KSE EOD Daily Share Price Data - 11-02-2014

For: February 11, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	88	92	88	88.54	316,000
ABOT	375.66	379.5	361.06	364.45	32,500
ACPL	131.77	133	130	131	36,900
ADAMS	34.55	34.1	34.1	34.1	500
ADMM	98.09	98.5	93.19	95.6	24,000
ADOS	42.89	43.5	43.5	43.5	500
AGIC	22.19	22.7	21.4	22.58	17,000
AGIL	75	76.5	75	75.98	3,000
AGL	12.4	12.55	12.05	12.4	6,000
AGTL	205.94	216.23	207.9	216.23	6,900
AHCL	22.93	23.01	22.7	22.98	63,000
AHCL-CAPR	23.6	0	0	23.65	0
AHCL-CFEB	23.1	0	0	23.14	0
AHCL-CMAR	23.35	0	0	23.39	0
AHCL-FEB	22.92	23	23	23	500
AHL	34.15	34.5	33.5	34.03	59,500
AHTM	37	37	37	37	500
AICL	38.8	39.18	38.65	38.89	1,230,900
AICL-CAPR	39.94	0	0	40.02	0
AICL-CFEB	39.09	0	0	39.16	0
AICL-CMAR	39.51	0	0	39.59	0
AICL-FEB	39	39.35	38.9	39.12	320,000
AKBL	13.81	13.9	13.61	13.83	539,500
AKBL-CAPR	14.22	0	0	14.23	0
AKBL-CFEB	13.91	0	0	13.93	0
AKBL-CMAR	14.06	0	0	14.08	0
AKBL-FEB	13.92	0	0	13.93	0
AKZO	117.99	123.38	115.25	122.53	57,000
ALICO	39	38.9	38.9	38.9	500
ALNRS	39.01	40.96	40	40.96	12,500
AMBL	13.22	13.55	12.63	13.55	2,500
AMTEX	4.05	4.2	4.04	4.14	284,500
ANL	8.61	9.07	8.6	9	10,739,000
ANLTFC2	94	0	0	94	0
ANSM	25.54	26.81	26.74	26.81	23,500
APL	504.27	509	503	503.15	20,900
APOT	30.9	32.44	32	32	3,000
ARM	51	51	51	51	3,000
ARPAK	18.15	18.7	17.15	18.7	5,000
ARPL	368.42	373.45	368.49	369.39	42,900
ASL	9.5	9.68	9.41	9.68	2,000
ASTM	23	24.15	24.15	24.15	500
ATBA	387	406.35	394.75	404.72	9,900
ATIL	65.53	65	64.51	64.6	12,000
ATLH	258.01	267	262	265	2,200
ATRL	211.47	212.9	210.5	211.31	209,300
ATRL-CAPR	217.68	0	0	217.43	0
ATRL-CFEB	213.04	0	0	212.8	0
ATRL-CMAR	215.36	0	0	215.12	0
ATRL-FEB	212.49	213.39	211.5	212.42	86,000
AVN	14	15	15	15	1,504,500
BAFL	26.99	27.15	26.7	26.9	2,460,000
BAFL-CAPR	27.78	0	0	27.68	0
BAFL-CFEB	27.19	0	0	27.09	0
BAFL-CMAR	27.49	0	0	27.38	0
BAFL-FEB	27.09	27.3	26.9	27.01	135,500
BAFLTFC5	102.2204	0	0	102.2204	0
BAFS	21.05	22.1	22.1	22.1	500
BAHL	40.14	40.9	40.2	40.9	257,500
BAHL-CAPR	41.32	0	0	42.08	0
BAHL-CFEB	40.44	0	0	41.19	0
BAHL-CMAR	40.88	0	0	41.64	0
BAPL	15.61	15.4	14.61	14.87	182,500
BATA	3057.5	3150	3011	3100	200
BCL	37	36.5	36.5	36.5	500
BCML	138.27	138.25	138.25	138.25	500
BERG	52	53.25	51.5	51.5	10,500
BFMOD	4.17	4.05	4.05	4.05	500
BGL	5.41	5.8	5.6	5.61	21,500
BIFO	102	100.5	100.5	100.5	2,000
BILF	11.51	11.89	11	11.89	2,000
BIPL	8.83	9.2	8.51	9.05	3,913,500
BNWM	75.23	78.49	75	77.99	39,500
BOK	7.25	7.24	7.22	7.23	5,500
