KSE EOD Daily Share Price Data - 03-02-2014

For: February 03, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	7.15	7.28	6.55	6.6	4,000
ABL	89	91	88.06	88.8	90,500
ABOT	390	409.5	390.01	404.45	788,700
ACPL	140.99	141.47	137.75	138.2	124,100
ADAMS	38.84	38.78	37.25	37.33	7,000
ADMM	114	119.7	115.8	119.7	49,000
ADOS	49.9	50	49.7	50	5,000
AGIC	23.94	24.65	23	23.92	330,500
AGIL	77.98	79	78	78.24	10,500
AGTL	204.01	213.5	206	213.5	2,100
AHCL	23.37	23.94	23.06	23.83	557,500
AHCL-CAPR	23.88	23.88	23.88	24.59	0
AHCL-CFEB	23.62	0	0	24.07	0
AHCL-CMAR	23.88	0	0	24.33	0
AHCL-FEB	23.53	23.81	23.6	23.81	8,000
AHL	34.01	35.45	34.01	35.04	323,500
AICL	39.58	40.6	39.6	40.27	4,726,800
AICL-CAPR	40.44	40.44	40.44	41.56	0
AICL-CFEB	40	0	0	40.67	0
AICL-CMAR	40.44	0	0	41.11	0
AICL-FEB	39.99	40.78	40.1	40.51	965,500
AKBL	14.04	14.12	13.95	14.03	301,000
AKBL-CAPR	14.34	14.34	14.34	14.48	0
AKBL-CFEB	14.19	0	0	14.17	0
AKBL-CMAR	14.34	0	0	14.32	0
AKBL-FEB	14.3	14.2	14.15	14.15	12,000
AKZO	127.34	130.61	127	128.35	80,300
AMBL	13	14	13.78	14	145,000
AMTEX	4.66	4.88	4.51	4.69	2,148,500
ANL	9.84	10.14	9.6	9.74	12,514,000
ANLTFC2	94	0	0	94	0
ANSM	29.95	31.4	28.46	28.46	33,000
APL	532.08	551.98	528	549.08	195,100
APOT	24.26	25.47	25.46	25.47	1,000
ARM	48	50.4	49	50.4	2,500
ARPAK	19.81	20.35	18.81	20.15	4,000
ARPL	367.65	386.03	382	386.03	262,400
ASL	9.52	9.88	9.31	9.43	95,500
ASLPS	8.5	8	8	8.5	500
ASTM	26.37	27.65	25.06	25.48	4,000
ATBA	380.01	389	382.25	388.85	1,700
ATIL	66.56	67.75	66.8	67	10,000
ATLH	276.76	274.7	269	272	800
ATRL	216.74	218.19	213.5	214.29	810,600
ATRL-CAPR	221.43	221.43	221.43	221.15	0
ATRL-CFEB	219.04	0	0	216.41	0
ATRL-CMAR	221.43	0	0	218.78	0
ATRL-FEB	219.1	219.99	215.16	216.24	288,000
BAFL	27.64	27.89	27.5	27.6	2,407,500
BAFL-CAPR	28.24	28.24	28.24	28.48	0
BAFL-CFEB	27.93	0	0	27.87	0
BAFL-CMAR	28.24	0	0	28.18	0
BAFL-FEB	27.89	28.1	27.78	27.82	78,500
BAFLTFC5	102.2204	0	0	102.2204	0
BAHL	41.35	41.9	41.25	41.32	223,000
BAHL-CAPR	42.24	42.24	42.24	42.64	0
BAHL-CFEB	41.79	0	0	41.73	0
BAHL-CMAR	42.24	0	0	42.19	0
BAPL	15.11	16.11	15.25	16	305,500
BATA	3249	3280	3130	3280	80
BCML	139.08	141.5	139.26	141.5	1,000
BERG	57.2	58.25	57.2	58.25	1,000
BFMOD	4	4.05	4	4.01	50,000
BGL	7.07	7.1	6.81	6.99	14,000
BHAT	730	750	750	750	100
BIFO	100.67	101	100	100.5	2,000
BILF	12	12.22	11.5	12.22	15,500
BIPL	7.96	8.15	7.88	7.94	1,814,500
BNWM	77.9	80.65	78.5	80	28,500
BOK	7.32	7.5	7.41	7.41	10,000
