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

For: February 07, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	7.43	6.51	6.46	6.5	2,500
ABL	87.18	87.75	86.2	87.04	14,000
ABOT	391.73	395	382.1	385.18	81,100
ACPL	138.37	139.5	133	133.87	44,100
ADAMS	36.96	36.11	36	36	1,500
ADMM	108.68	106.2	103.25	103.25	4,500
AGIC	23.89	23.41	22.72	22.77	76,000
AGIL	77.72	78	77	77	1,000
AGL	13	13	12.51	13	1,500
AGTL	210	212	206	206.27	6,000
AHCL	23.71	23.69	23.35	23.37	29,500
AHCL-CAPR	24.43	0	0	24.07	0
AHCL-CFEB	23.91	0	0	23.55	0
AHCL-CMAR	24.17	0	0	23.81	0
AHCL-FEB	23.75	0	0	23.56	0
AHL	34.81	34.99	34.36	34.46	33,000
AICL	39.82	40.1	39.5	39.61	933,300
AICL-CAPR	41.03	0	0	40.79	0
AICL-CFEB	40.15	0	0	39.92	0
AICL-CMAR	40.59	0	0	40.36	0
AICL-FEB	40.14	40.34	39.8	39.89	254,000
AKBL	14.21	14.2	13.96	14	329,500
AKBL-CAPR	14.64	0	0	14.42	0
AKBL-CFEB	14.33	0	0	14.11	0
AKBL-CMAR	14.48	0	0	14.26	0
AKBL-FEB	14.38	14.3	14.1	14.1	12,000
AKDCL	69	69.1	69	69	1,000
AKZO	125.12	124.7	119.5	120.27	76,600
ALICO	40.89	42.89	39	39	11,000
ALNRS	39.01	39.01	39.01	39.01	500
AMBL	12.57	13.57	12.5	12.5	6,500
AMTEX	4.43	4.49	4.26	4.29	999,500
ANL	9.59	9.87	8.69	8.77	23,471,000
ANLTFC2	94	0	0	94	0
ANSM	25.69	24.41	24.41	24.41	3,000
APL	509.75	510.99	503	504.89	29,200
APOT	28.07	29.47	29.47	29.47	1,000
ARM	51	51	51	51	1,000
ARPL	388.44	387.6	380	381.09	53,800
ARUJ	16.01	16	15.76	15.76	1,000
ASL	9.9	9.9	9.4	9.7	66,500
ASLPS	8.8	8.5	8.5	8.5	2,000
ASTM	25.48	25	24.21	24.21	13,500
ATBA	387.91	384.11	384.1	384.1	300
ATIL	66.32	66.01	65.11	65.81	7,000
ATLH	269.1	270	265	265	2,100
ATRL	214.19	214.84	210.61	213.46	232,400
ATRL-CAPR	220.69	0	0	219.83	0
ATRL-CFEB	215.96	0	0	215.14	0
ATRL-CMAR	218.32	0	0	217.48	0
ATRL-FEB	215.88	215.6	212.15	214.27	75,500
BAFL	27.52	27.8	27.41	27.69	1,799,500
BAFL-CAPR	28.35	0	0	28.52	0
BAFL-CFEB	27.75	0	0	27.91	0
BAFL-CMAR	28.05	0	0	28.21	0
BAFL-FEB	27.72	27.95	27.5	27.85	72,500
BAFLTFC5	102.2204	0	0	102.2204	0
BAHL	40.7	40.95	40.4	40.51	112,500
BAHL-CAPR	41.93	0	0	41.72	0
BAHL-CFEB	41.04	0	0	40.83	0
BAHL-CMAR	41.49	0	0	41.27	0
BAPL	16.25	17	15.95	16.61	38,500
BATA	3189	3040	3030	3030	40
BCML	138.3	145.21	138	145.21	12,000
BERG	52.92	53.45	50.75	52.73	8,000
BGL	6.15	6	5.8	5.91	7,500
BIFO	100.5	100	96.26	100	1,500
BILF	12.22	11.51	11.51	11.51	500