BOP	11.54	11.87	11.47	11.65	4,475,000
BOP-CAPR	11.88	0	0	11.99	0
BOP-CFEB	11.63	0	0	11.73	0
BOP-CMAR	11.75	0	0	11.86	0
BOP-FEB	11.64	11.94	11.55	11.7	1,575,000
BOPR1	2.52	2.69	2.39	2.45	9,241,500
BPL	41.91	42.25	41	41.01	9,000
BROT	17.18	16.4072	16.4072	16.4072	0
BRR	5.41	5.58	5.25	5.36	74,000
BTL	237.5	235	225.63	226.57	5,700
BUXL	20.5	19.5	19.48	19.48	3,000
BYCO	9.83	10.03	9.72	9.89	1,799,000
CECL	20.5	20.3667	20.3667	20.3667	0
CENI	18.31	18.66	17.35	17.73	136,000
CEPB	68.2	69.7	65.99	67.82	483,000
CFL	40	40.5	40.25	40.25	1,500
CHBL	8.37	8.54	8	8.13	341,000
CHCC	81.94	82.75	81.48	82.16	1,331,000
CJPL	3.93	4.18	3.95	4.01	92,000
CLCPS	2.94	3	2.85	2.93	708,500
CLOV	105.6	108.4	108.4	108.4	500
CML	6.42	6.75	6.36	6.67	583,500
COLG	1675	1670	1650	1670	320
COTT	9.03	9.9	8.55	8.8	204,000
CPAL	8.55	8.73	7.8	8.56	16,500
CPPL	63.92	64	61.01	62.59	93,000
CRTM	23.27	23.8	23	23.18	120,500
CSAP	50.77	51	50.1	50.7	152,500
CSIL	6.5	6.8	6.25	6.4	16,500
CSILR	0.48	0.5	0.3	0.38	634,500
CSM	2.72	2.92	2.72	2.86	31,000
CSUML	8.48	8.73	8.42	8.49	52,000
CYAN	89.54	88	85.67	85.91	18,000
DAAG	15.4	14.95	14.44	14.62	14,000
DAWH	75.66	78.7	75.54	78.02	1,054,000
DBCI	7.19	7.28	7.16	7.28	2,000
DCH	4.73	4.89	4.65	4.69	255,500
DCL	7.17	7.3	7.1	7.19	1,138,000
DCM	2.9	3.29	3.29	3.29	1,000
DEL	3.08	3.24	2.61	3.24	20,000
DFML	5.51	5.75	5.53	5.58	795,000
DFSM	5.48	5.74	5.5	5.55	28,000
DGKC	91.82	92.26	90.51	91.4	3,038,000
DGKC-CAPR	94.52	0	0	94.05	0
DGKC-CFEB	92.5	0	0	92.04	0
DGKC-CMAR	93.51	0	0	93.05	0
DGKC-FEB	92.05	92.7	91.02	91.82	1,448,000
DINT	149.6058	147.6991	147.6991	147.6991	0
DKTM	21	20.5	20.5	20.5	3,000
DLL	81.39	83.65	81	81	16,500
DNCC	12.43	11.8	11.43	11.43	30,000
DOL	7.1	7.43	6.93	7.12	987,500
DSFL	2.51	2.6	2.45	2.49	708,000
DSIL	5.83	6.04	5.65	5.75	294,500
DSL	5.78	5.76	5.5	5.66	213,500
DWAE	4.03	3.8	3.8	3.8	1,000
DWSM	3.37	3.5	3.43	3.47	44,500
DWTM	14.75	14.99	14.2	14.2	26,500
DYNO	47.25	48.85	46	47.35	14,000
ECOP	21.26	21.45	20.5	20.7	20,500
EFERT	49.28	51.74	49.5	51.46	11,465,000
EFLTFC3	99.8274	100	100	99.9184	12,600
EFOODS	98.74	99.3	98	98.84	450,500
EFUG	124.48	126.4	118.5	124.42	13,000
EFUL	104.4	102.45	100.1	100.1	2,500
ELCM	67.95	67.615	67.615	67.615	0
ELSM	128.5	125	122.08	122.1	6,000
EMCO	5.25	5.47	5.26	5.28	73,000
ENGRO	171.64	176.4	170	174.43	3,261,500
ENGRO-CAPR	176.68	0	0	179.48	0
ENGRO-CFEB	172.92	0	0	175.66	0
ENGRO-CMAR	174.8	0	0	177.57	0
ENGRO-FEB	172.79	177.85	171.01	175.35	1,725,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.67	16	15.65	15.92	1,085,500