BOP	12.17	12.17	11.8	11.95	8,386,000
BOP-CAPR	12.43	12.43	12.43	12.33	0
BOP-CFEB	12.3	0	0	12.07	0
BOP-CMAR	12.43	0	0	12.2	0
BOP-FEB	12.31	12.31	11.91	12.07	3,367,500
BOPR1	3.07	3.14	2.8	2.91	16,775,000
BPBL	8.5	8.89	8.75	8.75	2,500
BPL	44.63	45	44.5	44.51	13,000
BROT	21.98	20.89	20.89	20.89	3,000
BRR	5.61	5.8	5.53	5.57	235,500
BTL	268	268	255.01	266	3,300
BYCO	9.01	10.01	10.01	10.01	2,546,500
CENI	20.02	20.48	19.02	19.02	336,000
CEPB	72.42	76.04	72	72.31	430,500
CFL	47.6	45.3	45.3	45.3	500
CHAS	11.5	11.85	11.15	11.85	4,000
CHBL	10.83	11.48	9.83	9.87	4,011,000
CHCC	76.97	80.81	76.71	77.14	1,832,000
CJPL	3.83	3.99	3.56	3.89	10,500
CLCPS	3.81	4.2	3.07	3.54	6,479,500
CLOV	123.42	129.59	117.25	117.25	33,000
CML	7.64	7.85	7.35	7.4	1,199,000
COLG	1745	1700	1690	1690	100
COTT	13	12.1385	12.1385	12.1385	0
CPAL	8.91	9.2	7.91	7.92	148,500
CPPL	66.6	69.93	66.02	66.75	289,000
CRTM	25.45	25.98	25.01	25.08	239,500
CSAP	51.68	52.68	51.39	51.83	890,000
CSIL	7.13	7.69	7.1	7.13	81,500
CSILR	1.04	1.14	0.9	0.97	1,297,000
CSM	2.92	3.25	3	3.01	141,000
CSUML	10.02	10.01	9.4	9.44	161,000
CWSM	13.8	14.4	14.39	14.4	4,000
CYAN	97.95	98.25	95.5	95.7	16,500
DAAG	17.66	18.4	17.12	17.12	4,500
DADX	40	41.8	41	41.8	2,000
DAWH	67.6	70.98	68	70.98	1,630,000
DBCI	8.22	8.42	8.12	8.17	183,500
DCH	4.94	5.19	4.68	4.74	337,500
DCL	7.45	7.6	7.26	7.3	1,195,000
DCM	3.25	3.24	2.61	3.24	1,500
DEL	3.49	3.4	3.16	3.2	10,500
DFML	6.06	6.3	6.05	6.11	708,500
DFSM	5.81	5.83	5.68	5.71	196,500
DGKC	95.69	97.35	95.76	96.35	5,957,500
DGKC-CAPR	97.76	97.76	97.76	99.44	0
DGKC-CFEB	96.71	0	0	97.3	0
DGKC-CMAR	97.76	0	0	98.37	0
DGKC-FEB	96.59	98	96.58	96.89	2,417,000
DKTM	18.49	19.49	18.5	19.31	7,500
DLL	76.94	80	77.3	78.29	46,000
DMTM	18.67	17.82	17.7	17.75	3,500
DMTX	18.25	17.5	17.25	17.25	1,000
DNCC	15.18	15.2	14.35	14.35	11,500
DOL	6.02	6.54	6.04	6.34	1,032,000
DSFL	2.8	2.89	2.71	2.72	676,500
DSIL	6.92	7.04	6.55	6.61	821,000
DSL	5.41	5.7	5.3	5.39	278,500
DWAE	4.4	4.55	4.1	4.1	15,500
DWSM	3.91	3.98	3.8	3.85	55,000
DWTM	14.51	14.99	14.5	14.5	11,000
DYNO	52.5	52	51	51.36	5,500
ECOP	21.29	22.35	21.6	22.35	257,000
EFERT	48.25	49.95	48.2	48.48	6,873,000
EFLTFC3	99.365	0	0	99.8037	0
EFOODS	102.01	103.5	101.2	102.55	1,335,500
EFUG	121	124	120	122.72	18,000
EFUL	103.3	103.55	101.25	103.51	15,000
ELSM	133	139.65	137.95	137.95	8,000
EMCO	5.43	5.9	5.1	5.38	35,500
ENGRO	178.26	180.32	178.27	178.97	3,893,700
ENGRO-CAPR	182.12	182.12	182.12	184.7	0
