KSE EOD Daily Share Price Data - 20-01-2014

For: January 20, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.5	98.51	95	96.5	22,200
AATM	6.78	6.68	5.78	6.68	6,500
ABL	92.5	92.5	91.2	91.99	251,500
ABOT	398.33	403	396	398.26	28,900
ACPL	147.55	149.9	145.5	145.86	51,600
ADAMS	72.28	75.89	74.05	75.89	22,000
ADMM	95.45	100.22	95	100.22	60,500
AGIC	19	19.9	19	19	29,000
AGIL	78	78.9	78.44	78.44	3,500
AGSML	8.29	8	7.42	7.42	2,000
AGTL	214.69	212.99	210	212	5,600
AHCL	23.24	23.48	23.1	23.31	79,000
AHCL-CFEB	23.61	0	0	23.67	0
AHCL-CJAN	23.36	0	0	23.42	0
AHCL-CMAR	23.86	0	0	23.92	0
AHCL-JAN	23.42	23.15	23.1	23.15	1,500
AHL	35.07	35.5	34.7	35.31	72,500
AICL	38.92	39.3	38.45	38.66	1,911,000
AICL-CFEB	39.53	0	0	39.26	0
AICL-CJAN	39.11	0	0	38.84	0
AICL-CMAR	39.95	0	0	39.67	0
AICL-JAN	39.01	39.4	38.61	38.91	811,500
AKBL	13.73	14	13.65	13.73	8,024,500
AKBL-CFEB	13.95	0	0	13.94	0
AKBL-CJAN	13.8	0	0	13.79	0
AKBL-CMAR	14.09	0	0	14.09	0
AKBL-JAN	13.86	14.1	13.99	13.99	5,000
AKDCL	66.5	65.25	65.25	65.25	500
AKZO	134.6	137.5	134.25	135.52	75,600
ALICO	40	41.25	39	39	5,500
ALNRS	43.57	45.5	43	43	44,000
ALTN	20.55	21.45	19.65	21.45	1,000
AMBL	10	10.49	10	10.49	1,500
AMTEX	4.1	4.21	4	4.07	760,500
ANL	8.92	9.1	8.7	8.76	7,994,000
ANLTFC2	94	0	0	94	0
ANSM	23.2	24.36	24.36	24.36	500
APL	520.28	527	518	520.43	39,900
APOT	15.55	16.55	16.55	16.55	500
ARPAK	19	19	18	18	3,000
ARPL	330.98	347.52	338	347.52	242,300
ASHT	15.6	16.6	16.6	16.6	2,000
ASL	9.27	9.5	9.17	9.45	18,500
ASLPS	8.15	8.25	8	8.25	4,500
ATBA	396.55	416.37	395	395	1,900
ATIL	65.3	65	64.9	65	15,000
ATLH	269.62	277	268	272	7,200
ATRL	217.85	222.24	214	219.98	2,094,600
ATRL-CFEB	221.29	0	0	223.37	0
ATRL-CJAN	218.94	0	0	221	0
ATRL-CMAR	223.64	0	0	225.74	0
ATRL-JAN	218.82	222.51	214.5	220.64	797,000
BAFL	27.96	28.19	27.7	27.9	4,300,500
BAFL-CFEB	28.4	0	0	28.33	0
BAFL-CJAN	28.1	0	0	28.03	0
BAFL-CMAR	28.7	0	0	28.63	0
BAFL-JAN	28.07	28.25	27.75	27.98	214,000
BAFLTFC5	102.1923	102.2	102.2	102.1923	3,200
BAHL	42.38	42.5	41.5	41.57	195,000
BAHL-CFEB	43.05	0	0	42.21	0
BAHL-CJAN	42.59	0	0	41.76	0
BAHL-CMAR	43.51	0	0	42.66	0
BAHLTFC2	102.1306	0	0	102.1306	0
BATA	3045	3193.6941	3193.6941	3193.6941	0
BCML	94.48	99.2	98	99.2	8,000
BERG	62.35	63.98	61.09	61.4	22,000
BGL	5.37	5.75	5.3	5.48	60,000
BILF	13.17	14.15	12.5	12.69	6,500
BIPL	7.15	7.3	7.1	7.21	1,847,000
BNWM	69.4	70	69	69	9,000
BOK	7.65	8	7.6	7.62	152,500
