KSE EOD Daily Share Price Data - 07-02-2014

For: February 06, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97	98.2	97.4	98.2	3,400
AASM	16.65	16	16	16	1,000
AATM	7.3	7.43	6.35	7.43	6,000
ABL	86.13	87.84	85	87.18	20,500
ABOT	396.85	400.5	391	391.73	86,500
ACPL	136.04	139.3	138	138.37	29,200
ADAMS	35.47	36.96	34.49	36.96	4,000
ADMM	113.72	112	108.04	108.68	29,500
ADOS	47.5	45.14	45.14	45.14	500
AGIC	23.99	24.45	23.82	23.89	71,000
AGIL	78	78	77	77.72	8,500
AGTL	209.85	212	210	210	11,400
AHCL	23.7	23.86	23.5	23.71	124,000
AHCL-CAPR	24.45	0	0	24.43	0
AHCL-CFEB	23.92	0	0	23.91	0
AHCL-CMAR	24.19	0	0	24.17	0
AHCL-FEB	23.81	23.75	23.75	23.75	500
AHL	34.75	35.4	34.75	34.81	77,000
AHTM	40.37	38.5	38.5	38.5	1,000
AICL	39.94	40.4	39.75	39.82	1,602,000
AICL-CAPR	41.2	0	0	41.03	0
AICL-CFEB	40.32	0	0	40.15	0
AICL-CMAR	40.76	0	0	40.59	0
AICL-FEB	40.32	40.64	40.06	40.14	616,500
AKBL	14	14.3	14.03	14.21	843,500
AKBL-CAPR	14.44	0	0	14.64	0
AKBL-CFEB	14.13	0	0	14.33	0
AKBL-CMAR	14.29	0	0	14.48	0
AKBL-FEB	14.14	14.44	14.2	14.38	24,000
AKDCL	71	69	69	69	1,000
AKZO	127.98	127.5	125.01	125.12	41,800
ALNRS	40.8	39.01	39.01	39.01	500
ALTN	21.4	22.45	22.45	22.45	500
AMBL	13.57	12.62	12.57	12.57	7,000
AMTEX	4.47	4.56	4.4	4.43	537,500
ANL	9.46	9.82	9.4	9.59	11,153,500
ANLTFC2	94	0	0	94	0
ANSM	27.04	26.9	25.69	25.69	7,000
APL	518.84	518	508	509.75	230,500
APOT	26.74	28.07	28.07	28.07	0
ARM	51	51.05	51	51	19,000
ARPAK	19.15	18.15	18.15	18.15	1,500
ARPL	397.53	400.99	385	388.44	69,200
ARUJ	16	16.1	16.01	16.01	2,500
ASL	9.97	10.24	9.8	9.9	80,000
ASLPS	9	8.8	8.8	8.8	2,500
ASTM	25.48	25.99	25.99	25.48	500
ATBA	385	390	386.6	387.91	3,400
ATIL	67.5	66.8	66	66.32	8,500
ATLH	270	270	267	269.1	4,800
ATRL	214.75	216.3	213.64	214.19	214,200
ATRL-CAPR	221.52	0	0	220.69	0
ATRL-CFEB	216.78	0	0	215.96	0
ATRL-CMAR	219.15	0	0	218.32	0
ATRL-FEB	216.94	217.99	215.5	215.88	90,000
BAFL	27.16	27.95	27.15	27.52	2,899,000
BAFL-CAPR	28.02	0	0	28.35	0
BAFL-CFEB	27.42	0	0	27.75	0
BAFL-CMAR	27.72	0	0	28.05	0
BAFL-FEB	27.32	27.89	27.42	27.72	90,000
BAFLTFC5	102.2204	0	0	102.2204	0
BAHL	40.49	41	40.15	40.7	659,000
BAHL-CAPR	41.77	0	0	41.93	0
BAHL-CFEB	40.87	0	0	41.04	0
BAHL-CMAR	41.32	0	0	41.49	0
BAPL	15.35	16.25	15.25	16.25	29,500
BATA	3116.01	3200	3129	3189	120
BCML	136.31	139.79	132	138.3	4,500
BERG	55.34	54	52.6	52.92	18,500
BFMOD	4.06	4.2	4	4.17	50,000
BGL	6.01	6.3	5.75	6.15	20,000