ENGRO-CFEB	180.15	0	0	180.74	0
ENGRO-CMAR	182.12	0	0	182.72	0
ENGRO-FEB	179.86	181.8	179.7	180.34	1,311,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.02	16.02	15.2	15.94	8,758,000
EXIDE	348.84	343	334	335	3,900
FABL	13.12	13.4	13.03	13.18	8,667,500
FASM	224	225	220	225	5,700
FATIMA	28.33	28.77	28.26	28.71	264,500
FCCL	16.84	17.09	16.55	16.61	18,626,000
FCCL-CAPR	17.2	17.2	17.2	17.14	0
FCCL-CFEB	17.02	0	0	16.77	0
FCCL-CMAR	17.2	0	0	16.96	0
FCCL-FEB	17.02	17.28	16.68	16.75	3,191,500
FCIBL	9.08	10.08	8.08	8.71	139,500
FCSC	3.31	3.4	3.25	3.25	22,500
FDIBL	1.83	1.8	1.72	1.75	8,000
FECM	5.31	5.39	5.39	5.39	500
FECTC	54.27	56.98	54.75	55.45	943,500
FEM	6.76	6.75	6.56	6.71	85,500
FEROZ	164.99	173.23	163.5	173.23	108,900
FFBL	42.43	42.89	42.5	42.7	518,000
FFBL-CAPR	43.35	43.35	43.35	44.07	0
FFBL-CFEB	42.88	0	0	43.12	0
FFBL-CMAR	43.35	0	0	43.59	0
FFBL-FEB	42.76	42.5	42.5	42.5	500
FFC	113.44	113.92	112.8	113.84	1,336,500
FFC-CAPR	115.89	115.89	115.89	117.49	0
FFC-CFEB	114.65	0	0	114.97	0
FFC-CMAR	115.89	0	0	116.23	0
FFC-FEB	113.8	114.44	113.45	114.36	102,000
FFLM	6.35	6.8	5.4	6.25	249,500
FHAM	9.45	9.45	9.45	9.45	1,500
FHBM	15.05	15.45	14.91	14.99	11,500
FIBLM	3.75	3.75	3.75	3.75	500
FLYNG	7.13	7.3	7	7.06	682,500
FML	72.52	76.13	76.12	76.13	1,000
FNEL	3.54	3.6	3.45	3.46	36,500
FPJM	2.53	2.65	2.33	2.35	227,000
FRCL	7.05	7	7	7	3,500
FRSM	31.4	31.5	30.5	30.61	67,000
FSWL	20.74	19.74	19.74	20.74	1,000
FUDLM	17.93	17.9	17.8	17.9	6,000
GADT	297.91	312.8	312.8	312.8	1,200
GAIL	6.63	7.25	6.1	6.36	129,500
GAMON	4.35	4.5	4.5	4.5	1,000
GASF	10.32	11.05	10.6	10.85	8,361,500
GATM	61.98	63	61.3	61.45	458,000
GFIL	12.74	13.6	13.6	12.74	500
GGL	30.46	30.85	30.1	30.48	231,500
GHGL	68.52	67.3	65.5	65.68	36,500
GHNI	24.2	25.41	25.41	25.41	35,000
GHNL	22.15	22.88	21.66	21.77	506,000
GLAT	121	125	115.5	121.55	6,300
GLAXO	155.06	162.81	157	162.81	766,800
GLPL	435	455	450	450	900
GRAYS	53.7	56.38	56.35	56.38	6,000
GRYL	5.96	6.2	5.95	6.1	20,000
GSPM	6	6	5.7	6	15,500
GTYR	53.83	54	53	53.05	78,500
GUSM	5.8	5.9	5.81	5.81	7,500
GVGL	22	21.75	21.21	21.21	4,000
GWLC	20.51	21.25	20.61	20.7	46,000
HABSM	34.12	34.75	33.1	33.96	137,000
HADC	3.16	3.28	3	3.1	34,500
HAEL	13.27	14.27	12.27	14.27	58,500
HAL	34	34.5	34	34.5	3,500
HBL	165.36	168	163.9	166.76	236,800
HCAR	45.51	46.01	45.25	45.32	122,000
HICL	16.79	17	16.5	16.55	28,000
HINO	301.33	308	300	307.68	7,400
HINOON	145.04	152.29	145	151.94	32,200
HIRAT	16.9	16.97	16.5	16.59	292,500