BIPL	8	8.69	7.96	8.44	9,047,000
BNWM	79.92	79.75	77	77.17	9,000
BOK	7.4	7.49	7.3	7.39	29,000
BOP	11.94	12.03	11.65	11.7	5,589,000
BOP-CAPR	12.3	0	0	12.05	0
BOP-CFEB	12.04	0	0	11.79	0
BOP-CMAR	12.17	0	0	11.92	0
BOP-FEB	12.04	12.1	11.74	11.79	1,582,000
BOPR1	2.91	2.96	2.55	2.63	11,660,000
BPL	42.98	42.81	42.26	42.49	17,000
BROT	19.18	18.18	18.18	18.18	4,000
BRR	5.54	5.8	5.35	5.45	400,500
BTL	252	250	250	250	900
BUXL	22.7	21.6	21.57	21.57	3,500
BWCL	71.5	70.9	68	70.9	1,500
BYCO	10.46	10.68	10.06	10.14	5,421,000
CENI	19.68	20.25	19	19.18	94,000
CEPB	74.41	76.5	71	71.65	299,000
CFL	44	42	42	42	500
CHBL	9.5	9.63	8.5	8.5	506,500
CHCC	81.6	85.68	80.05	84.47	9,396,500
CJPL	3.8	3.75	2.85	3.7	22,500
CLCPS	3.34	3.31	2.78	2.86	1,059,000
CLOV	108.75	112.9	106	107.99	9,500
CML	7.15	7.27	6.85	6.88	824,000
COLG	1690	1685	1610	1650	1,340
COTT	10.53	10.8	9.53	9.53	138,000
CPAL	8.19	8.9	7.19	8.46	79,500
CPPL	70.82	74.36	67.28	67.28	732,000
CRTM	25.03	25.39	24.21	24.36	158,500
CSAP	53.41	54	52	52.2	199,000
CSIL	7	7.42	7	7	35,500
CSILR	0.86	0.89	0.65	0.71	994,000
CSM	2.95	3	2.8	2.81	81,000
CSUML	9.27	9.5	8.92	9	87,500
CYAN	94.08	95.5	93	93	7,500
DAAG	16.66	16.35	16.3	16.35	1,500
DADX	40.1	39.1	39	39.01	2,000
DAWH	76.3	77.49	75.25	75.99	583,500
DBCI	7.89	7.9	7.4	7.43	110,500
DCH	5.15	5.4	4.95	5	980,000
DCL	7.46	7.69	7.3	7.36	1,885,500
DEL	3.23	3.4	3.03	3.31	49,000
DFML	5.97	6.1	5.74	5.8	701,000
DFSM	5.72	5.75	5.5	5.6	226,500
DGKC	96.43	97.01	95.21	96.07	4,434,000
DGKC-CAPR	99.36	0	0	98.94	0
DGKC-CFEB	97.23	0	0	96.82	0
DGKC-CMAR	98.29	0	0	97.88	0
DGKC-FEB	97.06	97.55	96	96.49	2,367,000
DKTM	20	21	20.2	21	2,000
DLL	85.92	88.5	84	84.61	25,000
DNCC	13.95	13.8	13.3	13.43	2,500
DOL	7.64	8.47	7.55	7.7	9,101,000
DSFL	2.68	2.79	2.63	2.68	745,500
DSIL	6.5	6.5	6.1	6.13	279,500
DSL	5.51	6.18	5.5	6.06	1,524,500
DWAE	3.9	4.48	3.85	4.03	7,000
DWSM	3.9	4	3.7	3.7	71,000
DWTM	14.6	15.55	14.65	15.09	23,000
DYNO	50.67	50.9	48.75	49.73	22,000
ECOP	23	22.89	22.2	22.37	53,500
EFERT	46.77	49.1	46.51	49.09	13,869,000
EFLTFC3	99.8037	0	0	99.8037	0
EFOODS	102.47	103.25	100.65	102.13	893,000
EFUG	125.09	129.97	125.5	128	64,000
EFUL	103.51	108.68	104.85	108.68	58,000
EMCO	5.44	5.5	5.2	5.43	42,000
ENGRO	177.91	179.35	175.56	176.34	1,907,700
ENGRO-CAPR	183.31	0	0	181.6	0
ENGRO-CFEB	179.38	0	0	177.72	0
