KSE EOD Daily Share Price Data - 04-02-2014

For: February 04, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	6.6	7.45	6.2	7.3	25,500
ABL	88.8	88.2	85.5	86.13	130,000
ABOT	404.45	405	396	396.85	169,500
ACPL	138.2	140	138.5	139.04	26,500
ADAMS	37.33	36	35.47	35.47	6,000
ADMM	119.7	120	113.72	113.72	18,500
ADOS	50	48	47.5	47.5	3,000
AGIC	23.92	24.19	23.35	23.99	89,500
AGIL	78.24	78.25	78	78	7,000
AGL	13.2	13	12.6	13	1,500
AGSML	8.4	9.4	7.75	9.4	3,500
AGTL	213.5	212.9	208.51	209.85	8,100
AHCL	23.83	23.75	23.41	23.7	160,000
AHCL-CAPR	24.59	0	0	24.45	0
AHCL-CFEB	24.07	0	0	23.92	0
AHCL-CMAR	24.33	0	0	24.19	0
AHCL-FEB	23.81	23.81	23.81	23.81	500
AHL	35.04	35.96	34.6	34.75	177,000
AICL	40.27	40.48	39.78	39.94	2,648,100
AICL-CAPR	41.56	0	0	41.2	0
AICL-CFEB	40.67	0	0	40.32	0
AICL-CMAR	41.11	0	0	40.76	0
AICL-FEB	40.51	40.85	40.05	40.32	1,195,500
AKBL	14.03	14.2	13.97	14	558,000
AKBL-CAPR	14.48	0	0	14.44	0
AKBL-CFEB	14.17	0	0	14.13	0
AKBL-CMAR	14.32	0	0	14.29	0
AKBL-FEB	14.15	14.2	14.12	14.14	43,500
AKDCL	71.5	71	69.5	71	2,000
AKZO	128.35	129.35	126.2	127.98	43,600
AMBL	14	15	13.01	13.57	22,500
AMTEX	4.69	4.66	4.44	4.47	1,585,000
ANL	9.74	9.77	9.25	9.46	24,155,000
ANLTFC2	94	0	0	94	0
ANSM	28.46	28.98	27.04	27.04	11,000
APL	549.08	549.5	535	536.34	51,300
APOT	25.47	26.74	26.74	26.74	0
ARM	50.4	52.8	50.8	51	5,000
ARPAK	20.15	20.15	19.15	19.15	2,000
ARPL	386.03	405.3	391.05	397.53	234,800
ARUJ	16.01	16	16	16	4,000
ASL	9.43	10.28	9.45	9.97	363,000
ASLPS	8.5	9	8.5	9	8,000
ATBA	388.85	388	385	385	3,600
ATIL	67	67.5	67.49	67.5	2,500
ATLH	272	272	269	270	3,900
ATRL	214.29	216	212.6	214.75	325,500
ATRL-CAPR	221.15	0	0	221.52	0
ATRL-CFEB	216.41	0	0	216.78	0
ATRL-CMAR	218.78	0	0	219.15	0
ATRL-FEB	216.24	217.5	214.55	216.94	143,500
BAFL	27.6	27.7	27	27.16	5,010,000
BAFL-CAPR	28.48	0	0	28.02	0
BAFL-CFEB	27.87	0	0	27.42	0
BAFL-CMAR	28.18	0	0	27.72	0
BAFL-FEB	27.82	27.9	27.25	27.32	146,000
BAFLTFC5	102.2204	0	0	102.2204	0
BAFS	22.15	21.05	21.05	21.05	0
BAHL	41.32	41.5	40.25	40.49	274,500
BAHL-CAPR	42.64	0	0	41.77	0
BAHL-CFEB	41.73	0	0	40.87	0
BAHL-CMAR	42.19	0	0	41.32	0
BAPL	16	15.7	15.35	15.35	2,500
BATA	3280	3120.01	3116	3116.01	200
BCML	141.5	144.99	134.43	136.31	23,500
BERG	58.25	57.5	55.34	55.34	33,500
BFMOD	4.01	4.06	4.06	4.06	500
BGL	6.99	6.98	5.99	6.01	120,500
