000
WTL	2.87	2.93	2.78	2.81	3,349,500
YOUW	6.73	7.19	6.59	6.72	57,000
ZAHT	21.21	22.27	21.31	22.27	39,500
ZIL	105.1	108.99	108.99	108.99	500
ZTL	12.6	13.19	12.7	12.9	12,000
Total Turnover					357,183,630

 

KSE EOD Daily Share Price Data - 17-01-2014