HMB	25.49	25.48	24.85	25	572,500
HMIM	5.6	5.73	4.6	5.01	38,000
HSPI	25.62	25.95	24.8	24.8	11,500
HUBC	64.57	64.95	64	64.04	601,000
HUBC-CAPR	65.97	65.97	65.97	66.09	0
HUBC-CFEB	65.26	0	0	64.67	0
HUBC-CMAR	65.97	0	0	65.38	0
HUBC-FEB	64.38	64.51	64.5	64.51	151,500
HUMNL	88.93	91.5	90	90.5	3,500
HUSS	14	14.9091	14.9091	14.9091	0
HWQS	8.2	8.45	7.91	7.98	83,000
IBFL	96.43	96	92	96	20,500
IBLHL	81.84	85.93	82.75	85.93	11,500
ICCT	8.11	7.95	7.5	7.95	38,500
ICI	321.12	335	322	325.09	242,000
ICIBL	1.54	1.51	1.45	1.48	216,000
ICL	39.57	40.39	39.12	40.1	2,500
IDEN	5.75	5.61	5.6	5.6	3,000
IDRT	21.6	22.44	22.4	22.44	1,000
IDSM	22.4	22.85	22	22	3,000
IFSL	14.9	15.15	14.35	14.98	3,500
IGIBL	1.65	1.74	1.61	1.65	457,500
IGIIL	224.25	228.98	214	215.45	268,200
ILTM	1745	1700	1690	1700	150
INDU	381	384.9	380.25	383.2	34,400
INIL	51.46	52	50.65	50.92	137,500
INKL	14.27	15.27	14	15.25	47,000
ISIL	240	246.5	230	243.33	1,400
ISL	21.68	21.8	21	21.07	484,500
ISTM	67	66.044	66.044	66.044	0
JDMT	186.35	195.66	195.66	195.66	11,500
JDWS	206.81	214	196.47	214	19,800
JGICL	80.05	83.89	79.52	81	5,500
JKSM	41.5	41.5	40.5	41.5	3,000
JOPP	39.29	41.25	37.33	41.15	50,000
JPGL	2.5	2.6	2.45	2.49	459,000
JSBL	4.6	4.72	4.51	4.69	1,142,000
JSCL	11.44	12.4	11.44	12.27	22,195,000
JSGCL	41.8963	39.81	39.81	39.81	2,000
JSIL	12.99	13.75	12.95	13.61	2,323,500
KAPCO	64	64.89	64.2	64.4	135,000
KASBB	2.12	2.23	2.06	2.07	221,500
KASBM	3.2	3	3	3	30,000
KASBSL	6.92	7.1	6.86	7.08	11,500
KCL	19.5	20.44	19	20.44	3,000
KEL	6.45	6.78	6.45	6.55	10,602,000
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	23.05	23.35	22.75	23	46,000
KOHC	120.14	126.14	121.5	122.16	815,500
KOHE	35	35	34.6	34.62	36,000
KOHP	3.5	3.3	3.3	3.3	500
KOHS	14	13.05	13	13	1,500
KOHTM	24.14	25.34	23.65	25.34	66,000
KOIL	5.51	5.5	5.2	5.25	142,500
KOSM	16.33	17	16.5	16.79	43,000
KSBP	87.01	90.35	88.3	90	5,500
KTML	29.55	30.5	29.57	29.71	1,636,500
LEUL	9.25	9.05	8.91	9	8,000
LIBT	17.35	18.35	18.35	18.35	2,000
LINDE	179.97	180.5	171.01	172.55	10,700
LMSM	8.28	8.65	8.1	8.65	1,000
LOTCHEM	7.27	7.34	7.1	7.12	985,500
LPCL	10.75	10.98	10.7	10.75	4,193,000
LPL	19.88	19.95	19.6	19.81	71,000
LUCK	309.75	314	310	310.72	1,844,300
LUCK-CAPR	316.45	316.45	316.45	320.67	0
LUCK-CFEB	313.04	0	0	313.79	0
LUCK-CMAR	316.45	0	0	317.23	0
LUCK-FEB	310.62	314.94	311	311.82	111,000
MACFL	23.71	24.4	23.3	23.55	121,500
MARI	225.77	228.5	225.6	225.91	169,600
MCB	283.81	289	283.91	285.69	882,300