BIPL	8	8.17	7.99	8	2,645,000
BNWM	79.89	81.35	79.75	79.92	12,000
BOK	7.39	7.4	7.21	7.4	12,000
BOP	11.78	12.17	11.78	11.94	8,009,500
BOP-CAPR	12.15	0	0	12.3	0
BOP-CFEB	11.89	0	0	12.04	0
BOP-CMAR	12.02	0	0	12.17	0
BOP-FEB	11.88	12.24	11.82	12.04	2,259,500
BOPR1	2.79	3.17	2.74	2.91	22,618,000
BPL	44.04	44.11	42.86	42.98	24,500
BROT	20.1862	19.18	19.18	19.18	1,000
BRR	5.6	5.65	5.51	5.54	68,500
BTL	254.6	255	252	252	700
BUXL	23.88	22.7	22.7	22.7	2,000
BYCO	10.66	10.9	10.25	10.46	10,004,500
CCM	58	55.5	55.5	55.5	500
CENI	18.7	19.7	18.71	19.68	186,500
CEPB	70.87	74.41	71.45	74.41	917,000
CFL	45.3	44	44	44	2,000
CHAS	11.85	11.75	11.74	11.75	8,500
CHBL	9.81	10.02	9.41	9.5	447,500
CHCC	79.62	82.8	79	81.6	2,938,500
CJPL	3.61	3.99	3.35	3.8	20,500
CLCPS	3.46	3.55	3.32	3.34	404,000
CLOV	111.39	113.99	105.83	108.75	35,500
CML	7.24	7.38	7.13	7.15	957,000
COLG	1647.5	1690	1566	1690	840
COTT	11.14	12.14	10.14	10.53	1,118,000
CPAL	7.19	8.19	7.5	8.19	25,000
CPPL	67.45	70.82	67.3	70.82	503,500
CRTM	24.87	25.7	24.94	25.03	384,500
CSAP	52	54.25	52.34	53.41	901,500
CSIL	7.11	7.21	6.86	7	81,000
CSILR	1	1	0.8	0.86	541,000
CSM	2.93	3.1	2.8	2.95	68,500
CSUML	9.45	9.55	9.12	9.27	72,500
CWSM	13.5	13.6	13.55	13.55	6,000
CYAN	94.9	95.75	93.8	94.08	16,500
DAAG	17.05	17.02	16.55	16.66	7,500
DADX	40.5	40.8	40.1	40.1	2,000
DAWH	74.52	78	74.55	76.3	1,469,000
DBCI	8.15	8.03	7.75	7.89	222,000
DCH	4.71	5.19	4.62	5.15	943,500
DCL	7.33	7.62	7.3	7.46	2,481,500
DCM	2.6	2.9	2.9	2.9	500
DEL	3.4	3.4	3.13	3.23	34,000
DFML	6.02	6.1	5.86	5.97	563,000
DFSM	5.73	5.81	5.66	5.72	203,000
DGKC	95.47	97.75	95.1	96.43	7,621,500
DGKC-CAPR	98.48	0	0	99.36	0
DGKC-CFEB	96.37	0	0	97.23	0
DGKC-CMAR	97.43	0	0	98.29	0
DGKC-FEB	96.08	98.25	96.25	97.06	3,951,500
DINT	150.6088	154.99	143.08	154.3	2,500
DKTM	20.29	20.88	19.5	20	10,500
DLL	81.83	85.92	82.15	85.92	37,000
DMTM	18.75	19.75	19.1	19.1	13,500
DMTX	17.25	18.25	17.5	18.25	1,500
DNCC	13.95	13.94	13.94	13.95	1,000
DOL	6.64	7.64	6.64	7.64	4,898,000
DSFL	2.71	2.75	2.65	2.68	1,103,500
DSIL	6.59	6.75	6.5	6.5	128,000
DSL	5.6	5.8	5.47	5.51	99,500
DWAE	4.1	3.9	3.9	3.9	4,000
DWSM	3.81	3.98	3.8	3.9	33,500
DWTM	14.06	14.97	14.27	14.6	33,500
DYNO	51.09	52.95	50.51	50.67	7,000
ECOP	21.95	23.04	21.3	23	511,000
EFERT	47	47.75	46.4	46.77	3,698,500
EFLTFC3	99.8037	0	0	99.8037	0
EFOODS	102.74	103.6	102.12	102.47	531,000
EFUG	123.1	128	122	125.09	58,500