BIPL	7.94	8.22	7.81	8	2,458,500
BNWM	80	80.01	77.8	79.89	34,500
BOK	7.41	7.5	7.36	7.39	12,500
BOP	11.95	11.9	11.72	11.78	6,046,500
BOP-CAPR	12.33	0	0	12.15	0
BOP-CFEB	12.07	0	0	11.89	0
BOP-CMAR	12.2	0	0	12.02	0
BOP-FEB	12.07	11.99	11.83	11.88	2,187,500
BOPR1	2.91	2.97	2.7	2.79	6,829,000
BPL	44.51	44.4	43.5	44.04	31,000
BROT	20.89	20.1862	20.1862	20.1862	0
BRR	5.57	5.72	5.56	5.6	17,500
BTL	266	260	254.6	254.6	1,600
BYCO	10.01	11.01	10.55	10.66	18,633,000
CENI	19.02	19	18.35	18.7	46,500
CEPB	72.31	72.31	70.25	70.87	145,000
CHBL	9.87	10.35	9.45	9.81	800,500
CHCC	77.14	80.99	73.35	79.62	1,929,500
CJPL	3.89	3.79	3.56	3.61	14,000
CLCPS	3.54	3.68	3.4	3.46	1,959,000
CLOV	117.25	111.52	111.39	111.39	3,500
CML	7.4	7.41	7.2	7.24	801,500
COLG	1690	1680	1640	1647.5	220
COTT	12.1385	11.14	11.14	11.14	500
CPAL	7.92	8.05	6.92	7.19	8,500
CPPL	66.75	67.88	65.7	67.45	63,000
CRTM	25.08	25.15	24.7	24.87	247,000
CSAP	51.83	52.25	51.4	52	215,000
CSIL	7.13	7.4	7.01	7.11	32,000
CSILR	0.97	1.01	0.94	1	639,500
CSM	3.01	3.1	2.9	2.93	77,000
CSUML	9.44	9.5	9.02	9.45	84,500
CWSM	14.4	13.5	13.5	13.5	10,500
CYAN	95.7	97	93.5	94.9	20,500
DAAG	17.12	17.3	16.65	17.05	3,500
DADX	41.8	41.1	39.71	40.5	13,500
DAWH	70.98	74.52	70.71	74.52	2,458,000
DBCI	8.17	8.25	7.9	8.15	55,500
DCH	4.74	4.79	4.6	4.71	209,500
DCL	7.3	7.38	7.18	7.33	1,174,500
DCM	3.24	2.6	2.6	2.6	500
DEL	3.2	3.4	3.2	3.4	1,500
DFML	6.11	6.2	5.96	6.02	400,000
DFSM	5.71	5.89	5.67	5.73	93,500
DGKC	96.35	96.75	94.76	95.47	5,111,000
DGKC-CAPR	99.44	0	0	98.48	0
DGKC-CFEB	97.3	0	0	96.37	0
DGKC-CMAR	98.37	0	0	97.43	0
DGKC-FEB	96.89	97.25	95.55	96.08	2,913,000
DINT	151.7709	150.6088	150.6088	150.6088	0
DKTM	19.31	20.31	19.6	20.29	13,500
DLL	78.29	82.2	74.65	81.83	101,500
DMTM	17.75	18.75	18.75	18.75	6,500
DNCC	14.35	13.95	13.35	13.95	6,500
DOL	6.34	6.94	6.31	6.64	2,661,000
DSFL	2.72	2.8	2.69	2.71	277,000
DSIL	6.61	6.95	6.5	6.59	480,500
DSL	5.39	5.75	5.4	5.6	327,000
DWAE	4.1	4.44	4.44	4.1	1,000
DWSM	3.85	3.99	3.8	3.81	135,500
DWTM	14.5	14.25	13.99	14.06	17,500
DYNO	51.36	51.45	48.8	51.09	6,000
ECOP	22.35	23.46	21.24	21.95	615,000
EFERT	48.48	48.5	46.35	47	7,790,500
EFLTFC3	99.8037	0	0	99.8037	0
EFOODS	102.55	104.1	102.05	102.74	1,638,500
EFUG	122.72	124.8	120	123.1	8,500
EFUL	103.51	103	101.15	103	11,500
ELCM	66.5756	66.2056	66.2056	66.2056	0