ENGRO-CMAR	181.34	0	0	179.66	0
ENGRO-FEB	179.18	180.3	177.25	177.62	1,125,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	16	16.39	16	16.06	3,103,500
EXIDE	328.5	325	321.01	322	900
FABL	12.78	12.95	12.62	12.66	1,061,500
FATIMA	29.06	29.24	29.01	29.1	358,000
FCCL	16.68	16.75	16.33	16.39	6,068,000
FCCL-CAPR	17.19	0	0	16.88	0
FCCL-CFEB	16.82	0	0	16.52	0
FCCL-CMAR	17	0	0	16.7	0
FCCL-FEB	16.81	16.86	16.45	16.5	2,320,500
FCIBL	6.71	7.6	5.8	7.25	66,500
FCSC	3.4	3.8	3.4	3.44	1,005,500
FDIBL	1.86	1.82	1.75	1.76	58,500
FECM	4.7	4.65	4.65	4.65	500
FECTC	56.03	58.83	56.25	56.92	1,189,000
FEM	6.11	6.25	6	6	36,000
FEROZ	181.86	183	172.77	172.78	46,900
FFBL	42.97	43.1	42.7	42.83	533,500
FFBL-CAPR	44.27	0	0	44.11	0
FFBL-CFEB	43.33	0	0	43.17	0
FFBL-CMAR	43.8	0	0	43.64	0
FFBL-FEB	43.16	43.3	42.9	43	61,000
FFC	114.95	115.2	113.75	114.01	728,500
FFC-CAPR	118.44	0	0	117.41	0
FFC-CFEB	115.9	0	0	114.91	0
FFC-CMAR	117.17	0	0	116.16	0
FFC-FEB	115.31	115.75	114	114.11	150,500
FFLM	5.57	5.65	5.05	5.13	22,000
FHAM	9.5	9.22	9.21	9.22	5,000
FHBM	14.58	14.5	14.01	14.31	154,500
FLYNG	7.03	7.3	7.07	7.21	1,492,500
FNBM	5.58	5.11	5	5	9,000
FNEL	3.55	3.54	3.4	3.4	3,500
FPJM	2.23	2.48	2.21	2.24	154,000
FRCL	7.32	7.5	7.5	7.32	3,000
FRSM	31.52	32.99	31.56	32.48	49,000
FUDLM	17.3	17.9	17.2	17.87	42,500
FZTM	584.25	613.4	613.4	584.25	100
GADT	319.11	317	303.16	304.79	13,800
GAIL	6.31	6.35	6	6.01	18,500
GAMON	4.31	4.05	4.05	4.05	500
GASF	11.31	11.43	11.1	11.19	966,000
GATM	60.6	61.55	58	58.47	442,500
GFIL	13.2	13.86	12.4	13.5	3,000
GGL	30.82	31.24	30.41	30.59	482,000
GHGL	66.51	65.9	64	64.68	26,000
GHNI	23.96	23.95	22.9	23.01	57,000
GHNL	21.03	21.84	20.76	20.84	181,000
GLAXO	173.19	177.5	164.56	165.45	1,289,600
GRAYS	61.062	64.11	64.11	64.11	2,000
GRYL	7.13	7.14	7	7.14	2,500
GSPM	5.99	6.25	5.2	6.13	7,000
GTYR	55.26	58.02	53.5	56.74	671,500
GVGL	21.23	21.25	20.75	21	6,500
GWLC	19.86	20.4	19.1	19.14	16,500
HABSM	31.2	31.5	30.1	31.02	112,500
HADC	3.01	3.15	2.9	2.9	79,000
HAEL	16.27	17.27	16.75	17.26	56,000
HAL	35	34.9	33.25	33.25	3,000
HBL	166.78	167	164.51	165.01	35,900
HCAR	44.62	45.1	43.8	44.06	153,500
HICL	16.06	16.45	15.9	16.35	8,500
HINO	310.02	313.9	307	309.48	6,100
HINOON	159.19	157.11	153	153.55	7,300
HIRAT	16.38	16.4	15.8	15.82	277,000
HMB	24.46	25	24.5	24.5	156,000
