KSE EOD Daily Share Price Data - 28-01-2014

For: January 28, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	97	96.5	96.58	700
AATM	7.54	7.7	7.7	7.7	5,000
ABL	89.67	90.5	89	89.5	33,500
ABOT	385.81	400	380.01	399.96	85,600
ACPL	140.88	141.75	140	140.91	26,300
ADAMS	46.73	48.69	44.4	44.48	15,000
ADMM	127.9	128.99	121.51	121.51	102,500
ADOS	49.02	49.03	49	49	1,500
AGIC	21.69	22.77	22.48	22.77	499,500
AGIL	77.73	81	77.5	80.05	63,000
AGL	13.5	13.55	13.3	13.34	6,000
AGSML	8.51	8	8	8	2,500
AGTL	207.94	210.99	207.2	209.5	5,500
AHCL	23.42	23.8	23.45	23.52	94,000
AHCL-CFEB	23.72	0	0	23.81	0
AHCL-CJAN	23.47	0	0	23.56	0
AHCL-CMAR	23.98	0	0	24.07	0
AHCL-FEB	23.73	0	0	23.82	0
AHCL-JAN	23.5	23.5	23.4	23.4	18,500
AHL	34.27	35	34.3	34.46	114,000
AHTM	38.35	38.45	38.45	38.45	0
AICL	38.56	39.19	38.5	38.67	1,685,900
AICL-CFEB	39.06	0	0	39.15	0
AICL-CJAN	38.64	0	0	38.73	0
AICL-CMAR	39.48	0	0	39.58	0
AICL-FEB	38.85	39.45	38.96	39.04	527,500
AICL-JAN	38.64	39.1	38.64	38.7	796,000
AKBL	14.11	14.19	14	14.04	578,500
AKBL-CFEB	14.29	0	0	14.22	0
AKBL-CJAN	14.14	0	0	14.06	0
AKBL-CMAR	14.45	0	0	14.37	0
AKBL-FEB	14.3	14.2	14.2	14.2	500
AKBL-JAN	14.01	14	14	14	7,000
AKZO	126.24	128.5	126	127.41	63,200
ALICO	42.8	41.49	40.9	40.9	3,000
ALNRS	42.05	41	41	41	500
AMBL	10	11	10.5	10.86	12,500
AMTEX	4.06	4.45	4.1	4.26	1,657,500
ANL	9.15	10.15	9.25	9.83	48,428,500
ANLTFC2	94	0	0	94	0
ANSM	31.05	32.6	29.5	32.45	84,500
APL	512.04	516	507	507.91	66,600
APOT	19.978	20.97	20.97	20.97	1,500
ARPAK	16.75	17.75	17.75	17.75	500
ARPL	342.8	359.94	343.95	359.94	67,200
ARUJ	15.55	16	16	16	4,000
ASL	9.65	10.3	9.62	10.27	424,500
ASLPS	8.89	9	8.6	8.97	9,000
ASTM	26.48	26.35	25.16	25.16	1,000
ATBA	407.75	394.79	388	391.26	1,800
ATIL	66.8	67.5	65.9	66.56	15,000
ATLH	275.14	272	265.9	268.43	5,900
ATRL	215.57	216.9	213.5	214.09	377,100
ATRL-CFEB	218.35	0	0	216.77	0
ATRL-CJAN	215.99	0	0	214.42	0
ATRL-CMAR	220.71	0	0	219.11	0
ATRL-FEB	217.16	218	215.6	216.01	68,000
ATRL-JAN	216.07	217.25	214.1	214.78	153,500
BAFL	27.78	27.95	27.51	27.69	308,000
BAFL-CFEB	28.14	0	0	28.04	0
BAFL-CJAN	27.83	0	0	27.73	0
BAFL-CMAR	28.44	0	0	28.34	0
BAFL-FEB	28	28.2	28	28.01	237,000
BAFL-JAN	27.89	27.9	27.6	27.6	179,000
BAFLTFC5	102.216	102.25	102.25	102.2204	700
BAHL	41.69	41.75	41.15	41.16	138,000