MCB-CAPR	289.95	289.95	289.95	294.84	0
MCB-CFEB	286.82	0	0	288.51	0
MCB-CMAR	289.95	0	0	291.68	0
MCB-FEB	285.98	291.9	287	288.05	115,500
MCBAH	16	17	16	17	97,500
MDTL	3.4	3.42	3.31	3.35	578,500
MEBL	38	38	37.25	37.5	522,000
MEHT	205	194.75	194.75	194.75	500
MERIT	20.23	20.6	19.8	20.06	717,500
MFFL	731.87	760	695.28	750	2,550
MFTM	7.51	8	7.2	7.3	76,500
MIRKS	58	60	56.1	56.87	23,500
MLCF	29.57	30.05	29.2	29.3	9,068,000
MODAM	2.78	2.74	2.25	2.67	16,000
MOON	23.2958	23.2867	23.2867	23.2867	0
MQTM	35.54	36.95	36	36.6	8,500
MRNS	74	77.7	75	77.7	37,000
MSOT	146.2	148.95	146.21	147.79	11,000
MTIL	6.76	6.69	6.25	6.43	31,500
MTL	462.85	469.95	455	465.04	68,700
MUBT	8.07	8.01	8	8	13,000
MUREB	801.23	841.29	775	841.29	48,700
MZSM	4.1	4.1	3.8	3.84	33,500
NAGC	99.1	104.05	101	103	8,500
NATF	608.59	625	610	618	29,500
NATM	33.52	35.19	35.19	35.19	0
NBF	5.5	6	6	6	16,500
NBP	58.38	58.75	58.1	58.59	1,453,500
NBP-CAPR	59.64	59.64	59.64	60.47	0
NBP-CFEB	59	0	0	59.17	0
NBP-CMAR	59.64	0	0	59.82	0
NBP-FEB	58.82	59.25	58.75	59.05	411,500
NCL	63.8	66.35	64.2	65.74	4,331,000
NCL-FEB	64.46	66.9	65.05	66.23	1,111,500
NCPL	35.99	36.5	35.45	35.63	194,000
NESTLE	12480	11900	11856	11856	40
NETSOL	45.42	46.45	45.26	45.89	525,500
NEXT	4.86	5.34	5	5.12	23,000
NIB	2.34	2.4	2.34	2.35	2,110,500
NICL	18.41	18.94	18.24	18.39	303,500
NMFL	24.45	25.55	23.51	23.78	694,000
NML	134.52	140.33	135	139.85	6,412,100
NML-CAPR	137.43	137.43	137.43	144.33	0
NML-CFEB	135.95	0	0	141.23	0
NML-CMAR	137.43	0	0	142.78	0
NML-FEB	135.84	141.2	135.95	140.77	3,035,000
NONS	26	25.1	24.7	24.7	42,000
NOPK	58	57	57	57	500
NOPKNV	39.79	41.75	37.81	37.91	15,500
NPL	32.66	33	32	32.02	138,500
NPSM	38.48	40.4	40.4	40.4	1,500
NRL	211.4	213	209	210.83	30,400
NSRM	36.79	38.31	38.31	38.31	0
OGDC	272.54	275	272.1	274.27	802,300
OGDC-CAPR	278.44	278.44	278.44	283.05	0
OGDC-CFEB	275.44	0	0	276.98	0
OGDC-CMAR	278.44	0	0	280.02	0
OGDC-FEB	271.82	274.5	272.8	274.12	13,000
OLPL	27	27.4	26.55	27	95,500
OLSM	8.01	8	8	8	7,000
OLTM	14.95	15	13.95	13.95	7,500
OTSU	59.5	62	57	60.29	11,500
PACE	4.37	4.63	4.39	4.48	4,442,500
PAEL	19.22	19.9	19.35	19.55	3,161,500
PAKD	70.44	67.55	67.55	67.55	12,500
PAKMI	3.6	3.89	3.5	3.89	207,000
PAKRI	31.59	31.9	31.17	31.29	115,500
PAKT	654.25	650.01	621.54	622.84	6,200
PASL	3.87	3.9	3.7	3.72	430,500
PASM	7.11	7	6.7	7	10,500
PCAL	80.9	82.89	81	81.5	5,000
PGF	26.04	26.25	26.1	26.13	27,500
PGLC	16.5	17.45	17.45	17.45	500