HMIM	5.14	5	4.52	4.71	25,000
HSPI	24.26	24.5	23.95	24	6,500
HUBC	63.43	63.92	62.8	62.96	2,015,000
HUBC-CAPR	65.35	0	0	64.84	0
HUBC-CFEB	63.95	0	0	63.45	0
HUBC-CMAR	64.65	0	0	64.15	0
HUBC-FEB	63.99	63.5	63.5	63.5	1,000
HUMNL	92	96.44	91	94.15	21,500
HWQS	7.9	7.9	7.5	7.57	31,500
IBFL	95	99.5	91.15	96.24	39,000
IBLHL	94.72	99.45	98.98	99.45	135,500
ICCT	7.5	7.42	7.4	7.42	7,500
ICI	316.66	315.17	310.11	311.73	23,000
ICIBL	1.45	1.48	1.43	1.43	40,500
ICL	40.08	40.95	39	39.21	20,000
IDEN	6.5	7.1	6.18	6.22	88,000
IDRT	22.44	21.32	21.32	21.32	1,000
IDSM	22	21.9	21.9	21.9	500
IFSL	14.6	15	14.71	14.71	2,500
IGIBL	1.62	1.7	1.6	1.62	774,000
IGIIL	224.86	225	216.75	220.82	90,200
ILTM	1660	1577	1577	1577	50
INDU	379.58	386.8	377	377.2	8,400
INIL	52.11	53.5	51.56	52.48	45,000
INKL	14.26	14.84	14.84	14.84	500
ISIL	243.33	231.5	231.5	231.5	200
ISL	21.61	22.15	21.23	21.32	818,000
ISTM	61.6958	58.62	58.62	58.62	0
JATM	11.8	12	12	12	500
JDMT	194.33	204.04	200	204.04	18,000
JDWS	202.5	203.99	197	199.04	800
JKSM	43	43	42.5	43	4,000
JLICL	179	182.4	182.1	182.1	800
JOPP	38.39	40.3	38.5	39.7	13,000
JPGL	2.6	2.8	2.58	2.64	2,390,000
JSBL	4.91	5.04	4.66	4.7	1,498,500
JSCL	14.09	14.56	13.09	13.09	46,801,500
JSGCL	37.9	38.9	36.03	38.6	3,500
JSIL	14.22	14.35	13.3	13.36	2,261,000
KAPCO	65.32	65.49	64.5	64.7	263,500
KASBB	2.09	2.15	2.01	2.03	672,000
KASBSL	7.14	7.19	7.05	7.05	25,500
KEL	6.5	6.65	6.45	6.49	8,359,000
KML	21.44	22	21.5	21.7	27,000
KOHC	118.2	120.2	116.03	117.42	695,000
KOHE	37.39	38.4	37	37.29	268,000
KOHP	3.45	3.84	3.45	3.49	108,500
KOHS	11.25	11.1	11.1	11.1	500
KOHTM	26.5	26	25.18	25.19	21,500
KOIL	5.12	5.29	5	5.09	70,000
KOSM	16.3	16.79	16.41	16.49	167,000
KSBP	90	87.65	87.5	87.5	6,500
KSTM	7.95	7.11	7.11	7.11	500
KTML	28.48	28.79	27.51	27.54	774,500
LEUL	8.5	8.5	8.2	8.28	9,500
LIBT	20.35	21.36	21.36	21.36	1,000
LINDE	175	179.95	179.9	179.93	200
LMSM	8.49	8.25	8	8.25	1,500
LOTCHEM	7.26	7.39	7.11	7.15	1,448,000
LPCL	10.45	10.57	10.26	10.31	2,292,500
LPL	19.77	19.56	19.47	19.55	38,500
LUCK	310.47	311	306.75	308.69	118,500
LUCK-CAPR	319.89	0	0	317.9	0
LUCK-CFEB	313.04	0	0	311.11	0
LUCK-CMAR	316.46	0	0	314.51	0
LUCK-FEB	311.03	310.99	308	308.46	45,000
MACFL	23.01	22.98	22.3	22.63	34,500
MARI	224.88	232.48	224.75	227.8	671,300
MCB	283.21	285.25	282.3	283.04	311,500