BAHL-CFEB	42.23	0	0	41.67	0
BAHL-CJAN	41.77	0	0	41.22	0
BAHL-CMAR	42.68	0	0	42.13	0
BAPL	14.71	15.14	14.3	14.84	18,000
BCL	36.2	36.5	36.5	36.5	2,000
BCML	126.58	132.9	132.9	132.9	1,000
BERG	57.9	59.5	57.8	57.9	18,000
BGL	6.62	6.9	6.6	6.7	35,000
BHAT	758	730	730	730	100
BIFO	96.05	99.99	97.5	99.99	4,500
BILF	11.24	11.8	10.6	11.8	104,000
BIPL	7.25	7.49	7.25	7.29	1,060,000
BNWM	79.82	83.81	82.36	83.81	13,500
BOK	7.51	7.7	7.53	7.62	13,500
BOP	11.23	11.52	11.23	11.47	9,960,000
BOP-CFEB	11.37	0	0	11.61	0
BOP-CJAN	11.25	0	0	11.49	0
BOP-CMAR	11.5	0	0	11.74	0
BOP-FEB	11.34	11.63	11.36	11.58	2,709,500
BOP-JAN	11.23	11.53	11.26	11.46	3,041,000
BPL	45.05	45.5	44.6	45	9,000
BROT	24.22	25.43	24.25	25.43	248,000
BRR	5.65	6	5.71	5.76	905,000
BTL	274	274.99	265	265.5	2,200
BUXL	24.25	24.2	23.05	23.99	2,000
BWCL	69.5	70	70	70	1,000
BWHL	55.56	57	56.5	56.5	2,500
BYCO	8.92	9.56	8.92	9.42	8,701,000
CECL	19.38	20.2	18.38	18.84	6,000
CENI	22.01	22.9	21.69	22.12	916,000
CEPB	72.64	76.27	72.1	76.27	1,063,000
CFL	45.01	47.2	46.99	47	4,500
CHAS	12.9	12.9	11.9	11.95	48,000
CHBL	7.28	8.28	7.2	7.83	3,269,000
CHCC	73.81	75.5	73.1	73.64	570,000
CJPL	4.32	4.48	4.03	4.04	34,000
CLCPS	2.55	2.98	2.51	2.81	5,074,500
CLOV	101.56	106.63	106.63	106.63	9,500
CML	7.1	7.65	7.02	7.41	3,265,000
COLG	1684.5	1719.99	1699	1700.38	920
COTT	17	18	16	16	279,000
CPAL	7.5	8.5	7.8	8.5	59,000
CPPL	67.52	70.89	68	69.74	478,500
CRTM	25.32	26.15	25.35	25.55	283,000
CSAP	53.61	56.29	51.5	54.41	3,043,500
CSIL	6.8	7.78	6.75	7.39	132,000
CSILR	1.1	1.19	0.9	1.1	948,000
CSM	3.19	3.68	3.3	3.44	1,954,500
CSUML	11.1	11.4	10.9	11.02	355,000
CWSM	13.5	14.38	12.5	14.25	14,500
CYAN	87	91.35	86.25	91.35	45,500
DAAG	18.51	18.53	18.05	18.16	4,500
DADX	39.69	41.59	39.4	39.9	23,500
DAWH	67.53	69.3	67.8	68.08	317,500
DBCI	7.42	7.85	7.3	7.74	216,500
DCH	5.01	5.5	5.1	5.22	1,375,000
DCL	7.21	7.35	7.08	7.19	1,670,000
DCM	3.25	3.25	3.25	3.25	17,000
DEL	3.5	3.58	3.4	3.5	71,000
DFML	5.8	5.92	5.75	5.81	656,000
DFSM	5.57	5.7	5.41	5.57	431,000
DGKC	91.65	92.38	90.75	91.36	2,974,000
DGKC-CFEB	92.83	0	0	92.5	0
DGKC-CJAN	91.83	0	0	91.5	0
DGKC-CMAR	93.84	0	0	93.5	0
DGKC-FEB	92.41	93.22	91.6	92.21	1,328,000
DGKC-JAN	91.85	92.4	90.8	91.58	1,142,500
DKTM	17.1	17.4	17.35	17.4	1,000
DLL	74.98	75.25	71.24	72.01	107,000