EFUL	103	105	103.5	103.51	23,000
ELCM	66.2056	67.95	67.9	67.95	1,000
EMCO	5.16	5.75	5.2	5.44	85,000
ENGRO	177.02	179.5	177.25	177.91	3,149,500
ENGRO-CAPR	182.6	0	0	183.31	0
ENGRO-CFEB	178.69	0	0	179.38	0
ENGRO-CMAR	180.65	0	0	181.34	0
ENGRO-FEB	178.42	180.49	178.6	179.18	1,594,500
ENGROTFC2	101.9412	102	102	101.9412	10
EPCL	15.92	16.2	15.9	16	1,486,000
EWLA	6.01	6.25	5.99	6	34,500
EXIDE	330	330	328	328.5	1,400
FABL	12.85	13	12.73	12.78	1,995,000
FASM	216.12	216.8	216.21	216.21	1,100
FATIMA	28.75	29.3	28.8	29.06	892,000
FCCL	16.52	16.89	16.51	16.68	10,848,000
FCCL-CAPR	17.04	0	0	17.19	0
FCCL-CFEB	16.68	0	0	16.82	0
FCCL-CMAR	16.86	0	0	17	0
FCCL-FEB	16.65	17	16.7	16.81	3,302,000
FCIBL	7.71	7.85	6.71	6.71	80,500
FCSC	3.39	3.47	3.34	3.4	120,500
FDIBL	1.85	1.87	1.85	1.86	108,000
FECM	5.39	5.68	4.61	4.7	3,500
FECTC	54.45	57.17	54	56.03	614,000
FEM	6.22	6.15	6	6.11	87,000
FEROZ	177.22	183.49	173	181.86	232,900
FFBL	42.63	43	42.5	42.97	1,016,000
FFBL-CAPR	43.97	0	0	44.27	0
FFBL-CFEB	43.03	0	0	43.33	0
FFBL-CMAR	43.5	0	0	43.8	0
FFBL-FEB	42.63	43.2	42.75	43.16	42,000
FFC	113.73	115.1	113.35	114.95	1,169,400
FFC-CAPR	117.31	0	0	118.44	0
FFC-CFEB	114.81	0	0	115.9	0
FFC-CMAR	116.06	0	0	117.17	0
FFC-FEB	114	115.4	114	115.31	71,500
FFLM	6.15	5.94	5.15	5.57	33,500
FHAM	9.45	9.55	9.4	9.5	71,500
FHBM	15.01	15.1	14.56	14.58	116,500
FIBLM	3.26	3.74	3.2	3.74	3,500
FLYNG	6.94	7.1	6.86	7.03	652,000
FML	79.3	83.26	83.26	83.26	500
FNEL	3.5	3.55	3.35	3.55	7,500
FPJM	2.3	2.39	2.23	2.23	19,000
FRCL	7	7.9	7.1	7.32	10,000
FRSM	30.02	31.52	31	31.52	91,000
FUDLM	17.08	17.7	17.01	17.3	19,000
FZTM	615	584.25	584.25	584.25	200
GADT	318.32	330	316	319.11	24,100
GAIL	6.32	6.57	6.2	6.31	17,000
GAMON	4.5	4.31	4.23	4.31	9,000
GASF	10.99	11.5	11	11.31	1,895,000
GATM	59.17	62.12	59.3	60.6	1,200,500
GFIL	13	13.2	13.2	13.2	5,000
GGL	30.4	31.4	30.5	30.82	569,000
GHGL	65.74	68.7	64.1	66.51	79,000
GHNI	24.14	24.1	22.94	23.96	207,000
GHNL	20.69	21.5	19.76	21.03	198,000
GLAT	122.04	127.9	127.9	127.9	1,000
GLAXO	168.43	176.84	164.99	173.19	1,828,700
GLPL	435	425	425	425	600
GRAYS	59.19	61.062	61.062	61.062	0
GRYL	6.15	7.15	6.3	7.13	330,500
GSPM	5.99	6.33	5.7	5.99	2,500
GTYR	52.63	55.26	52.9	55.26	205,500
GUSM	5.65	5.5	5.5	5.5	1,000
GVGL	20.9	21.94	21	21.23	24,000
GWLC	19.86	20.24	19.7	19.86	50,500
HABSM	32.3	32.99	31	31.2	320,500
HADC	3.08	3.09	2.91	3.01	123,000
HAEL	15.27	16.27	16.26	16.27	21,500