MCB-CAPR	291.8	0	0	291.49	0
MCB-CFEB	285.55	0	0	285.26	0
MCB-CMAR	288.68	0	0	288.37	0
MCB-FEB	284.77	286.5	284.02	284.82	46,500
MCBAH	17.4	16.98	16.49	16.74	5,000
MDTL	3.52	3.76	3.42	3.49	3,364,000
MEBL	37.51	38.5	37.8	38.17	2,067,000
MEHT	194.75	189	185.25	187.25	300
MERIT	20.01	20.97	20	20.13	655,000
MFFL	693.62	709	660	666.67	300
MFTM	6.51	6.6	6.3	6.49	60,000
MIRKS	57.53	60.4	56.12	59.5	17,000
MLCF	29.01	29.28	27.9	28.13	9,116,000
MODAM	2.66	3.66	2.99	3.43	1,764,500
MQTM	36	36	35.25	35.5	54,000
MRNS	79.5	81.75	79.99	81.19	37,500
MSOT	142.37	143.8	141	141.02	1,500
MTIL	5.79	6	5.11	5.23	13,000
MTL	473.46	484.98	473	473.61	11,000
MUREB	886.45	929	870	903.69	14,500
MZSM	4.08	4.2	3.9	4	27,000
NATF	586.22	609.99	561	595.13	3,600
NBP	58.25	58.4	57.86	58.09	964,500
NBP-CAPR	60.02	0	0	59.82	0
NBP-CFEB	58.73	0	0	58.55	0
NBP-CMAR	59.37	0	0	59.18	0
NBP-FEB	58.62	58.75	58.25	58.39	140,000
NCL	64.63	65.09	64.1	64.2	269,000
NCL-FEB	65.04	65.35	64.4	64.56	293,000
NCPL	35.95	35.93	35.35	35.8	61,000
NESTLE	10700.04	10889	10165.1	10505.64	260
NETSOL	46.39	46.6	45.81	46	245,500
NEXT	5	5.4	5	5.4	5,000
NIB	2.37	2.39	2.33	2.34	999,500
NICL	19.33	20	18.52	18.81	589,000
NMFL	24.04	24.01	22.84	22.84	175,000
NML	137.28	137.8	135.5	135.89	590,500
NML-CAPR	141.44	0	0	139.94	0
NML-CFEB	138.42	0	0	136.96	0
NML-CMAR	139.93	0	0	138.45	0
NML-FEB	138.27	138.7	136.2	136.63	424,000
NOPKNV	39	40	39.98	40	2,000
NPL	32.52	32.49	32.22	32.22	17,000
NPSM	38.72	40.65	36.79	40.65	3,000
NRL	210.62	213.25	205	205.53	49,300
OGDC	274.6	275	272.5	273.36	125,500
OGDC-CAPR	282.93	0	0	281.52	0
OGDC-CFEB	276.87	0	0	275.51	0
OGDC-CMAR	279.9	0	0	278.51	0
OGDC-FEB	274.5	275.25	273.51	273.54	3,000
OLPL	26	26	26	26	3,000
OLSM	7.58	7	6.9	6.99	10,000
OLTM	12.95	13.75	11.95	13.59	8,500
OTSU	60.4	62.99	58	58	6,000
PACE	4.81	4.97	4.5	4.56	7,437,000
PAEL	20.65	21.6	20.66	21.4	11,252,500
PAKD	67.55	69.7	69.7	69.7	1,000
PAKMI	3.03	3.24	3.01	3.24	6,500
PAKRI	30.82	31.4	30.49	30.54	112,500
PAKT	605.12	603	580	580.54	7,800
PASL	3.7	3.74	3.46	3.49	495,500
PASM	6.85	6.55	6.55	6.55	1,000
PCAL	81	80.6	80.5	80.5	1,500
PECO	54	56.7	56.5	56.7	1,000
PGF	26.5	26.35	26.2	26.2	53,500
PIAA	9.33	9.44	9.1	9.17	2,425,500
PIBTL	44.46	45.34	44.5	44.84	108,500
PICT	287.55	287	280.1	280.1	3,100