DNCC	13.94	14.94	14.3	14.94	31,500
DOL	5.99	6.64	6.1	6.4	3,066,500
DSFL	2.76	2.84	2.73	2.78	633,500
DSIL	6.49	7.28	6.53	6.91	4,170,000
DSL	5.29	5.4	5.25	5.34	68,000
DWSM	4.64	4.81	4.16	4.28	158,000
DWTM	14.5	14.9	14.5	14.63	5,000
DYNO	53.2	53	51	51.52	12,000
ECOP	17.28	18.28	17.5	18.28	143,500
EFERT	39.72	41.7	41.7	41.7	398,500
EFLTFC3	99.365	0	0	99.365	0
EFOODS	107.58	108.25	106	106.16	2,257,500
EFUG	116.3	122.11	122.11	122.11	6,500
EFUL	99.36	104.32	102	104.32	58,000
ELSM	142.93	150.07	140	141.03	81,500
EMCO	6.06	6.44	5.99	6.07	86,000
ENGRO	173.96	178.1	173	175.05	5,570,500
ENGRO-CFEB	176.2	0	0	177.24	0
ENGRO-CJAN	174.3	0	0	175.32	0
ENGRO-CMAR	178.11	0	0	179.16	0
ENGRO-FEB	175.71	179.78	174.66	176.71	2,304,000
ENGRO-JAN	174.29	178.5	173.5	175.45	2,564,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.94	15.75	15	15.42	1,574,000
EXIDE	353.12	350	345	348.06	1,500
FABL	13.48	14	13.45	13.6	2,043,000
FANM	5.8	5.87	5.31	5.87	45,000
FASM	221.78	230	225	229	4,700
FATIMA	28.85	29.19	28.56	28.71	2,549,500
FCCL	15.79	16.09	15.67	15.89	5,366,500
FCCL-CFEB	15.99	0	0	16.09	0
FCCL-CMAR	16.17	0	0	16.26	0
FCCL-FEB	15.91	16.25	15.95	16.08	1,973,500
FCCL-JAN	15.8	16.1	15.75	15.91	2,265,500
FCIBL	8.39	9.39	8.5	9.39	98,500
FCSC	3.3	3.5	3.32	3.4	318,500
FDIBL	1.7	1.9	1.88	1.9	38,000
FECM	4.09	4.65	4.1	4.56	59,000
FECTC	52.78	53.5	51.76	52.14	91,500
FEM	6.15	6.3	6	6.05	106,000
FEROZ	174.61	182.9	168	169.32	139,200
FFBL	42.96	43.38	42.7	42.77	1,550,500
FFBL-CFEB	43.51	0	0	43.31	0
FFBL-CJAN	43.04	0	0	42.84	0
FFBL-CMAR	43.98	0	0	43.77	0
FFBL-FEB	43.33	43.89	43.05	43.2	79,500
FFBL-JAN	43	43.4	42.8	42.87	96,000
FFC	116.9	117.3	115.5	115.67	1,580,200
FFC-CFEB	118.41	0	0	117.12	0
FFC-CJAN	117.13	0	0	115.85	0
FFC-CMAR	119.69	0	0	118.38	0
FFC-FEB	118.03	118	116	116.19	255,000
FFC-JAN	117.02	117.2	115.5	115.78	262,500
FFLM	6	6.9	5.8	6.75	1,333,500
FHAM	9.49	9.55	9.27	9.52	19,000
FHBM	14.71	14.97	14.75	14.83	34,000
FIBLM	4.5	4.79	4.36	4.4	60,500
FLYNG	6.47	6.59	6.42	6.44	230,500
FML	65.56	65.7818	65.7818	65.7818	0
FNBM	5.4	5.4	5.3	5.4	20,500
FNEL	3.69	3.77	3.5	3.52	57,000
FPJM	2.26	2.6	2.2	2.54	916,500
FRSM	35.62	35	33.84	34	173,500
FUDLM	18.55	19.49	18.75	19.17	161,500
FZTM	654.71	660	654.71	655.29	1,400
GADT	299.37	297	284.41	286.8	72,000