BOP	10.88	10.95	10.75	10.79	3,045,500
BOP-CFEB	11.05	0	0	10.96	0
BOP-CJAN	10.93	0	0	10.84	0
BOP-CMAR	11.17	0	0	11.07	0
BOP-JAN	10.92	10.98	10.78	10.82	1,351,500
BPL	46.5	48.6	45.99	47.96	118,000
BROT	17.94	18.94	18.9	18.94	23,000
BRR	5.6	5.9	5.65	5.68	353,500
BTL	227.77	239.15	235	239.15	9,600
BUXL	19	20	19.48	20	20,000
BYCO	8.94	9.03	8.84	8.88	818,000
CCM	50	52.45	51.99	52.3	3,000
CECL	17.99	18.99	18.99	18.99	500
CENI	17.49	17.9	16.66	16.99	568,000
CEPB	54.24	56.95	55	56.95	429,000
CHAS	12	13	12.27	13	128,000
CHBL	6.38	6.69	6.3	6.35	306,000
CHCC	67.09	68.8	66.8	67.02	801,500
CJPL	3.22	3.12	3.06	3.11	2,500
CLCPS	2.58	2.65	2.41	2.46	308,500
CLOV	90.94	94.75	90	91.36	33,500
CML	6.09	6.25	6.07	6.11	643,500
COLG	1719	1715	1680	1715	80
COTT	11	12	11.25	12	95,000
CPAL	5.9	6.2	6	6.2	1,500
CPPL	54.43	55.75	53.51	54.33	111,000
CRTM	24.84	25.6	24.88	25.01	459,000
CSAP	52.98	55.62	53.01	55.05	1,758,500
CSIL	7.53	7.35	6.85	7.21	50,500
CSILR	2.08	2.1	1.57	1.75	1,690,000
CSM	3.24	3.4	3.08	3.1	393,500
CSUML	10.18	10.2	9.8	9.96	177,500
CWSM	15	15.2	14	14.96	49,500
CYAN	92.11	93.4	90.06	93	7,500
DAAG	19.89	19.88	19.3	19.51	9,500
DADX	35.1	34.5	33.6	34.5	2,500
DAWH	68.98	70.98	68.05	70.18	1,562,500
DBCI	7.6	8.25	7.45	7.55	754,000
DCH	4.62	4.85	4.57	4.64	386,000
DCL	7.53	7.83	7.44	7.77	4,316,500
DCM	2.75	3	3	3	40,000
DEL	3.79	4.29	3.2	3.51	308,000
DFML	5.66	6.18	5.71	6.09	3,422,000
DFSM	5.41	5.55	5.22	5.33	315,500
DGKC	91.49	92.98	91.5	91.82	3,986,000
DGKC-CFEB	92.93	0	0	93.23	0
DGKC-CJAN	91.95	0	0	92.24	0
DGKC-CMAR	93.92	0	0	94.22	0
DGKC-JAN	91.83	93.15	91.76	92.09	1,640,000
DINT	145	151	150	150	2,500
DKTM	20.64	20	19.64	19.82	4,000
DLL	87.37	89.99	86.5	87.91	9,500
DMTM	22.47	21.75	21.51	21.51	2,500
DMTX	20	20	19.5	19.5	2,000
DNCC	8.71	9.7	7.76	9	27,000
DOL	6.07	6.25	5.95	6.01	479,500
DSFL	2.91	3.19	2.93	3.14	7,443,000
DSIL	5.78	5.84	5.63	5.66	78,500
DSL	4.99	5.35	5.09	5.1	220,500
DSML	11	11.4	11.39	11.4	1,000
DWAE	3.36	4.36	3.15	4.36	85,000
DWSM	4.37	4.5	4.31	4.32	148,500
DWTM	15.7	16.15	15.5	16.15	3,500
DYNO	52.23	54.84	52.5	54.8	101,000
ECOP	17.6	18.6	18.6	18.6	124,500
EFERT	29.6574	31.14	31.14	31.14	1,000
EFLTFC3	99.3152	0	0	99.1436	0
EFOODS	112.79	113.5	107.5	108.23	4,023,500
EFUG	108.31	111.99	109	110	37,000
EFUL	90.62	95.15	92	95.15	67,500
ELCM	63.18	64.48	60.05	64.48	3,000
ELSM	110.5	112	111.85	112	1,000
EMCO	5.46	5.75	5.21	5.44	78,500
ENGRO	179.59	188.56	181.45	188.12	7,194,600