PIAA	9.22	9.4	9.24	9.27	1,443,000
PIBTL	44.12	46.32	43.12	44.77	620,500
PICT	270.84	284	267.2	277.2	21,900
PIF	12.01	12.3	12.06	12.3	66,000
PIL	7.3	8.3	8.3	8.3	500
PINL	12.66	12.75	12.1	12.18	9,500
PIOC	39.89	41.39	40.1	40.19	3,108,000
PIOC-FEB	40.15	41.75	40.5	40.52	833,000
PKGI	13.05	13.25	12.75	13.25	2,500
PKGP	21.06	21.2	21.01	21.05	528,500
PKGS	342.38	359.49	332.15	336.72	267,600
PMI	2.36	2.4	2.22	2.24	130,000
PMPK	515	516	516	516	100
PMRS	95.99	94	94	95.99	500
PNGRS	4.48	4.84	4.4	4.52	204,500
PNSC	79.5	80	79.9	80	2,000
POAF	6.9	7.49	7.48	7.49	2,500
POL	529.78	541.7	530	539.63	474,200
POWER	7.8	8.49	7.65	8.01	6,631,500
PPL	221.11	223.9	220.11	223.4	1,929,500
PPL-CAPR	225.89	225.89	225.89	230.55	0
PPL-CFEB	223.46	0	0	225.61	0
PPL-CMAR	225.89	0	0	228.08	0
PPL-FEB	222.2	225.9	222.5	225.42	168,500
PPP	57.89	58.5	57.74	58.5	3,000
PPVC	8.5	8.89	7.9	8.03	161,500
PRET	182.16	191.25	184.9	188.06	18,500
PRL	80.33	83	80.5	80.69	88,000
PRWM	60.02	62.3	60	60.53	95,500
PSMC	164.45	166.85	164.02	164.15	44,300
PSO	341.83	347.75	342.75	345.58	1,736,200
PSO-CAPR	349.23	349.23	349.23	356.65	0
PSO-CFEB	345.46	0	0	349	0
PSO-CMAR	349.23	0	0	352.82	0
PSO-FEB	344.59	349.8	345.01	348.19	619,500
PTC	28.63	29.91	28.8	29.77	10,250,500
PTC-CAPR	29.25	29.25	29.25	30.72	0
PTC-CFEB	28.93	0	0	30.06	0
PTC-CMAR	29.25	0	0	30.39	0
PTC-FEB	28.88	30.1	29	29.97	3,249,000
QUAT	105.85	110.9	105	110.9	2,000
QUET	70.99	71.5	71	71.5	9,000
QUICE	8.27	8.62	8.25	8.31	885,000
RAVT	6.49	6.59	6.32	6.45	87,500
RCML	131.3	131.5	124.74	124.87	11,500
REDCO	6.63	6.4	6.35	6.35	10,500
REST	52.7	55.33	55.33	55.33	0
REWM	60.51	63.53	61.5	63.07	107,000
RICL	10.21	10.88	10.07	10.6	10,000
RUBY	13.73	13.75	13.1	13.1	10,500
SAIF	45.46	47.73	45.25	47.73	149,500
SALT	288.09	302.49	296	296	500
SANE	10.01	9.76	9.62	9.76	2,500
SAPL	828	869.4	830	848.5	3,200
SAPT	454	460	460	460	300
SARC	9.41	9.45	9.01	9.45	2,500
SASML	15.1775	16.16	16.16	16.16	500
SAZEW	24.3	24.5	23.09	23.75	48,500
SBL	4.55	4.75	4.75	4.75	500
SCBPL	23.5	23.99	23.26	23.94	3,000
SCL	203.24	213.29	213.29	203.24	100
SCM	19.19	19.2	19	19.2	6,500
SEARL	151.5	159.07	153.01	159.07	326,700
SEPCO	2.51	2.58	2.45	2.47	581,000
SEPL	73.51	70.85	69.84	69.84	66,000
SFAT	14.72	14.5	13.82	14.49	14,000
SFL	413.96	419	409	413.32	21,500
SGML	20.33	20.5	19.7	20.15	168,500
SGMLPS	7.05	7	6.5	6.5	2,000
SGPL	2.36	2.37	2.37	2.36	1,000
SHCI	4.46	4.9	4.4	4.68	5,500
SHCM	24.3	24.5	24	24	3,000
SHDT	79.99	83	79	79	5,000