HAFL	81.78	85.86	85.86	85.86	500
HAL	34.5	35	35	35	500
HBL	164.45	167	164.5	166.78	57,800
HCAR	44.89	46.02	44.4	44.62	210,500
HICL	16.04	16.75	16	16.06	39,000
HINO	307.07	315	307	310.02	9,100
HINOON	156.73	163	156	159.19	25,500
HIRAT	16.23	16.7	16.15	16.38	168,000
HMB	24.48	24.51	24.3	24.46	427,000
HMIM	5.5	5.5	5	5.14	18,500
HSPI	24.1	24.8	24	24.26	5,500
HUBC	63.44	64	63.2	63.43	1,022,500
HUBC-CAPR	65.44	0	0	65.35	0
HUBC-CFEB	64.04	0	0	63.95	0
HUBC-CMAR	64.74	0	0	64.65	0
HUBC-FEB	64	64	63.9	63.99	4,500
HUMNL	92.5	94	88	92	64,000
HWQS	7.64	7.98	7.62	7.9	28,500
IBFL	95.01	95	95	95	5,000
IBLHL	90.21	94.72	94.72	94.72	28,500
ICCT	7.58	7.7	7.5	7.5	21,000
ICI	315.9	326	311.02	316.66	84,800
ICIBL	1.42	1.5	1.44	1.45	101,000
ICL	40.1	41.69	39	40.08	103,000
IDEN	5.5	6.5	5.51	6.5	83,500
IFSL	14.98	14.6	14.6	14.6	500
IGIBL	1.64	1.68	1.59	1.62	491,500
IGIIL	224.09	234	223.15	224.86	399,700
INDU	379	382	379	379.58	5,600
INIL	49.63	52.11	50	52.11	257,500
INKL	14.26	14.99	14.99	14.26	1,000
ISL	21	21.99	20.9	21.61	875,500
ISTM	64.268	61.6958	61.6958	61.6958	0
JATM	11.8	12.5	12.5	11.8	1,000
JDMT	195.5	196.99	193	194.33	3,500
JDWS	208.57	204.99	200	202.5	1,300
JGICL	83.68	87.84	82.11	82.51	11,500
JKSM	41.5	43.25	42	43	6,500
JLICL	178.08	184.85	179	179	2,500
JOPP	40.32	40.14	38.32	38.39	2,000
JPGL	2.54	2.7	2.53	2.6	661,000
JSBL	4.55	4.99	4.65	4.91	5,496,500
JSCL	13.09	14.09	13.2	14.09	34,446,500
JSGCL	39	38.9	37.05	37.9	12,000
JSIL	13.69	14.34	13.69	14.22	6,465,500
KAPCO	64.3	65.5	63.92	65.32	383,500
KASBB	2.05	2.12	2.05	2.09	783,000
KASBM	3	3.2	3	3	32,500
KASBSL	7	7.2	7	7.14	70,500
KCL	20.44	21.46	19.42	20.7	11,000
KEL	6.43	6.64	6.45	6.5	5,591,500
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	223.3	230	228	228.8	600
KML	22.06	22.05	21.4	21.44	56,500
KOHC	119.57	122.49	116.6	118.2	872,500
KOHE	35.62	37.4	35.99	37.39	445,500
KOHP	3.3	3.6	3.41	3.45	91,000
KOHS	12.01	11.25	11.25	11.25	2,500
KOHTM	26.59	26.5	25.9	26.5	8,000
KOIL	5.15	5.19	5	5.12	98,500
KOSM	16.78	16.89	16.3	16.3	18,500
KSBP	90	90	88.1	90	1,500
KSTM	7.1	7.95	7.94	7.95	1,000
KTML	28.85	29.35	28.31	28.48	566,000
LATM	8.75	9.75	9.7	9.75	6,000
LEUL	8.55	8.51	8.5	8.5	2,500
LIBT	19.35	20.35	20.35	20.35	500
LINDE	175	180	175	175	15,500
LMSM	8.1	8.49	8.1	8.49	2,500
LOTCHEM	7.05	7.32	7.02	7.26	3,068,000
LPCL	10.56	10.72	10.37	10.45	3,653,000
LPL	19.78	19.78	19.5	19.77	41,000