ENGRO-CFEB	182.42	0	0	191.02	0
ENGRO-CJAN	180.49	0	0	188.99	0
ENGRO-CMAR	184.36	0	0	193.04	0
ENGRO-JAN	180.2	189.21	182	188.77	4,794,000
ENGROTFC2	101.9429	0	0	101.9412	0
EPCL	15.07	15.42	14.79	15.37	2,123,000
EWLA	6.1	6	6	6	8,000
EXIDE	370	373.73	369	369.29	5,200
FABL	12.24	12.32	11.71	11.79	4,343,000
FASM	202.42	212.54	212.54	212.54	2,100
FATIMA	28.6	28.8	28.52	28.64	665,000
FCCL	16.09	16.65	16.26	16.46	19,010,500
FCCL-CFEB	16.34	0	0	16.71	0
FCCL-CMAR	16.52	0	0	16.89	0
FCCL-JAN	16.18	16.7	16.33	16.51	4,334,000
FCIBL	3.55	4.55	3.85	4.55	38,000
FCSC	3.58	3.7	3.53	3.56	563,000
FDIBL	2	2.08	1.86	1.88	30,000
FECTC	52	53.5	52.01	52.72	105,500
FEM	6	6.15	6.14	6.15	1,000
FEROZ	160.4	163.95	158	162.19	30,200
FFBL	43.47	43.85	43.4	43.59	452,500
FFBL-CFEB	44.16	0	0	44.26	0
FFBL-CJAN	43.69	0	0	43.79	0
FFBL-CMAR	44.62	0	0	44.73	0
FFBL-JAN	43.57	43.88	43.5	43.75	18,500
FFC	116.17	116.99	115.4	116.46	1,330,600
FFC-CFEB	118	0	0	118.25	0
FFC-CJAN	116.75	0	0	117	0
FFC-CMAR	119.26	0	0	119.51	0
FFC-JAN	116.61	117	115.5	116.85	346,000
FFLM	2.8	3	2.6	3	18,500
FHAM	9.44	9.5	9.4	9.45	19,500
FHBM	14.77	15.25	14.51	15.2	224,500
FIBLM	3.82	3.01	3.01	3.01	1,500
FLYNG	6.34	6.65	6.3	6.4	636,000
FML	51.94	54.53	54.53	54.53	0
FNBM	5.04	5.35	5	5.24	18,500
FNEL	3.75	3.83	3.6	3.6	22,500
FPJM	2.23	2.25	2	2.15	136,000
FPRM	14.2	14.11	14.11	14.11	500
FRCL	6.98	7.74	7	7.52	61,500
FRSM	36.85	38.05	36.8	37.87	209,500
FSWL	20.74	20.74	20.74	20.74	500
FUDLM	15.95	16.19	16	16.19	1,500
FZCM	180.33	187.54	186	187.54	400
FZTM	488.62	513	512.99	513	600
GADT	260.5	273.52	267	273.52	5,000
GAIL	5.86	6.35	5.8	6.23	25,000
GAMON	4.8	4.78	4.5	4.5	15,000
GASF	9.06	9.15	9.01	9.06	84,000
GATI	178.5	171	169.58	169.58	500
GATM	57.66	60.54	60.54	60.54	310,000
GFIL	13.2	14	13.05	13.31	3,000
GGL	30.71	32.24	31	32.19	1,711,000
GHGL	68.29	71.7	69.51	71.7	1,081,500
GHNI	18	19	17.9	19	84,500
GHNL	12.73	13.73	13	13.73	366,500
GLAT	137.42	136.9	130.8	136.9	2,900
GLAXO	159.85	162.98	158.7	161.04	532,700
GLPL	369.6	380	375	379.6	2,500
GRAYS	59.37	62	59.75	60.7	8,000
GSPM	4.7	4.8	4.76	4.79	14,000
GTYR	54.05	54.6	53.8	54.01	68,500
GVGL	21.93	23.02	22	23.02	65,000
GWLC	19	18.8	18.5	18.8	1,500
HABSM	28.66	29.1	28.5	28.85	52,500
HADC	3.27	3.4	3.2	3.25	82,500
HAEL	12.59	12.95	11.59	11.65	50,000
HAFL	74.19	77.89	77.89	77.89	0
HAL	29.05	28.55	28	28.43	15,500
HBL	178	179.99	175.01	178.32	162,300