ELSM	137.95	144.84	135	135	14,500
EMCO	5.38	5.49	5.02	5.16	65,000
ENGRO	178.97	179.3	176.2	177.02	2,288,800
ENGRO-CAPR	184.7	0	0	182.6	0
ENGRO-CFEB	180.74	0	0	178.69	0
ENGRO-CMAR	182.72	0	0	180.65	0
ENGRO-FEB	180.34	180.01	177.5	178.42	1,221,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.94	16.38	15.7	15.92	6,415,000
EWLA	6.3	6.1	6	6.01	12,000
EXIDE	335	330.03	323.01	330	4,000
FABL	13.18	13.17	12.8	12.85	2,021,000
FANM	5.6	6.14	4.6	5.5	52,000
FASM	225	216.12	216.11	216.12	200
FATIMA	28.71	28.9	28.42	28.75	96,000
FCCL	16.61	16.62	16.3	16.52	8,064,500
FCCL-CAPR	17.14	0	0	17.04	0
FCCL-CFEB	16.77	0	0	16.68	0
FCCL-CMAR	16.96	0	0	16.86	0
FCCL-FEB	16.75	16.8	16.51	16.65	2,674,000
FCIBL	8.71	9.25	7.71	7.71	74,000
FCSC	3.25	3.4	3.27	3.39	174,500
FDIBL	1.75	1.86	1.8	1.85	60,500
FECM	5.39	5.49	5.49	5.39	500
FECTC	55.45	55.05	53.66	54.45	119,500
FEM	6.71	6.35	6.1	6.22	62,500
FEROZ	173.23	180.5	168.01	177.22	159,200
FFBL	42.7	42.8	42.2	42.63	789,000
FFBL-CAPR	44.07	0	0	43.97	0
FFBL-CFEB	43.12	0	0	43.03	0
FFBL-CMAR	43.59	0	0	43.5	0
FFBL-FEB	42.5	43.2	42.57	42.63	59,000
FFC	113.84	113.85	113	113.73	366,500
FFC-CAPR	117.49	0	0	117.31	0
FFC-CFEB	114.97	0	0	114.81	0
FFC-CMAR	116.23	0	0	116.06	0
FFC-FEB	114.36	114.1	113.9	114	59,500
FFLM	6.25	6.15	6.15	6.15	500
FHBM	14.99	15.25	15	15.01	85,500
FIBLM	3.75	3.26	3.15	3.26	13,000
FLYNG	7.06	7.08	6.8	6.94	804,500
FML	76.13	79.3	79.3	79.3	500
FNEL	3.46	3.5	3.4	3.5	8,500
FPJM	2.35	2.49	2.03	2.3	29,500
FRCL	7	7.01	7	7	5,000
FRSM	30.61	30.5	29.6	30.02	10,000
FUDLM	17.9	17.6	17.06	17.08	49,000
FZCM	195	195	195	195	100
FZTM	615	633.95	633.95	615	100
GADT	312.8	328.44	316	318.32	89,600
GAIL	6.36	6.47	6.23	6.32	7,000
GASF	10.85	11.05	10.7	10.99	1,787,500
GATM	61.45	61.5	58.9	59.17	451,500
GFIL	12.74	13.6	12.66	13	4,000
GGL	30.48	30.85	30.2	30.4	169,000
GHGL	65.68	65.75	63.5	65.74	6,500
GHNI	25.41	24.95	24.14	24.14	354,500
GHNL	21.77	21.7	20.69	20.69	275,500
GLAT	121.55	122.85	116	122.04	1,200
GLAXO	162.81	170.95	163	168.43	1,843,400
GLPL	450	440	430	435	2,200
GRAYS	56.38	59.19	59.15	59.19	20,500
GRYL	6.1	6.4	6	6.15	35,500
GSPM	6	5.99	5.7	5.99	3,500
GTYR	53.05	53	51	52.63	25,500
GUSM	5.81	5.65	5.51	5.65	1,500
GVGL	21.21	21	20.9	20.9	6,000
GWLC	20.7	20.3	19.76	19.86	36,000
HABSM	33.96	33.14	32.3	32.3	50,500
HADC	3.1	3.2	3.01	3.08	106,500