GAIL	6.21	6.29	5.83	5.87	12,000
GAMON	4.46	5	4.28	4.6	63,500
GASF	9.6	10.3	9.65	10.16	1,723,000
GATM	57.31	60.17	57.3	60.17	205,500
GFIL	12.25	12.2	11.8	12	10,500
GGL	30.01	31.48	29.99	31.06	1,143,000
GHGL	70.12	71	69.92	70.01	28,000
GHNI	20.24	21.25	19.56	20.92	153,500
GHNL	18.73	19.73	17.73	19.66	3,146,000
GLAXO	153.49	159	152.15	154.91	315,500
GLPL	419	430	420	420	1,300
GRAYS	55.35	58.11	54	54.63	36,000
GRYL	5.8	6.1	5.8	6.1	2,500
GSPM	5.5	5.75	5.31	5.63	21,000
GTYR	53.64	56	53.5	54.4	27,500
GUSM	5.8	6.1	5.41	6	24,000
GVGL	21.1	21.25	20.35	20.87	7,000
GWLC	18.31	18.6	18.07	18.27	5,500
HABSM	36.8	38.64	34.96	35.01	979,000
HADC	3.26	3.33	3.2	3.25	67,000
HAEL	10.6	11.6	10.05	11.6	26,000
HAL	35.91	37.7	34.12	35	66,000
HBL	169.98	170.99	168	168.82	38,800
HCAR	48.05	48.74	47.4	47.64	249,500
HICL	16.61	17.14	17	17.05	3,500
HINO	278.93	292.87	292.87	292.87	400
HINOON	155.91	158.7	155	155.5	11,600
HIRAT	16.67	17.05	16.66	16.8	374,000
HMB	25.23	25.85	25.25	25.25	20,500
HMIM	5.05	5.9	5.25	5.33	267,000
HSPI	24	24.9	24	24.89	15,500
HUBC	66.63	66.63	65.52	65.78	2,296,500
HUBC-CFEB	67.49	0	0	66.6	0
HUBC-CJAN	66.76	0	0	65.88	0
HUBC-CMAR	68.22	0	0	67.32	0
HUBC-FEB	67.13	69.9	64.4	67	165,000
HUBC-JAN	66.9	66.25	66	66.13	31,000
HUMNL	91.49	93.98	90	90	17,000
HWQS	8.31	9.3	8.5	8.83	212,000
IBLHL	88.49	88.75	86.05	87.21	17,000
ICCT	8.01	8	7.9	7.9	34,500
ICI	311.45	327.02	310.05	326.31	211,900
ICIBL	1.5	1.6	1.51	1.59	109,500
ICL	40.01	41	39.01	40.63	28,500
IDEN	6.25	6.1	5.9	6	9,500
IDRT	22	21.5	20.9	21.03	12,000
IDSM	23.4	23	22.25	22.25	2,000
IFSL	14.71	15	14.61	15	4,000
IGIBL	1.79	1.91	1.75	1.81	1,123,500
IGIIL	192.12	201.72	191	196.1	572,700
ILTM	1490.4	1564.92	1564.92	1564.92	500
INDU	384	385	380	381.38	5,600
INIL	54.93	57.67	54.7	55.07	567,000
INKL	14.67	14.5	13.68	14	4,000
ISIL	240	252	228	239.75	2,300
ISL	21.34	22.4	21.56	21.67	4,514,500
ISTM	60.79	63.82	63.79	63.82	1,500
JATM	11.75	12	12	12	500
JDMT	160.47	168.49	168.49	168.49	3,500
JDWS	213.61	224.29	211	224.29	21,400
JGICL	81	82	79	82	19,500
JKSM	45.49	45.45	43.22	43.25	66,000
JLICL	184.9	183.9	180	180.05	7,800
JOPP	39.6	41.58	41.57	41.58	4,500
JPGL	2.48	2.58	2.5	2.52	187,500
JSBL	4.69	5	4.75	4.78	2,464,500
JSCL	11.53	12.53	11.66	12.53	22,474,000
JSGCL	46.81	48.85	46.55	48.3	8,000