HCAR	45.72	48	46.2	48	741,000
HICL	16.75	17.65	16.9	16.9	41,500
HINO	209.82	219.95	211	218.89	12,600
HINOON	125.76	132.04	126.9	132.04	96,000
HIRAT	16.9	17.1	16.5	16.62	1,150,500
HMB	25.71	25.8	25.5	25.54	139,000
HMIM	4.14	4.07	3.7	3.87	3,500
HSPI	24.99	24.9	24	24.72	6,000
HUBC	64.71	65.38	64.5	64.97	579,000
HUBC-CFEB	65.73	0	0	65.97	0
HUBC-CJAN	65.03	0	0	65.27	0
HUBC-CMAR	66.43	0	0	66.67	0
HUBC-JAN	65.06	64.7	64.49	64.53	5,000
HUMNL	78.59	82.51	82.5	82.51	122,000
HUSS	11.5	11.99	11.2	11.2	3,000
HWQS	7.99	8.3	7.85	8.13	43,000
IBFL	99.58	100	96.5	98.98	27,500
IBLHL	84.01	88.21	85.65	88.21	91,500
ICCT	8	8.9	7.9	8.82	205,000
ICI	296.71	299.5	291	292.48	55,700
ICIBL	1.63	1.65	1.5	1.56	180,500
ICL	41	41.61	41.3	41.5	19,000
IDEN	6.75	6.91	6.41	6.43	13,000
IDSM	23.9	23.9	23.8	23.9	2,500
IFSL	15.22	15	14.75	15	2,000
IGIBL	1.85	1.86	1.7	1.74	616,000
IGIIL	192.11	201.71	196.5	197.74	607,800
ILTM	1219.72	1230	1230	1230	50
INDU	398.1	412	398.5	403.28	138,100
INIL	47.62	50	47.91	50	561,000
INKL	13.18	14.18	13.4	13.48	45,000
ISIL	202.65	212.78	212	212.78	5,600
ISL	18.58	19	18.15	18.18	463,500
ISTM	45.42	47.69	47.35	47.69	8,000
JATM	12.4	13.4	13.2	13.4	8,000
JDMT	120	126	118.25	125.75	2,500
JDWS	209.07	214.5	201	211.03	12,100
JKSM	39.96	39.8	39.4	39.4	3,000
JLICL	172.02	171.5	171.5	171.5	500
JOPP	32.87	34.51	33	34.51	20,500
JPGL	2.67	2.74	2.65	2.67	771,000
JSBL	4.88	5.22	4.86	5.07	5,027,000
JSCL	12.05	12.44	12.05	12.17	13,607,000
JSGCL	40.69	42.72	42	42.72	5,500
JSIL	13.27	14.24	13.08	14.03	6,995,500
JUBS	7.99	7.95	7.95	7.99	2,500
JVDC	59.33	56.5	56.5	56.5	500
KAPCO	64.59	65.5	64.5	64.7	132,000
KASBB	1.99	2.05	2	2.01	176,500
KASBSL	7.03	7.3	7.04	7.05	10,500
KCL	17.9	17.45	17.45	17.45	1,000
KESC	6.76	7	6.71	6.76	13,392,000
KML	21.42	22.49	22.49	22.49	11,000
KOHC	102.82	105.49	103.5	104.94	393,000
KOHE	34.8	35.44	34.95	35.27	79,000
KOHP	3.29	3.35	3.27	3.3	21,500
KOHTM	21.6	21.95	21.62	21.8	11,500
KOIL	5.47	5.6	5.1	5.29	69,000
KOSM	16.12	16.68	15.7	16.1	15,000
KSBP	89.5	91	88.5	91	1,000
KSE30-JAN	18864	18864	18864	18864	1,985
KTML	28.26	28.9	28.3	28.61	798,000
LATM	11.63	11.85	10.63	10.63	6,000
LEUL	9.2	9.35	8.41	9.21	4,500
LIBT	13.75	14.75	12.75	14.08	40,500
LINDE	180.45	176.1	175.19	175.75	1,400
LMSM	8.38	9.1	8.99	8.99	3,500
LOTCHEM	8.1	8.29	8.02	8.1	4,899,500
LPCL	10.51	10.79	10.11	10.49	11,140,000
LPL	20.1	20.25	19.93	20.06	466,000
LUCK	307.24	312.85	306	309.53	220,800