HAEL	14.27	15.27	15	15.27	17,000
HBL	166.76	167.5	164.03	164.45	52,400
HCAR	45.32	45.35	44.85	44.89	114,000
HICL	16.55	16.5	16.03	16.04	11,500
HINO	307.68	313.5	300	307.07	5,800
HINOON	151.94	159.53	151.51	156.73	69,800
HIRAT	16.59	16.65	16.2	16.23	520,000
HMB	25	24.9	24.46	24.48	270,000
HMIM	5.01	5.6	5.01	5.5	34,000
HSPI	24.8	24.15	24.1	24.1	4,000
HUBC	64.04	64.49	63.25	63.44	968,500
HUBC-CAPR	66.09	0	0	65.44	0
HUBC-CFEB	64.67	0	0	64.04	0
HUBC-CMAR	65.38	0	0	64.74	0
HUBC-FEB	64.51	64.5	62.11	64	187,500
HUMNL	90.5	92.5	92.5	92.5	500
HUSS	14.9091	15.9	14.1	15.5	5,000
HWQS	7.98	7.82	7.52	7.64	46,000
IBFL	96	96	95.01	95.01	13,000
IBLHL	85.93	90.22	86.95	90.21	59,500
ICCT	7.95	7.59	7.35	7.58	39,000
ICI	325.09	325	315	315.9	51,300
ICIBL	1.48	1.48	1.4	1.42	309,500
IDEN	5.6	5.51	5.5	5.5	7,000
IGIBL	1.65	1.7	1.6	1.64	656,000
IGIIL	215.45	226.21	206.1	224.09	508,000
ILTM	1700	1660	1615	1660	150
INDU	383.2	384.24	370	379	3,100
INIL	50.92	50.98	49.56	49.63	157,000
INKL	15.25	14.28	14.26	14.26	5,000
ISL	21.07	21.4	20.65	21	421,500
ISTM	66.044	64.268	64.268	64.268	0
JDMT	195.66	205.44	188	195.5	13,500
JDWS	214	209.4	203.3	208.57	7,300
JGICL	81	83.68	83.68	83.68	500
JLICL	182.89	183.8	178	178.08	7,100
JOPP	41.15	41.73	39.6	40.32	7,000
JPGL	2.49	2.68	2.45	2.54	660,500
JSBL	4.69	4.72	4.52	4.55	915,500
JSCL	12.27	13.27	12.05	13.09	60,629,000
JSGCL	39.81	39	37.82	39	14,500
JSIL	13.61	14.09	13.27	13.69	4,272,000
JUBS	9.4	8.5	8.4	8.4	4,500
KAPCO	64.4	64.5	64.2	64.3	25,500
KASBB	2.07	2.08	2	2.05	391,000
KASBSL	7.08	7	6.82	7	8,500
KEL	6.55	6.65	6.41	6.43	5,221,500
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	235	223.3	223.25	223.3	500
KML	23	22.6	22	22.06	38,000
KOHC	122.16	122	119	119.57	806,500
KOHE	34.62	35.96	34.5	35.62	148,000
KOHP	3.3	3.5	3.2	3.3	26,500
KOHS	13	12.79	12.01	12.01	1,500
KOHTM	25.34	26.6	25.05	26.59	73,500
KOIL	5.25	5.44	5.12	5.15	20,000
KOSM	16.79	16.89	16.4	16.78	17,000
KSTM	8.05	7.11	7.1	7.1	2,000
KTML	29.71	29.9	28.7	28.85	421,000
LATM	7.75	8.75	8	8.75	3,000
LEUL	9	9	8.55	8.55	8,500
LIBT	18.35	19.35	19.35	19.35	3,000
LINDE	172.55	176	173.02	175	700
LMSM	8.65	8.1	8.1	8.1	2,500
LOTCHEM	7.12	7.13	7	7.05	2,057,000
LPCL	10.75	10.91	10.35	10.56	7,092,000
LPL	19.81	19.78	19.57	19.78	22,000
LUCK	310.72	311	306.01	307.45	300,700
LUCK-CAPR	320.67	0	0	317.14	0