JSIL	13.4	14.4	13.4	13.55	14,059,500
KAPCO	64.89	65	64.5	64.5	27,000
KASBB	2.05	2.44	2.1	2.29	7,142,500
KASBM	2.87	3.4	2.89	3.3	19,500
KASBSL	6.94	7.1	7	7	14,000
KCL	18.91	19.5	19.5	19.5	500
KESC	6.62	6.8	6.59	6.61	3,658,500
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	261.25	274	250	250	800
KML	24.71	25.5	23.48	23.5	95,000
KOHC	114.73	115	110	111.09	471,500
KOHE	34.9	34.95	34.65	34.66	47,000
KOHP	3.6	3.74	3.4	3.45	22,000
KOHS	17	18	17	17	14,000
KOHTM	26.96	27.9	25.62	25.97	157,500
KOIL	5.33	5.43	5.2	5.34	88,500
KOSM	16.14	16.38	16.35	16.35	29,000
KSBP	88.97	90	89.4	90	1,500
KSE30-JAN	18864	18864	18864	18864	1,340
KSTM	7.85	8.75	7.9	8.6	60,000
KTML	27.61	28.5	27.6	28.26	454,500
LATM	9.55	10.5	8.6	9.61	45,500
LEUL	9.21	10.21	9.57	10.21	180,500
LIBT	15.25	16.25	15.25	15.28	7,500
LINDE	180.31	183.9	179.5	181.83	4,000
LMSM	8.49	8.9	8.01	8.65	7,000
LOTCHEM	7.62	7.75	7.18	7.24	5,683,500
LPCL	10.44	10.7	10.14	10.21	10,745,500
LPL	19.85	19.9	19.71	19.79	23,000
LUCK	301.01	304	295.27	296.63	410,200
LUCK-CFEB	304.89	0	0	300.34	0
LUCK-CJAN	301.6	0	0	297.09	0
LUCK-CMAR	308.19	0	0	303.59	0
LUCK-FEB	301.2	305	297.5	297.98	68,000
LUCK-JAN	302.09	303.7	296.25	297.34	98,500
MACFL	23.36	24.05	22.51	23.04	49,000
MARI	225.16	228.65	225.2	225.96	197,300
MCB	283.88	285.75	282.51	282.89	166,700
MCB-CFEB	287.54	0	0	286.43	0
MCB-CJAN	284.43	0	0	283.33	0
MCB-CMAR	290.65	0	0	289.53	0
MCB-FEB	286	287.5	285.4	285.7	70,000
MCB-JAN	284.49	285	283.5	283.94	19,500
MCBAH	15.4	15.88	15.41	15.83	28,500
MDTL	3.74	3.88	3.46	3.56	2,577,000
MEBL	38.1	38.25	38.02	38.12	15,500
MERIT	23.71	24.39	22.53	22.61	1,534,500
MFFL	898.33	875	853.6	853.6	1,150
MFTM	7.71	8.15	7.6	7.94	85,000
MIRKS	63.65	65	60.47	60.47	52,500
MLCF	28.23	28.59	28.1	28.42	2,493,500
MODAM	2.1	3.1	2.13	3.1	942,500
MOON	22.25	23.35	23.35	23.35	500
MQTM	38	38	37.5	37.56	15,000
MRNS	74.08	73.25	71.1	71.19	21,500
MSOT	144.2	147.99	144.1	144.68	11,500
MTIL	7.1	7.5	7.16	7.21	12,000
MTL	480	482	477.1	477.84	13,000
MUBT	7.28	7.04	6.9	6.9	2,500
MUREB	869.7	913.18	871	910.97	87,000
MZSM	4.2	4.3	4.1	4.12	132,500
NAGC	107.96	111.75	105	105.12	13,000
NATF	624.26	617	607.15	607.15	2,300
NATM	31.1	32.65	32.65	32.65	0
NBP	58.11	58.45	57.78	58.07	966,500
NBP-CFEB	58.86	0	0	58.8	0
NBP-CJAN	58.22	0	0	58.16	0