PIF	12.4	12.26	12.1	12.1	174,500
PIL	8.65	8.5	8.5	8.5	500
PINL	11.52	11.75	11.01	11.12	9,500
PIOC	39.84	40.25	38.6	38.82	1,815,500
PIOC-FEB	40.13	40.25	39.05	39.14	748,000
PKGI	13.1	12.9	12.9	12.9	500
PKGP	20.86	21	20.61	20.66	533,000
PKGS	332.66	336.5	322.1	331.12	46,300
PMI	2.29	2.41	2.2	2.34	63,000
PNGRS	5.04	5.2	4.75	4.98	142,000
PNSC	78.98	78.01	77	77	12,000
POL	507.74	509.9	505.43	508	115,900
POWER	8.33	8.54	8.15	8.18	2,867,500
PPL	220.66	221.3	219.21	219.44	375,000
PPL-CAPR	227.35	0	0	225.99	0
PPL-CFEB	222.49	0	0	221.16	0
PPL-CMAR	224.92	0	0	223.58	0
PPL-FEB	222.08	222.15	220.41	220.64	129,500
PPP	58.97	59.25	59.25	59.25	1,000
PPVC	8.03	8	7.5	7.53	27,000
PRET	179.51	183	178.3	178.3	400
PRL	82.71	83.5	81.6	82.08	23,000
PRWM	59.08	60.5	59.5	59.5	7,500
PSMC	164.71	166.21	163.01	163.83	45,300
PSO	348.71	350.8	341.52	343.78	1,216,800
PSO-CAPR	359.29	0	0	354.04	0
PSO-CFEB	351.6	0	0	346.48	0
PSO-CMAR	355.44	0	0	350.26	0
PSO-FEB	350.75	352.25	344.01	345.66	729,500
PSYL	19.68	20.18	18.68	19.85	7,000
PTC	29.25	29.35	28.7	28.81	3,857,500
PTC-CAPR	30.14	0	0	29.67	0
PTC-CFEB	29.49	0	0	29.04	0
PTC-CMAR	29.81	0	0	29.35	0
PTC-FEB	29.48	29.5	28.9	28.98	991,500
QUAT	110.2	104.69	104.69	104.69	0
QUICE	7.98	8.04	7.8	7.85	538,000
RAVT	6.11	6.29	5.86	5.95	192,000
RCML	118.63	120	120	120	500
REDCO	6.01	5.86	5.61	5.79	4,000
REST	57.01	54.6782	54.6782	54.6782	0
REWM	62.11	62	60	60.25	25,000
RMPL	7003.4	6700	6700	6700	20
RUBY	11.33	11	10.4	10.75	11,500
RUPL	20.12	20.5	20.5	20.5	500
SAIF	45.95	45.5	44.75	45.04	24,500
SANE	9.99	9.98	9.07	9.07	30,500
SAPL	854	820	814	814	200
SARC	9.4	9.28	8.7	9.1	11,500
SASML	16.0444	16.93	16.93	16.93	500
SAZEW	23.6	23.69	23.5	23.5	20,000
SBL	5.09	5.84	5.12	5.5	2,730,000
SCBPL	23.14	24.25	23.25	24.07	67,000
SCL	203.24	205	204	204.23	1,300
SCM	18.94	18	18	18	21,500
SEARL	161.66	163.4	157.8	158.06	63,800
SEL	35.8	34.4	34.3	34.32	5,000
SEPCO	2.67	2.78	2.59	2.61	436,000
SEPL	70	71.5	69	69.24	20,500
SFL	394.34	393	378.1	380.76	7,800
SFLL	41	40.9	40.9	40.9	1,000
SFTM	6.256	6.275	6.275	6.275	0
SGML	20.34	20.5	19.9	20.13	75,500
SGPL	2.44	2.49	2.4	2.45	40,000
SHCI	4.62	4.7	4.51	4.51	14,500
SHEL	214.71	216.8	207.1	209.38	77,100
SHEZ	898.33	865	864.01	864.51	150
SHFA	136	135	135	136	100
SHNI	8.9	8.95	8.2	8.8	7,000
SHNIR2	0.95	0.99	0.75	0.77	169,000