LUCK	307.45	312.5	309.02	310.47	239,900
LUCK-CAPR	317.14	0	0	319.89	0
LUCK-CFEB	310.36	0	0	313.04	0
LUCK-CMAR	313.75	0	0	316.46	0
LUCK-FEB	308.53	312.99	310.1	311.03	117,000
MACFL	23.25	23.98	22.96	23.01	63,500
MARI	225.33	227.89	224.52	224.88	149,700
MCB	283.3	285.75	282	283.21	548,800
MCB-CAPR	292.23	0	0	291.8	0
MCB-CFEB	285.98	0	0	285.55	0
MCB-CMAR	289.1	0	0	288.68	0
MCB-FEB	285.97	287	284.05	284.77	88,000
MCBAH	17	17.95	16.6	17.4	137,500
MDTL	3.41	3.55	3.3	3.52	811,000
MEBL	37	38	36.9	37.51	813,000
MERIT	19.74	20.45	19.8	20.01	749,500
MFFL	730	730	693.5	693.62	3,050
MFTM	6.73	6.9	6.3	6.51	146,000
MIRKS	57.05	59.45	57	57.53	12,500
MLCF	28.88	29.4	28.91	29.01	2,999,500
MODAM	2.5	2.79	2.53	2.66	141,000
MOON	23.0745	22.4021	22.4021	22.4021	0
MQTM	36.7	36	34.9	36	5,000
MRNS	78.75	79.5	79	79.5	4,000
MSOT	144.01	143	142	142.37	5,000
MTIL	6.15	6.2	5.75	5.79	12,500
MTL	464.39	480	465	473.46	58,600
MUREB	863.99	907.18	885	886.45	40,600
MZSM	3.95	4.2	4	4.08	57,000
NAGC	99.25	102	102	99.25	1,000
NATF	600	601	584	586.22	1,600
NBP	58.13	58.47	57.85	58.25	1,149,000
NBP-CAPR	59.96	0	0	60.02	0
NBP-CFEB	58.68	0	0	58.73	0
NBP-CMAR	59.32	0	0	59.37	0
NBP-FEB	58.7	58.78	58.3	58.62	163,000
NCL	64.47	65.6	64.5	64.63	920,000
NCL-FEB	64.94	66	65	65.04	526,000
NCPL	35.88	36	35.95	35.95	41,500
NESTLE	11263.2	11690	10700.04	10700.04	680
NETSOL	46.54	47.25	46.1	46.39	444,000
NEXT	5.12	5	5	5	3,500
NIB	2.36	2.4	2.33	2.37	978,500
NICL	18.33	19.33	18.25	19.33	891,000
NMFL	24.2	24.95	24	24.04	109,000
NML	137.43	138.4	137.01	137.28	1,334,500
NML-CAPR	141.76	0	0	141.44	0
NML-CFEB	138.73	0	0	138.42	0
NML-CMAR	140.25	0	0	139.93	0
NML-FEB	138.56	139.19	138.01	138.27	453,000
NONS	24.7	24.5	24	24	2,500
NOPK	59.4	59.5	59.5	59.5	1,500
NOPKNV	37.65	39	37	39	15,500
NPL	32.03	32.6	32	32.52	173,000
NPSM	40.75	39.4	38.72	38.72	2,000
NRL	210.82	211.5	210	210.62	21,600
NSRM	38.31	40.11	40.11	40.11	0
OGDC	272.79	276	270.52	274.6	718,300
OGDC-CAPR	281.39	0	0	282.93	0
OGDC-CFEB	275.37	0	0	276.87	0
OGDC-CMAR	278.38	0	0	279.9	0
OGDC-FEB	272	275	271.1	274.5	17,000
OLPL	26.5	26.9	26	26	34,500
OLSM	8	7.6	7.26	7.58	7,000
OTSU	61	61	60.1	60.4	6,000
PACE	4.6	4.86	4.56	4.81	4,276,500
PAEL	20.03	20.75	20.15	20.65	7,259,000
PAKMI	3.38	3.03	3.03	3.03	3,000
PAKRI	30.9	31.19	30.62	30.82	61,000
PAKT	603.86	612	602.5	605.12	6,500
PASL	3.67	3.8	3.61	3.7	579,500
PASM	6.7	6.85	6.85	6.85	1,000
PCAL	81.5	82	81	81	1,500