LUCK-CFEB	312.09	0	0	314.3	0
LUCK-CJAN	308.78	0	0	310.96	0
LUCK-CMAR	315.4	0	0	317.63	0
LUCK-JAN	307.48	310	307	308.95	50,000
MACFL	21.58	21.5	20.9	21.25	42,500
MARI	224.84	236.08	225	236.08	1,269,400
MCB	294.6	298	293.3	294.8	655,400
MCB-CFEB	299.25	0	0	299.34	0
MCB-CJAN	296.07	0	0	296.16	0
MCB-CMAR	302.42	0	0	302.52	0
MCB-JAN	295.45	298.39	294.02	295.64	70,000
MCBAH	15.51	15.89	15.1	15.29	67,000
MDTL	3.47	3.49	3.28	3.32	577,500
MEBL	38.91	39.2	38.7	38.79	163,500
MEHT	218	220	208	214	1,200
MERIT	17.5	18.5	17	18.5	61,500
MFFL	971.22	1015	922.66	988.34	10,100
MFTM	8.02	8.2	7.55	7.85	148,000
MIRKS	51.64	54.22	52.5	54.22	194,500
MLCF	28.38	29.24	28.35	29.06	8,897,000
MOON	18	18.95	17	18.6	4,000
MQTM	37	38	36.8	37.42	24,500
MRNS	73.3	76	73	74.97	16,500
MSOT	147.15	154.5	143.26	154.5	112,500
MTIL	7.47	7.8	7.26	7.41	62,000
MTL	499.49	496	487	493.7	55,400
MUBT	7.25	7	6.76	7	2,000
MUREB	649	681.45	681.45	681.45	8,400
MZSM	4.4	4.69	4.31	4.49	81,500
NATF	680.6	700	650	683.32	25,800
NBP	58.87	59.1	58.05	58.17	1,736,500
NBP-CFEB	59.8	0	0	59.07	0
NBP-CJAN	59.16	0	0	58.44	0
NBP-CMAR	60.43	0	0	59.69	0
NBP-JAN	58.93	59.2	58.31	58.42	369,500
NCL	64.98	65.98	64.66	64.91	1,300,000
NCL-JAN	65.06	65.9	64.9	65.15	616,500
NCPL	36.93	37.2	36.5	36.96	238,000
NESTLE	9220	9400	8790	9399.99	1,340
NETSOL	48.54	49.39	47.6	47.99	967,000
NIB	2.37	2.45	2.37	2.44	940,500
NICL	15.14	16.14	15	16.1	1,607,500
NMFL	27.1	28.45	28.01	28.45	132,000
NML	137.53	139.42	137.36	138.32	3,000,300
NML-CFEB	139.7	0	0	140.45	0
NML-CJAN	138.22	0	0	138.96	0
NML-CMAR	141.18	0	0	141.94	0
NML-JAN	137.93	139.7	137.76	138.77	1,410,500
NONS	26.5	27.49	26.5	27.49	2,500
NOPK	63	65.9	60	60	1,000
NPL	32.68	33.2	32.96	33.01	398,000
NPSM	23.66	24.84	24.84	24.84	0
NRL	233.16	235	228.01	232.4	128,900
NSRM	25.04	26.29	26.29	26.29	0
OGDC	286.93	287.9	284.52	285.55	613,400
OGDC-CFEB	291.46	0	0	289.95	0
OGDC-CJAN	288.37	0	0	286.87	0
OGDC-CMAR	294.55	0	0	293.02	0
OGDC-JAN	285.01	285.5	285.5	285.5	500
OLPL	26.19	27.1	26	26.4	23,000
OLSM	8.15	8.9	7.3	7.65	15,000
OLTM	10.36	11.36	9.85	11.36	16,500
OTSU	51.5	54.07	51	54.07	73,500
PACE	4.71	4.8	4.48	4.51	2,732,500
PAEL	19.11	19.98	18.85	19.81	2,883,500
PAKMI	2.58	2.55	2.3	2.55	90,000
PAKRI	30.7	31.25	30.21	30.31	253,500
PAKT	755.47	770	717.7	717.7	14,600
PASL	3.49	3.55	3.4	3.44	332,000
PASM	7.05	6.57	6.2	6.34	6,000
PCAL	84.5	82.4	80.3	82.4	4,000
PECO	49	51.45	51.45	51.45	500