SHEL	213.46	217	214.25	215.52	93,900
SHEZ	950	975	950	950	700
SHFA	133.5	136	136	133.5	100
SHNI	9.94	9.5	9.35	9.46	47,500
SHNIR2	1.36	1.45	1.2	1.22	158,500
SIBL	3.1	3	3	3	27,500
SIEM	1352.4	1389	1332	1335.71	1,820
SILK	2.14	2.21	2.15	2.15	508,000
SING	26.3	27	26.35	26.5	17,500
SITC	271	284.55	270	282.67	62,800
SJTM	19.1	20.1	20.1	20.1	500
SKRS	3.86	3.9	3.51	3.9	10,500
SLCL	6.22	6.09	5.25	5.25	12,500
SLYT	44.51	46.1	44.1	44.94	231,500
SMBL	2.61	2.65	2.53	2.55	478,000
SMTM	14	14.2	13.8	14	62,000
SNAI	77.27	79	78	79	2,000
SNBL	12.91	12.9	12.63	12.66	100,000
SNGP	21.63	21.88	21.6	21.64	405,000
SNGP-CAPR	22.1	22.1	22.1	22.33	0
SNGP-CFEB	21.86	0	0	21.85	0
SNGP-CMAR	22.1	0	0	22.09	0
SNGP-FEB	21.89	22	21.86	21.86	34,500
SPL	18.71	19.24	18.62	18.78	675,500
SPLC	3	3	2.94	2.99	91,500
SRSM	20.75	20.25	20.25	20.25	500
SRVI	473.46	489.75	460	473.86	8,500
SSGC	26.08	26.1	25.77	25.94	1,533,000
SSGC-FEB	26.4	26.25	26.05	26.08	56,000
SSML	17.31	17.5	17.05	17.12	186,500
STCL	12.31	12.3	12	12.03	147,500
STML	79	81	80.4	81	4,500
STPL	9.77	10.4	9.8	9.89	12,500
SUHJ	14.25	15.25	14.89	15.25	8,000
SURC	144	151.2	145	151.2	29,500
TATM	73.6	75.84	69.92	70.28	314,500
TDIL	9.4	9.5	9.5	9.5	1,000
TELE	5.18	5.37	5.18	5.31	2,391,000
TGL	39.06	39.5	38.15	38.38	368,500
THALL	162.04	166.5	162	164.95	32,200
THAS	20.1	21.1	21.1	21.1	17,000
THCCL	25.63	25.5	25	25	5,500
TICL	62.5	59.4	59.4	59.4	500
TMFBLTFC2	100	0	0	97.75	0
TPL	8.3	8.4	8.13	8.17	28,500
TREET	124.88	131.12	125.7	131.12	475,000
TRG	10.24	11.04	10.2	10.83	9,812,500
TRIBL	1.83	1.89	1.8	1.89	7,500
TRIPF	235.01	237.9	228	229.3	18,700
TRPOL	3.04	3.15	3	3.03	123,500
TSMF	5.34	5.8	5	5.27	35,000
TSML	82.6667	82	82	82	0
TSPL	2.46	2.64	2.36	2.41	81,000
UBDL	63.85	67.04	67.04	67.04	1,000
UBL	133.99	135.1	133.6	135.01	1,234,600
UBL-CAPR	136.89	136.89	136.89	139.33	0
UBL-CFEB	135.41	0	0	136.34	0
UBL-CMAR	136.89	0	0	137.84	0
UBL-FEB	135.22	136.6	134.01	136.33	18,500
UCAPM	2.02	2.2	1.92	1.92	37,500
UDPL	24.45	24.98	24	24	15,000
UDPLR	13.3	14	13.2	13.36	23,000
UNIC	16.95	17.95	17.59	17.95	57,500
UVIC	5.8	5.5	5.04	5.5	8,000
WAHN	70	73	73	73	500
WTCL	4.5	4.5	4.5	4.5	23,500
WTL	2.56	2.68	2.6	2.62	812,500
WYETH	4931.55	4800	4700	4760.68	500
YOUW	8.15	8.13	7.83	7.95	128,000
ZAHT	20.68	20.49	19.65	19.7	7,000
ZAHTR	11.2	10.2	10.2	10.2	6,500
ZIL	134	140.7	139	139	2,500
ZTL	14.19	14	13.75	13.8	8,500
Total Turnover					313,794,740

 

KSE EOD Daily Share Price Data - 03-02-2014