PECO	51.45	54	54	54	500
PGF	26.36	26.56	26	26.5	155,000
PHDL	65.85	62.6	62.6	65.85	1,000
PIAA	9.38	9.57	9.3	9.33	2,290,500
PIBTL	44.85	46.5	43.5	44.46	165,000
PICT	287.11	297.5	280.3	287.55	37,700
PIF	12.2	12.45	12.2	12.4	153,000
PIL	8.3	8.65	8.65	8.65	500
PINL	12	11.8	11.26	11.52	11,500
PIOC	39.38	40.65	39.36	39.84	1,617,000
PIOC-FEB	39.77	40.95	39.6	40.13	590,500
PKGI	13.45	13.55	12.91	13.1	4,500
PKGP	20.98	21.1	20.8	20.86	544,500
PKGS	336.62	342.99	330	332.66	51,900
PMI	2.31	2.36	2.27	2.29	34,500
PMRS	95.99	92.8474	92.8474	92.8474	0
PNGRS	4.78	5.45	4.65	5.04	622,000
PNSC	76.88	78.99	76	78.98	19,000
POAF	7.49	7.69	7.49	7.69	18,000
POL	510.54	516.5	506	507.74	734,800
POWER	8.36	8.75	8.28	8.33	6,145,000
PPL	221.14	222	220.01	220.66	502,500
PPL-CAPR	228.11	0	0	227.35	0
PPL-CFEB	223.23	0	0	222.49	0
PPL-CMAR	225.67	0	0	224.92	0
PPL-FEB	222.99	223.25	221.5	222.08	63,500
PPP	58.5	60	56.01	58.97	15,000
PPVC	7.63	8.48	7.8	8.03	55,500
PRET	182.22	182.99	178	179.51	1,400
PRL	84.72	87.9	82	82.71	317,000
PRWM	60.38	60.4	59.05	59.08	46,000
PSMC	167.15	170.97	164	164.71	145,300
PSO	348.77	353.9	347.51	348.71	1,492,000
PSO-CAPR	359.76	0	0	359.29	0
PSO-CFEB	352.07	0	0	351.6	0
PSO-CMAR	355.92	0	0	355.44	0
PSO-FEB	351.5	355.65	350	350.75	690,000
PTC	29.24	29.5	29.01	29.25	2,490,000
PTC-CAPR	30.16	0	0	30.14	0
PTC-CFEB	29.52	0	0	29.49	0
PTC-CMAR	29.84	0	0	29.81	0
PTC-FEB	29.48	29.69	29.3	29.48	523,500
QUAT	116	121	110.2	110.2	1,500
QUET	71.5	70.45	68	70.45	2,500
QUICE	8.19	8.4	7.95	7.98	1,231,000
RAVT	6.22	6.38	6	6.11	59,500
REDCO	6.16	6.4	5.9	6.01	112,000
REST	58.09	57.01	57.01	57.01	1,000
REWM	63.06	62.7	62.1	62.11	10,500
RICL	10.6	10.33	9.99	10.19	1,500
RUBY	12.23	11.69	11.23	11.33	20,000
SAIF	45.66	46	45.01	45.95	26,000
SANE	9.63	10.49	9.35	9.99	15,500
SARC	9.15	9.4	8.88	9.4	1,000
SAZEW	23.52	23.88	23.55	23.6	20,500
SBL	4.65	5.15	4.65	5.09	795,500
SCBPL	22.75	23.25	22.52	23.14	47,500
SCLL	8.02	8.4	7.8	7.87	10,000
SCM	18.5	18.94	17.6	18.94	4,500
SEARL	159.06	164.85	159.4	161.66	377,700
SEL	37.64	35.8	35.8	35.8	500
SEPCO	2.57	2.8	2.57	2.67	796,500
SEPL	68.15	70.9	68.2	70	24,000
SFL	399	405	394	394.34	9,200
SFTM	6.19	6.256	6.256	6.256	0
SGML	20.01	20.8	19.91	20.34	223,000
SGPL	2.5	2.5	2.44	2.44	4,500
SHCI	4.6	4.7	4.4	4.62	34,500
SHEL	215.93	219	213.8	214.71	116,400
SHEZ	903	900	875.5	898.33	650
SHFA	139.46	136	136	136	500
SHNI	9.48	9.02	8.9	8.9	21,500