LUCK-CFEB	313.79	0	0	310.36	0
LUCK-CMAR	317.23	0	0	313.75	0
LUCK-FEB	311.82	310.9	307.8	308.53	60,000
MACFL	23.55	23.49	23.1	23.25	21,500
MARI	225.91	228.5	224.76	225.33	366,700
MCB	285.69	285.5	282.88	283.3	411,000
MCB-CAPR	294.84	0	0	292.23	0
MCB-CFEB	288.51	0	0	285.98	0
MCB-CMAR	291.68	0	0	289.1	0
MCB-FEB	288.05	287.98	285.09	285.97	131,000
MCBAH	17	17.45	16.75	17	18,500
MDTL	3.35	3.58	3.21	3.41	1,541,000
MEBL	37.5	37.5	36.95	37	401,500
MERIT	20.06	20	19.7	19.74	96,000
MFFL	750	750	713	730	1,500
MFTM	7.3	7.33	6.6	6.73	99,000
MIRKS	56.87	59.49	56	57.05	14,000
MLCF	29.3	29.4	28.75	28.88	4,789,000
MODAM	2.67	2.65	2.35	2.5	44,000
MOON	23.2867	23.0745	23.0745	23.0745	0
MQTM	36.6	36.99	36.7	36.7	6,000
MRNS	77.7	79	77.25	78.75	8,500
MSOT	147.79	144.6	143.01	144.01	9,500
MTIL	6.43	6.25	6	6.15	21,500
MTL	465.04	469.5	462.25	464.39	20,200
MUREB	841.29	870	810	863.99	59,100
MZSM	3.84	4	3.81	3.95	23,500
NAGC	103	99.3	99.25	99.25	1,000
NATF	618	615	600	600	2,000
NBP	58.59	58.6	57.93	58.13	773,500
NBP-CAPR	60.47	0	0	59.96	0
NBP-CFEB	59.17	0	0	58.68	0
NBP-CMAR	59.82	0	0	59.32	0
NBP-FEB	59.05	59	58.4	58.7	150,500
NCL	65.74	65.98	63.9	64.47	1,602,500
NCL-FEB	66.23	65.9	64.4	64.94	589,000
NCPL	35.63	36.24	35.65	35.88	101,500
NESTLE	11856	11300.01	11263.2	11263.2	280
NETSOL	45.89	47.6	46.05	46.54	1,101,000
NEXT	5.12	5.25	5.25	5.12	1,000
NIB	2.35	2.38	2.31	2.36	1,630,500
NICL	18.39	18.39	18	18.33	417,500
NMFL	23.78	24.7	23.1	24.2	154,000
NML	139.85	139.94	137	137.43	2,775,500
NML-CAPR	144.33	0	0	141.76	0
NML-CFEB	141.23	0	0	138.73	0
NML-CMAR	142.78	0	0	140.25	0
NML-FEB	140.77	140.7	138.05	138.56	1,554,500
NOPK	57	59.85	59.2	59.4	1,500
NOPKNV	37.91	37.95	36.02	37.65	7,500
NPL	32.02	32.5	32.01	32.03	46,500
NPSM	40.4	42.42	40.4	40.75	3,000
NRL	210.83	212	208	210.82	40,500
OGDC	274.27	274.99	270	272.79	226,700
OGDC-CAPR	283.05	0	0	281.39	0
OGDC-CFEB	276.98	0	0	275.37	0
OGDC-CMAR	280.02	0	0	278.38	0
OGDC-FEB	274.12	272	271.02	272	7,500
OLPL	27	27	26.5	26.5	12,000
OLTM	13.95	14.14	12.95	12.95	7,500
OTSU	60.29	61.4	59.5	61	7,500
PACE	4.48	4.8	4.5	4.6	8,989,000
PAEL	19.55	20.29	19.01	20.03	7,020,000
PAKMI	3.89	3.4	3.2	3.38	19,500
PAKRI	31.29	31.44	30.52	30.9	145,000
PAKT	622.84	625	601	603.86	2,100
PASL	3.72	3.8	3.61	3.67	643,500
PASM	7	7	6.55	6.7	6,000
PGCL	165.8	165.26	165.2	165.23	900