EWLA	5.5	5.5	5.5	5.5	6,000
EXIDE	318.5	324.99	318	323.5	1,400
FABL	12.22	12.6	12.16	12.26	2,645,500
FASM	206.05	216	206	206.91	1,100
FATIMA	28.56	29.01	28.6	28.95	593,500
FCCL	15.93	16.17	15.81	15.97	6,302,000
FCCL-CAPR	16.4	0	0	16.43	0
FCCL-CFEB	16.05	0	0	16.08	0
FCCL-CMAR	16.22	0	0	16.26	0
FCCL-FEB	16.03	16.24	15.9	16.04	2,232,500
FCIBL	7.73	7.9	6.73	7.06	59,500
FCSC	3.4	3.38	3.23	3.3	173,000
FDIBL	1.66	1.74	1.66	1.74	1,000
FECM	4.65	5.65	5.01	5.4	450,000
FECTC	56.79	58.99	56.52	57.88	732,500
FEM	5.78	6.1	5.95	6.1	21,000
FEROZ	165.9	165.5	157.9	160.69	46,600
FFBL	42.67	42.89	42.6	42.68	294,500
FFBL-CAPR	43.92	0	0	43.92	0
FFBL-CFEB	42.99	0	0	42.98	0
FFBL-CMAR	43.46	0	0	43.45	0
FFBL-FEB	42.79	42.99	42.71	42.99	2,500
FFC	113.25	113.75	112.7	112.83	903,200
FFC-CAPR	116.58	0	0	116.1	0
FFC-CFEB	114.09	0	0	113.63	0
FFC-CMAR	115.34	0	0	114.86	0
FFC-FEB	113.6	113.81	113	113.16	158,500
FFC-FEBB	110.14	110.25	109.95	110.05	2,000
FFLM	5.21	5.39	5.2	5.3	201,000
FHAM	9.2	9.5	9.18	9.5	2,500
FHBM	14.3	15	14.46	14.6	7,500
FIBLM	4.28	4.15	3.75	4.15	128,000
FLYNG	7.8	7.99	7.35	7.4	1,202,500
FNBM	5	5.01	5.01	5.01	1,500
FNEL	3.38	3.43	3.27	3.43	16,500
FPJM	2.16	2.54	2.3	2.38	162,000
FRCL	6.71	7	6.85	6.85	8,500
FRSM	31.38	32.5	31	32.5	26,000
FUDLM	17.5	17.25	17.25	17.25	500
FZTM	555.04	555.04	555.04	555.04	100
GADT	290.63	294.99	280	290.37	25,800
GAIL	5.75	6.05	5.64	5.81	9,000
GASF	10.94	11.1	10.89	10.95	976,500
GATI	200.37	193	193	200.37	500
GATM	58.11	61	57.9	60.32	413,000
GGL	30.08	30.49	29.94	30.01	189,000
GHGL	61.6	63	62.01	62.44	58,000
GHNI	23.71	24.89	24	24.89	191,000
GHNL	20.58	21.6	20.85	21.6	322,500
GLAXO	158.31	160.5	155	155.98	214,000
GLPL	423.75	420	413	413	500
GRAYS	60.91	59	57.87	57.9	7,500
GRYL	6.14	6.49	5.59	6.49	29,000
GSPM	5.88	5.89	5.5	5.74	3,000
GTYR	53.91	53.65	52	52.74	115,000
GUSM	4.84	5.4	4.7	4.93	2,000
GVGL	20.5	20.1	20.06	20.06	30,500
GWLC	18.25	19.19	18.1	18.79	41,000
HABSM	30.14	31.64	30.01	31.54	206,500
HADC	2.72	2.74	2.55	2.72	34,500
HAEL	17.84	18.84	16.84	17.41	164,000
HBL	162.82	167	163.1	164.36	40,900
HCAR	43.01	45.16	42.5	44.88	268,000
HICL	15.67	16.45	16.38	16.38	1,000
HINO	300	307	295.51	297.13	2,700
HINOON	145.88	147	143	143.93	3,700
HIRAT	15.2	15.39	14.98	15.14	218,000
HMB	23.83	23.9	23.75	23.76	191,000
HMIM	4.3	4.55	4.4	4.55	7,000
HSPI	23.8	23.3	22.65	22.65	2,500
HUBC	62.93	63.25	62.2	62.46	752,000
HUBC-CAPR	64.78	0	0	64.27	0