NBP-CMAR	59.5	0	0	59.43	0
NBP-FEB	58.54	58.69	58.25	58.42	215,500
NBP-JAN	58.16	58.3	57.81	57.97	282,000
NCL	63.49	64.28	62.52	63.19	739,500
NCL-FEB	64.19	64.95	63.75	63.83	246,500
NCL-JAN	63.68	64.15	63.1	63.29	152,500
NCPL	36.5	36.98	36.2	36.28	101,000
NESTLE	11418.25	11989.16	11300	11989	3,040
NETSOL	46.05	47.45	46.15	46.33	957,500
NEXT	5.39	4.86	4.86	4.86	1,000
NIB	2.37	2.51	2.37	2.38	3,244,000
NICL	16.22	17.22	16.21	17.22	1,558,500
NMFL	29.75	28.27	28.27	28.27	15,000
NML	132.99	134.8	132.99	133.41	1,403,700
NML-CFEB	134.71	0	0	135.08	0
NML-CJAN	133.25	0	0	133.62	0
NML-CMAR	136.16	0	0	136.54	0
NML-FEB	134.36	136	134.5	134.72	1,100,500
NML-JAN	133.13	134.9	133.35	133.62	914,500
NONS	27.1	26.5	26.5	26.5	1,000
NOPK	59	60	60	60	500
NPL	32.22	32.5	32.25	32.26	705,500
NPSM	31.67	33.25	32.5	33.25	1,000
NRL	207.34	211	207.36	208.27	29,600
NSRM	32.74	34.37	34.37	34.37	0
OGDC	274.89	276.5	272	272.94	384,600
OGDC-CFEB	278.44	0	0	276.35	0
OGDC-CJAN	275.43	0	0	273.37	0
OGDC-CMAR	281.45	0	0	279.34	0
OGDC-FEB	274	273.5	272	272.03	25,000
OGDC-JAN	274.84	274.5	272.3	272.94	23,000
OLPL	27.2	27.33	26.6	26.6	2,500
OLSM	8.52	8.75	8.25	8.52	19,000
OLTM	15.36	16.36	15.01	15.86	26,500
OTSU	55.7	58.48	58.48	58.48	5,000
PACE	4.19	4.4	4.22	4.25	1,459,500
PAEL	19.19	19.55	18.97	19.14	3,147,000
PAKMI	2.5	3.5	2.7	3.5	128,500
PAKRI	30.02	31.3	30	30.82	338,500
PAKT	647.9	640	620	630.51	4,100
PASL	3.5	3.89	3.44	3.7	3,798,500
PASM	6.5	6.87	6.34	6.4	3,000
PCAL	92	92	88.05	88.05	1,000
PGF	26.18	26.65	26.06	26.06	23,000
PIAA	9.64	10.05	9.55	9.85	8,518,500
PIBTL	44.25	46.46	46	46.45	455,500
PICT	261.1	270.98	252	259.07	32,100
PIF	12.05	12.2	12	12	71,500
PIL	9.5	9.83	9.05	9.05	5,000
PINL	11.26	11	11	11	500
PIOC	37.76	38.35	37.12	37.32	387,500
PIOC-FEB	38.25	38.51	37.75	37.75	31,000
PIOC-JAN	37.77	38.2	37.25	37.32	41,500
PKGI	13.75	13.7	12.9	12.9	5,500
PKGP	21.14	21.46	21.1	21.28	866,500
PKGS	299.96	310	304.99	308.65	55,100
PMI	2.29	2.9	2.23	2.8	1,864,500
PMPK	523	512.01	504	504	300
PMRS	103.42	101	101	101	11,000
PNGRS	3.93	3.92	3.6	3.91	13,500
PNSC	84.47	82.6	82.1	82.51	9,500
POAF	6.9	7.09	6.7	6.71	12,000
POL	517.52	524.9	517.5	522.5	241,400
POML	140	133	133	133	500
POWER	7.29	8.16	7.29	7.76	9,361,000
PPL	219.61	221.44	219.5	220.13	942,600
PPL-CFEB	222.44	0	0	222.88	0