PGF	26.13	26.4	26.2	26.36	76,500
PIAA	9.27	9.57	9.3	9.38	4,444,500
PIBTL	44.77	45.9	44	44.85	151,000
PICT	277.2	291.06	273	287.11	60,700
PIF	12.3	12.35	12.2	12.2	48,500
PINL	12.18	12	11.67	12	2,000
PIOC	40.19	40.35	39.1	39.38	847,000
PIOC-FEB	40.52	40.4	39.52	39.77	292,500
PKGI	13.25	13.85	13.45	13.45	6,500
PKGP	21.05	21.14	20.85	20.98	1,083,000
PKGS	336.72	341	319.89	336.62	264,900
PMI	2.24	2.35	2.21	2.31	27,500
PNGRS	4.52	4.85	4.4	4.78	167,000
PNSC	80	80.01	76.5	76.88	16,000
POAF	7.49	7.49	7.49	7.49	500
POL	539.63	537.86	525	530.54	317,500
POML	133	126.35	126.35	126.35	500
POWER	8.01	8.64	7.85	8.36	11,295,500
PPL	223.4	223.9	220.55	221.14	820,900
PPL-CAPR	230.55	0	0	228.11	0
PPL-CFEB	225.61	0	0	223.23	0
PPL-CMAR	228.08	0	0	225.67	0
PPL-FEB	225.42	226.7	222.5	222.99	161,500
PPVC	8.03	7.99	7.03	7.63	87,000
PRET	188.06	188	182	182.22	4,800
PRL	80.69	84.72	81.5	84.72	162,500
PRWM	60.53	61.99	60.05	60.38	7,000
PSMC	164.15	172	163	167.15	429,000
PSO	345.58	352	345	348.77	2,277,600
PSO-CAPR	356.65	0	0	359.76	0
PSO-CFEB	349	0	0	352.07	0
PSO-CMAR	352.82	0	0	355.92	0
PSO-FEB	348.19	354.6	347	351.5	1,261,000
PTC	29.77	29.9	29.12	29.24	4,342,000
PTC-CAPR	30.72	0	0	30.16	0
PTC-CFEB	30.06	0	0	29.52	0
PTC-CMAR	30.39	0	0	29.84	0
PTC-FEB	29.97	30	29.32	29.48	1,506,000
QUAT	110.9	116.4	116	116	1,000
QUICE	8.31	8.38	8.16	8.19	686,000
RAVT	6.45	6.49	6.16	6.22	61,000
RCML	124.87	120.02	118.63	118.63	4,000
REDCO	6.35	6.26	6.15	6.16	46,000
REST	55.33	58.09	58.09	58.09	3,000
REWM	63.07	64	62.75	63.06	40,000
RUBY	13.1	12.6	12.1	12.23	17,000
SAIF	47.73	48.01	45.4	45.66	98,000
SALT	296	307	306	307	200
SANE	9.76	9.7	9.51	9.63	5,000
SAPL	848.5	860	854	854	400
SAPT	460	482	482	482	200
SARC	9.45	9.16	9.12	9.15	10,000
SASML	16.16	16.0444	16.0444	16.0444	0
SAZEW	23.75	23.88	23.51	23.52	6,500
SBL	4.75	4.65	4.58	4.65	32,500
SCBPL	23.94	23.4	22.75	22.75	50,500
SCM	19.2	19.2	18.5	18.5	8,500
SEARL	159.07	165.5	157	159.06	387,000
SEL	35.85	37.64	37	37.64	3,000
SEPCO	2.47	2.79	2.46	2.57	841,500
SEPL	69.84	69	67.76	68.15	22,000
SFAT	14.49	14	13.9	13.9	12,500
SFL	413.32	409	398	399	10,100
SFTM	7.1818	6.19	6.19	6.19	500
SGML	20.15	20.49	19.75	20.01	187,500
SGPL	2.36	2.5	2.36	2.5	13,000
SHCI	4.68	4.6	4.2	4.6	2,500
SHDT	79	79	79	79	1,000
SHEL	215.52	218.44	212.7	215.93	151,700
SHEZ	950	903	902.5	903	3,550