SHNIR2	1.15	1.1	0.92	0.95	80,000
SHSML	19.38	19.48	18.8	19.01	19,000
SIBL	3	3	2.81	3	24,500
SIEM	1357.95	1350	1348	1350	160
SILK	2.11	2.18	2.12	2.12	524,500
SING	26.45	26.25	26	26	4,000
SITC	280.68	286	279.51	282.83	14,400
SJTM	21.1	22.15	21.15	21.65	5,000
SKRS	3.55	4.38	3.57	4.38	23,500
SLCL	5.94	6.4	5.3	5.93	2,000
SLYT	44.06	44.71	44.3	44.49	32,500
SMBL	2.51	2.6	2.5	2.58	574,500
SMTM	13.99	14.21	13.2	13.26	54,000
SNAI	78	80	80	78	500
SNBL	12.52	12.7	12.21	12.38	34,000
SNGP	21.55	21.84	21.5	21.52	142,500
SNGP-CAPR	22.23	0	0	22.17	0
SNGP-CFEB	21.75	0	0	21.7	0
SNGP-CMAR	21.99	0	0	21.94	0
SNGP-FEB	21.7	0	0	21.71	0
SPL	18.59	19.1	18.6	18.69	393,000
SPLC	2.99	3.05	2.86	3	118,500
SRSM	20.25	20	19.25	19.25	1,500
SRVI	470.38	493.89	475	493.89	16,200
SSGC	25.61	25.8	25.35	25.5	686,000
SSGC-FEB	25.88	25.95	25.6	25.7	462,500
SSIC	7.7	7.5	6.81	7.5	1,500
SSML	17.15	17.24	16.75	16.91	191,500
STCL	11.9	12.45	11.9	12.17	117,500
STML	77.82	74.51	74.51	77.82	500
STPL	9.94	10.09	9.85	9.98	37,000
SUHJ	16.25	17.25	17.25	17.25	0
SURC	155.94	155	154	155	1,500
TATM	67.33	68.5	66.5	67.12	41,500
TCLTC	54	51.4	51.4	54	1,500
TDIL	9.5	9.5	9.5	9.5	1,000
TELE	5.36	5.41	5.3	5.32	893,000
TGL	38	39.9	38	39.9	585,500
THALL	165.93	170	163.05	169.66	37,500
THAS	20.18	21	20	20	7,000
THCCL	25	25	25	25	1,000
TICL	59.4	59.8	59.8	59.4	1,000
TMFBLTFC2	98.75	0	0	98.75	0
TPL	8.49	8.65	8.5	8.65	12,000
TREET	130.34	133.6	129.5	130.53	525,500
TRG	10.96	11.22	10.88	11.15	5,010,000
TRIBL	1.85	1.99	1.81	1.82	12,500
TRIPF	226.58	227	224.51	225.12	25,400
TRPOL	3.01	3.1	2.8	2.88	385,500
TRSM	4.2	3.96	3.87	3.96	6,500
TSBL	2.4	2.61	2.61	2.61	500
TSMF	5.13	5.24	4.13	4.22	239,000
TSPL	2.38	2.7	2.35	2.66	314,500
UBDL	70.39	71.95	71.95	71.95	0
UBL	133.91	135.1	133.6	134.9	217,200
UBL-CAPR	138.13	0	0	138.99	0
UBL-CFEB	135.18	0	0	136.02	0
UBL-CMAR	136.65	0	0	137.5	0
UBL-FEB	135	135.6	135	135.6	7,000
UCAPM	1.92	1.9	1.72	1.9	31,000
UDPL	23.5	24.67	23.75	23.75	80,000
UDPLR	12.61	13.35	12.2	13	39,000
UNIC	17.64	18.64	18.5	18.6	22,500
UVIC	5.5	5.5	5.5	5.5	1,000
WTCL	4.5	4.5	4.5	4.5	1,500
WTL	2.56	2.62	2.57	2.58	525,000
WYETH	4773.5	4840	4540	4761.4	2,300
YOUW	7.51	7.79	7.37	7.41	64,000
ZAHT	20.7	21.73	21.73	21.73	1,000
ZAHTR	11.2	12.2	11.5	12.2	45,500
ZIL	135	139.75	130	139.75	3,000
ZTL	13.98	14.2	13.79	13.79	4,000
Total Turnover					269,957,910

 

KSE EOD Daily Share Price Data - 07-02-2014