PGF	27.24	27.25	27	27.23	77,500
PGLC	16.95	17.85	15.95	16.19	6,500
PIAA	9.29	9.82	9.31	9.69	13,506,500
PIBTL	33.3071	34.8857	34.8857	34.8857	0
PICT	227.9	230	228.01	230	900
PIF	12.22	12.25	12.1	12.2	1,465,500
PIL	9.85	9.99	9.3	9.99	1,500
PINL	10.45	11.45	11.45	11.45	500
PIOC	38.25	39	38	38.77	874,500
PIOC-JAN	38.43	39.2	38.1	38.96	360,000
PKGI	12.4	12.5	12.5	12.5	500
PKGP	22.06	22.51	22	22.08	1,878,500
PKGS	304	314.6	300	305.26	143,000
PMI	2.45	2.55	2.33	2.4	185,000
PMPK	475	452	452	452	200
PMRS	77.87	81.76	81.76	81.76	1,000
PNGRS	4.1	3.99	3.96	3.99	1,000
PNSC	88.44	92.86	89	91.6	367,500
POL	524.79	529.45	520.15	523.03	123,700
POML	112.06	117.66	117.66	117.66	2,000
POWER	6.64	6.83	6.71	6.75	21,500
PPL	218.19	221.25	216.7	219.86	2,843,000
PPL-CFEB	221.63	0	0	223.25	0
PPL-CJAN	219.28	0	0	220.88	0
PPL-CMAR	223.99	0	0	225.61	0
PPL-JAN	218.79	221.9	217.5	220.47	549,000
PPP	52	52.5	50	52	16,000
PPVC	6.1	7.1	6.12	7.1	150,500
PRET	173.52	174.5	170.25	173.35	3,800
PRL	75.8	79.59	75.5	79.59	235,500
PRWM	54.62	55.5	54.75	55	37,000
PSEL	299.5	288	288	288	100
PSMC	167.35	169.95	165.25	166.35	175,100
PSO	343.4	349.49	341.1	348.21	1,335,400
PSO-CFEB	348.82	0	0	353.57	0
PSO-CJAN	345.12	0	0	349.82	0
PSO-CMAR	352.52	0	0	357.32	0
PSO-JAN	344.33	350	342.65	349.38	678,500
PTC	29.45	29.91	29.25	29.53	4,840,500
PTC-CFEB	29.91	0	0	29.98	0
PTC-CJAN	29.6	0	0	29.67	0
PTC-CMAR	30.23	0	0	30.3	0
PTC-JAN	29.53	29.98	29.4	29.61	985,500
QUAT	71.29	74.4763	74.4763	74.4763	0
QUET	66.5	69.82	66.2	68.98	29,000
QUICE	8.66	8.8	8.48	8.52	286,000
RAVT	6.75	6.95	6.41	6.58	166,500
RCML	104.8489	100	100	100	3,000
REDCO	6	6.24	5.99	6.02	93,000
REST	38.56	40.48	40.48	40.48	3,500
REWM	57.58	59	56	57.6	22,000
RICL	9.11	9.7	9.3	9.44	35,000
RUBY	16.26	16.68	15.76	16.04	14,000
SAIF	38.87	40.81	38	40.81	172,500
SANE	11	11.45	11	11.45	5,000
SAPL	730	766.5	720	765.9	3,900
SAPT	400	401	390	390	79,500
SARC	8.25	8.69	7.51	8.05	4,500
SASML	13.99	14.99	14.99	14.99	1,000
SAZEW	22.04	22.5	22	22.01	20,500
SBL	4.51	4.7	4.55	4.65	24,500
SCBPL	24.58	25.4	24.5	24.57	55,000
SCL	190.99	195	195	195	700
SCLL	8	7.6	7.6	8	9,000
SCM	17.51	17.8	17.49	17.8	18,500
SEARL	144.91	152.15	149.25	152.15	614,200
SEL	37.99	38.49	36.1	38.49	4,500
SEPCO	2.69	2.77	2.66	2.67	244,000
SEPL	71.13	70.49	68.5	69.58	56,500
SFAT	14.79	14.65	13.93	14.13	14,500
SFL	363.09	381.24	372	381.24	71,000
SFTM	7.05	8.05	6.25	6.25	1,000