PPL-CJAN	220.04	0	0	220.47	0
PPL-CMAR	224.85	0	0	225.29	0
PPL-FEB	221.92	223.45	221.6	222.16	175,500
PPL-JAN	220.43	221.5	220	220.25	135,500
PPVC	6.75	7	6.7	6.86	52,000
PRET	178.5	181	175	179.14	2,200
PRL	79	79.89	79	79.07	19,500
PRWM	59.67	61	59	59.51	13,000
PSEL	285	271.5	271	271.5	200
PSMC	159.85	167.49	160	166.6	94,100
PSO	336.36	338.42	333.12	334.26	696,000
PSO-CFEB	340.7	0	0	338.44	0
PSO-CJAN	337.02	0	0	334.78	0
PSO-CMAR	344.38	0	0	342.1	0
PSO-FEB	339.5	340.5	336.8	337.27	186,500
PSO-JAN	336.94	338.34	334	334.67	272,000
PSYL	19.19	19.87	18.34	19.87	8,500
PTC	28.59	28.94	28.5	28.55	2,654,000
PTC-CFEB	28.96	0	0	28.91	0
PTC-CJAN	28.65	0	0	28.59	0
PTC-CMAR	29.27	0	0	29.22	0
PTC-FEB	28.86	29.2	28.8	28.84	922,500
PTC-JAN	28.69	28.9	28.5	28.58	700,500
QUET	72.99	76	75.99	76	2,000
QUICE	8.31	8.65	8.25	8.32	226,000
RAVT	6.64	6.89	6.6	6.7	92,500
RCML	119.42	125.191	125.191	125.191	0
REDCO	6.65	6.9	6.4	6.79	52,000
REWM	60.17	60.3	59.7	60.01	8,000
RICL	10.52	10.63	10.25	10.25	6,000
RMPL	7505	7401	7355	7372	60
RUBY	14.01	13.75	13.01	13.52	54,000
RUPL	22.2	21.1	21.1	21.1	1,000
SAIF	42.79	44	41.4	41.85	30,000
SALT	237.03	248.88	240	248.88	3,200
SANE	10	10	9.76	9.77	7,500
SAPL	894.98	900	850.24	875.04	1,300
SAPT	480	500	479	491.54	44,000
SARC	9.67	10.29	8.91	10.13	6,000
SASML	15.45	16.1	16.1	16.1	500
SAZEW	23	24.15	23	24.15	42,000
SBL	4.62	4.75	4.6	4.65	17,500
SCBPL	24.85	25	24.52	24.52	17,500
SCL	167.23	175.59	168	175.59	1,600
SCLL	8	8.5	8.39	8.39	2,000
SCM	17.5	18.5	17.5	18.32	10,500
SEARL	151.43	158	152	153.33	77,700
SEL	37.96	37.96	37.96	37.96	2,500
SEPCO	2.55	2.62	2.5	2.54	436,000
SEPL	76.5	78.25	76.5	76.62	39,000
SFAT	14.65	15.65	14.7	15.48	27,500
SFL	424.9	420	403.66	403.67	20,300
SFLL	42	42	42	42	1,000
SGML	24.24	24.95	23.03	23.03	596,000
SGPL	2.41	2.61	2.37	2.37	11,500
SHCI	4.5	4.7	4.5	4.51	6,500
SHCM	23.94	25.13	24.65	25.13	7,500
SHEL	201.04	207.7	201.99	204.98	166,600
SHEZ	950.84	984.5	945	951.34	1,100
SHFA	140.25	138	136	136	700
SHNI	10.44	10.4	9.71	10.03	60,500
SHNIR2	1.97	2.22	1.17	1.4	351,500
SHSML	22	22.49	21	21.05	4,500
SIEM	1369	1385	1320	1354.8	1,600
SILK	2.22	2.26	2.19	2.22	1,148,500
SING	24.45	25.5	24.5	24.99	26,000
SITC	266	275	265	266.16	106,800
SJTM	15.1	16.1	16.1	16.1	2,000
SKRS	4.32	4.6	3.88	4	61,500