SHSML	19.01	19.93	18.71	19.29	36,000
SIBL	3	3	3	3	5,000
SIEM	1350	1358	1290	1298.5	2,100
SILK	2.12	2.16	2.12	2.13	1,497,500
SING	26	25.59	25	25	2,500
SITC	282.83	293	281.5	282.04	45,600
SJTM	21.65	22.73	22.73	21.65	500
SKRS	4.38	4.1	3.65	3.76	28,000
SLYT	44.49	44.29	43.11	43.15	14,000
SMBL	2.58	2.67	2.55	2.56	323,500
SMCPL	9.18	9	8.9	9	1,004,500
SMTM	13.26	13.25	13.2	13.24	10,500
SNBL	12.38	12.5	12	12.18	142,500
SNGP	21.52	21.6	21.4	21.42	131,000
SNGP-CAPR	22.17	0	0	22.06	0
SNGP-CFEB	21.7	0	0	21.59	0
SNGP-CMAR	21.94	0	0	21.82	0
SNGP-FEB	21.71	22.25	21.5	21.5	7,500
SPL	18.69	18.94	18.1	18.24	637,000
SPLC	3	3	2.81	2.9	17,000
SRVI	493.89	517.9	508	509.84	12,700
SSGC	25.5	25.49	25	25.03	1,787,500
SSGC-FEB	25.7	26.4	25.21	25.34	35,000
SSIC	7.5	6.8	6.8	6.8	500
SSML	16.91	16.99	16.51	16.54	130,000
STCL	12.17	13.17	12.25	12.75	520,000
STJT	69	65.6	65.6	65.6	2,000
STML	77.82	79.75	77.75	77.75	1,000
STPL	9.98	10.88	9.76	10.8	27,500
SUHJ	17.25	18.25	18.25	18.25	0
SUTM	275	261.25	261.25	261.25	400
TATM	67.12	67.92	65	65.42	33,000
TCLTC	54	51.5	51.5	51.5	500
TDIL	9.5	9.8	9.6	9.8	5,500
TELE	5.32	5.35	5.14	5.16	1,693,000
TGL	39.9	41.79	39.2	39.98	822,000
THALL	169.66	172	167	171.15	126,300
THAS	20	19.5	19	19.5	1,000
TMFBLTFC2	98.75	0	0	98.75	0
TPL	8.65	8.85	8.35	8.75	420,500
TREET	130.53	135.3	130.86	131.18	1,097,000
TRG	11.15	11.49	11.1	11.15	7,797,500
TRIBL	1.82	1.76	1.74	1.75	28,000
TRIPF	225.12	222.55	216.5	217.56	15,900
TRPOL	2.88	2.95	2.6	2.8	151,000
TRSM	3.96	4	3.85	4	2,500
TSMF	4.22	4.75	4.44	4.46	13,500
TSPL	2.66	2.67	2.5	2.6	82,500
UBDL	71.95	75.5333	75.5333	75.5333	0
UBL	134.9	135.25	134	134.08	75,600
UBL-CAPR	138.99	0	0	138.08	0
UBL-CFEB	136.02	0	0	135.13	0
UBL-CMAR	137.5	0	0	136.61	0
UBL-FEB	135.6	0	0	135.19	0
UCAPM	1.9	2.35	2	2.15	134,000
UDPL	23.75	24.93	24	24.93	97,000
UDPLR	13	14	12.82	13.9	77,000
UNIC	18.6	19.6	19.35	19.58	28,000
UPFL	9552.63	9076	9076	9076	20
UVIC	5.5	5.49	5.45	5.45	1,500
WTCL	4.5	4.5	4.5	4.5	7,000
WTL	2.58	2.61	2.52	2.53	1,232,000
WYETH	4761.4	4989	4989	4989	20
YOUW	7.41	7.35	6.91	7.3	113,000
ZAHT	21.73	22.5	21.25	21.8	15,500
ZAHTR	12.2	12.97	11.2	11.2	60,500
ZIL	139.75	142.5	142.5	139.75	1,000
ZTL	13.79	14.6	12.85	13.12	20,000
Total Turnover					299,254,400

 

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