SGML	19.97	20.64	20	20.5	488,500
SHCI	4.4	4.39	4.15	4.23	8,000
SHCM	18.69	19.69	19.69	19.69	500
SHEL	207.27	217.63	208.3	216	576,900
SHEZ	900	900	880	900	1,350
SHFA	142.04	144.39	136.05	144.39	2,000
SHNI	8.2	9.2	8.4	9.2	132,000
SHSML	24.8	25.4	23.56	24.4	99,500
SIBL	3.25	3.25	3	3.25	53,500
SIEM	1496.68	1550	1495	1510.36	2,560
SILK	2.15	2.2	2.13	2.17	1,298,000
SING	24.63	25.2	24.05	25.12	17,000
SITC	250.32	262.83	250	262.83	158,100
SKRS	3.9	4	3.8	3.8	7,000
SLCL	6.32	6	6	6	2,500
SLYT	40.18	41.4	40	40.96	28,500
SMBL	2.67	2.75	2.6	2.64	302,000
SMTM	12.21	12.48	12	12.3	47,000
SNAI	78.5	82.42	79	82.42	7,000
SNBL	13.08	13.2	12.71	12.76	431,000
SNGP	22.03	22.56	22.1	22.28	2,780,000
SNGP-CFEB	22.38	0	0	22.62	0
SNGP-CMAR	22.62	0	0	22.86	0
SNGP-JAN	22.1	22.7	22.35	22.36	77,500
SPL	18.15	18.59	17.9	18.07	1,601,500
SPLC	2.72	2.93	2.75	2.75	39,500
SRSM	16	17	16.5	17	4,000
SRVI	557.4	567	545	555	5,000
SSGC	25.81	27.06	25.99	26.86	6,395,000
SSGC-JAN	25.92	27.15	26.59	27	307,500
SSML	16.7	17.08	16.35	16.82	507,500
STCL	12.28	13.1	12.25	12.76	1,449,000
STJT	59.86	62.85	57	59.88	4,500
STPL	8.88	8.75	8.73	8.73	2,500
SUHJ	14.7	14.95	13.7	13.97	5,000
SURC	134.99	136	133.1	134.55	2,000
SUTM	290.85	300	298	300	300
TATM	62.29	65	63.01	63.05	19,500
TCLTC	52.5	52	52	52	1,000
TELE	5.4	5.45	5.28	5.38	1,336,500
TELETFC	76.4197	0	0	76.4197	0
TGL	37.91	39.8	36.02	39.8	1,580,000
THALL	181.27	189.85	185	188.41	253,900
THAS	15	16	16	16	1,000
TICL	54.25	54.3	54.3	54.3	2,500
TPL	9	9.15	8.66	9	894,500
TREET	121.22	127.28	121.6	127.28	1,630,000
TRG	10.74	11.04	10.6	10.7	6,316,000
TRIBL	1.8	1.89	1.82	1.88	23,000
TRIPF	235.07	237	231	234.6	39,000
TRPOL	3	3.08	2.8	2.94	94,000
TRSM	3.63	3.7	3.7	3.7	10,000
TSMF	6.73	7.49	6	6.14	350,000
TSPL	2.35	2.35	2.11	2.21	42,500
UBL	139.29	140	137.85	138.11	199,000
UBL-CFEB	141.49	0	0	140.24	0
UBL-CJAN	139.99	0	0	138.75	0
UBL-CMAR	142.99	0	0	141.73	0
UBL-JAN	139.83	140.89	139	139.89	4,000
UCAPM	2.2	2.08	2	2.08	15,000
UDPL	23.49	24.66	23.75	24	38,000
UNIC	14.05	13.75	13.55	13.55	1,000
UPFL	9995	10000	10000	10000	40
UVIC	6	6.95	5.7	6.11	214,000
WTCL	4.5	4.51	4.5	4.5	81,500
WTL	2.81	2.9	2.74	2.76	1,273,000
WYETH	4500.01	4725.01	4700	4725	860
YOUW	6.72	7	6.5	6.61	67,000
ZAHT	22.27	23.38	22.51	23.38	14,000
ZIL	108.99	111	109.8	109.96	4,000
ZTL	12.9	13.4	12.6	12.72	42,000
Total Turnover					286,402,165

 

KSE EOD Daily Share Price Data - 20-01-2014