SHFA	133.5	140	127.25	139.46	15,500
SHNI	9.46	9.48	9.2	9.48	5,500
SHNIR2	1.22	1.18	1.01	1.15	112,500
SHSML	20.19	20.8	19.2	19.38	7,500
SIBL	3	3	3	3	10,000
SIEM	1335.71	1380	1300	1357.95	4,580
SILK	2.15	2.15	2.11	2.11	891,500
SING	26.5	26.49	25.5	26.45	2,500
SITC	282.67	286.75	278.5	280.68	18,500
SJTM	20.1	21.1	21.1	21.1	1,500
SKRS	3.9	3.55	3.54	3.55	3,000
SLCL	5.25	5.94	5	5.94	1,500
SLYT	44.94	45	43.8	44.06	47,500
SMBL	2.55	2.54	2.48	2.51	460,500
SMTM	14	13.99	13.5	13.99	7,500
SNAI	79	78.05	76	78	4,500
SNBL	12.66	12.6	12.31	12.52	30,000
SNGP	21.64	21.75	21.5	21.55	389,500
SNGP-CAPR	22.33	0	0	22.23	0
SNGP-CFEB	21.85	0	0	21.75	0
SNGP-CMAR	22.09	0	0	21.99	0
SNGP-FEB	21.86	21.7	21.7	21.7	10,000
SPL	18.78	18.9	18.5	18.59	384,000
SPLC	2.99	2.99	2.66	2.99	32,500
SRVI	473.86	472	460	470.38	4,400
SSGC	25.94	26	25.5	25.61	132,500
SSGC-FEB	26.08	26.05	25.75	25.88	95,000
SSML	17.12	17.44	16.96	17.15	84,500
STCL	12.03	12.14	11.72	11.9	106,500
STML	81	81	76.95	77.82	13,000
STPL	9.89	10.18	9.8	9.94	3,000
SUHJ	15.25	16.25	15.25	16.25	13,000
SURC	151.2	158.75	154.1	155.94	4,500
TATM	70.28	70	66.77	67.33	155,500
TDIL	9.5	9.75	9.75	9.5	500
TELE	5.31	5.44	5.21	5.36	4,692,000
TGL	38.38	38.5	38	38	249,500
THALL	164.95	167.25	162	165.93	37,500
THAS	21.1	22.15	20.05	20.18	92,500
TMFBLTFC2	97.75	0	0	98.75	0
TPL	8.17	8.6	8.1	8.49	32,500
TREET	131.12	135.5	129.55	130.34	1,061,500
TRG	10.83	11.1	10.5	10.96	5,721,000
TRIBL	1.89	1.94	1.8	1.85	9,000
TRIPF	229.3	231.99	221.1	226.58	23,900
TRPOL	3.03	3.08	2.9	3.01	84,000
TRSM	4.35	4.2	4	4.2	1,000
TSMF	5.27	5.14	4.83	5.13	15,000
TSPL	2.41	2.59	2.36	2.38	57,000
UBDL	67.04	70.39	70.39	70.39	500
UBL	135.01	135.4	133.15	133.91	30,700
UBL-CAPR	139.33	0	0	138.13	0
UBL-CFEB	136.34	0	0	135.18	0
UBL-CMAR	137.84	0	0	136.65	0
UBL-FEB	136.33	136	135	135	4,000
UDPL	24	23.74	23.11	23.5	8,000
UDPLR	13.36	13.11	12.6	12.61	12,000
UNIC	17.95	18.94	17.63	17.64	8,500
UVIC	5.5	5.5	5.5	5.5	8,000
WAHN	73	70	70	70	500
WTCL	4.5	4.5	4.5	4.5	4,257,000
WTL	2.62	2.66	2.55	2.56	1,285,500
WYETH	4760.68	4774	4773	4773.5	200
YOUW	7.95	7.94	7.21	7.51	118,000
ZAHT	19.7	20.7	18.72	20.7	6,500
ZAHTR	10.2	11.2	9.2	11.2	229,000
ZIL	139	135	132.05	135	8,500
ZTL	13.8	13.98	13.6	13.98	30,000
Total Turnover					316,809,880

 

KSE EOD Daily Share Price Data - 04-02-2014