SLCL	6.5	6.98	5.8	5.95	33,500
SLYT	41.25	43.2	41.55	42.25	42,500
SMBL	2.69	2.8	2.7	2.72	1,459,000
SMCPL	9.2	9.05	9	9	10,000
SMTM	14.5	14.75	13.55	13.87	56,500
SNAI	89	85	85	85	1,000
SNBL	13.21	13.1	12.91	12.98	41,000
SNGP	21.76	22	21.6	21.65	188,000
SNGP-CFEB	22.04	0	0	21.92	0
SNGP-CMAR	22.28	0	0	22.16	0
SNGP-FEB	22.05	21.85	21.85	21.85	1,000
SNGP-JAN	21.79	21.9	21.25	21.88	6,500
SPL	19.13	20.13	19.07	19.66	5,779,000
SPLC	3.23	3.21	3	3.06	124,500
SRSM	21	20	20	20	1,000
SRVI	537	539	527	529	3,100
SSGC	25.8	26.2	25.7	25.75	108,500
SSGC-FEB	26	26.35	26.05	26.05	8,000
SSGC-JAN	26.06	26.1	26	26.05	1,000
SSML	17.3	17.8	17.11	17.4	583,000
STCL	13.02	13.47	13.01	13.08	83,000
STJT	71	72.4	67.5	72.4	1,000
STML	79.35	83.31	83.31	83.31	14,000
STPL	9.61	10.4	9.6	10.11	41,500
SUHJ	14.2	13.25	13.25	13.25	1,000
SURC	135.25	142.01	139.5	141.38	13,500
SUTM	300	305	286	303	600
TATM	65.87	69.16	67	69.16	74,000
TDIL	8.51	9.49	8.8	8.86	2,500
TELE	5.1	5.23	5.13	5.17	1,479,000
TGL	38.48	39.45	37.81	37.99	262,500
THALL	166.33	169.75	164.15	166.27	26,900
THAS	16.1	17.1	17.1	17.1	5,000
THCCL	24.99	26.23	23.76	25.99	2,500
TICL	60.63	62.5	62.5	62.5	1,000
TPL	8.7	9	8.7	8.7	100,000
TREET	126.64	130.49	126	127.58	503,500
TRG	10.16	10.37	10.02	10.06	1,750,000
TRIBL	1.93	2.1	1.92	2.07	51,500
TRIPF	233.6	240	225	227.05	177,400
TRPOL	4.04	4.13	3.45	3.52	557,500
TRSM	3.8	3.8	3.8	3.8	500
TSBL	3.5	2.52	2.52	3.5	500
TSMF	5.68	6.43	5.35	5.58	135,000
TSPL	2.43	2.6	2.45	2.54	215,500
UBDL	53.82	56.51	56.51	56.51	0
UBL	133.59	133.95	132.3	132.58	257,600
UBL-CFEB	135.31	0	0	134.24	0
UBL-CJAN	133.85	0	0	132.79	0
UBL-CMAR	136.78	0	0	135.69	0
UBL-FEB	135	135	133.1	133.1	23,500
UBL-JAN	133.89	133.3	132.5	132.95	10,500
UCAPM	1.97	2.4	1.97	2.32	447,500
UDPL	26.97	28.31	25.63	25.63	81,000
UDPLR	16.69	17.69	15.69	15.75	146,500
UNIC	14.45	15.45	15.24	15.45	15,000
UPFL	9190	9199.99	9000	9040.5	240
UVIC	5.75	6.4	5.75	5.92	130,000
WTCL	4.5	4.5	4.5	4.5	50,000
WTL	2.64	2.72	2.63	2.66	1,042,000
WYETH	4566.5	4750	4500	4669.56	3,000
YOUW	7.96	8.54	8	8.13	634,500
ZAHT	24.51	24.2	23.29	24.1	37,000
ZAHTR	15.04	14.1913	14.1913	14.1913	0
ZIL	122.87	129.01	124	129.01	14,500
ZTL	13.5	14.29	13.5	14.1	125,500
Total Turnover					329,263,650

 

KSE EOD Daily Share Price Data - 28-01-2014