HUBC-CFEB	63.4	0	0	62.9	0
HUBC-CMAR	64.09	0	0	63.58	0
HUBC-FEB	63.42	62.85	62.7	62.85	4,500
HUMNL	89.45	90.5	86.5	90.2	7,500
IBFL	95	98.9	95	96.1	12,500
IBLHL	94.48	90.96	89.76	89.76	15,500
ICCT	7.42	7	7	7	1,000
ICI	299.66	302	293	294.93	31,700
ICIBL	1.46	1.45	1.38	1.4	29,500
ICL	38.5	39.5	36.62	38.11	11,500
IDEN	5.6	6.49	5.66	6.27	28,000
IDRT	20.26	19.25	19.25	19.25	1,500
IDYM	1087.28	1080	1080	1087.28	100
IGIBL	1.62	1.65	1.6	1.62	168,000
IGIIL	217.67	218.98	211.5	212.96	21,700
ILTM	1498.15	1423.25	1423.25	1423.25	300
INDU	370.45	376.94	370	371	8,400
INIL	51	52.99	51.5	51.77	127,500
INKL	14.26	14.26	13.26	13.26	6,500
ISL	21.29	21.51	21.2	21.27	348,000
ISTM	56.0341	53.9158	53.9158	53.9158	0
JATM	12	11.55	11.1	11.55	3,000
JDMT	204.04	195	193.84	193.84	1,000
JDWS	190.1	185	181.02	181.49	3,900
JLICL	183.58	182	181.9	181.94	500
JOPP	37.72	36.8	35.84	36	7,500
JPGL	2.59	2.57	2.5	2.54	249,000
JSBL	4.53	4.61	4.45	4.59	714,500
JSCL	13.63	13.8	12.63	12.8	40,843,500
JSIL	13.53	13.7	13.1	13.23	752,000
KAPCO	63.39	63.7	62.8	63.08	228,000
KASBB	2.03	2.1	2	2.02	274,500
KASBM	2.9	3.45	3.01	3.39	15,500
KASBSL	6.94	7.89	6.67	6.85	103,500
KEL	6.18	6.4	6.22	6.37	3,631,000
KML	21.24	21.75	20.5	20.8	26,000
KOHC	113.64	116	112.5	113.32	248,500
KOHE	36.53	37.15	36.26	36.83	51,000
KOHP	3.32	3.5	3.22	3.22	15,500
KOHTM	23.95	24.96	23.15	23.15	2,000
KOIL	5	5.1	4.81	4.99	69,000
KOSM	16.45	16.78	16	16	21,500
KSBP	85.5	85.5	84.75	84.75	1,000
KSTM	7.11	6.11	6.11	6.11	500
KTML	26.79	27	26.1	26.72	844,500
LATM	9	9.95	9.21	9.21	4,000
LEUL	8.05	8.06	8	8.01	15,500
LIBT	21.74	22.7	20.66	20.7	9,000
LMSM	7.99	8	8	8	2,000
LOTCHEM	6.94	7.02	6.9	6.99	1,093,000
LPCL	10.24	11	10.21	10.97	19,604,000
LPL	19.2	19.25	19.02	19.15	12,500
LUCK	306.47	308.95	304.9	305.78	40,300
LUCK-CAPR	315.48	0	0	314.64	0
LUCK-CFEB	308.75	0	0	307.93	0
LUCK-CMAR	312.11	0	0	311.29	0
LUCK-FEB	306.28	307.99	303.76	305.01	31,500
MACFL	21.79	21.73	21.22	21.22	6,500
MARI	230.59	234.9	226.6	228.5	569,000
MCB	278.81	283.38	273.75	275.52	722,300
MCB-CAPR	287	0	0	283.5	0
MCB-CFEB	280.89	0	0	277.46	0
MCB-CMAR	283.94	0	0	280.48	0
MCB-FEB	280.18	284	275.3	277.07	215,500
MDTL	3.3	3.42	3.15	3.22	1,356,500
MEBL	38.17	39.3	37.99	38.72	7,141,000
MERIT	19.68	20.09	19.5	19.71	83,500
MFFL	633.34	639.99	622	631.5	650
MFTM	5.96	6.29	5.62	6	26,000
MIRKS	56.53	58.5	53.75	57.4	203,500
MLCF	27.78	27.99	27.46	27.75	2,637,000
MODAM	2.94	3.1	2.9	3.02	83,500
MOON	21.8945	22	22	22	500
MQTM	33.8	33.3	33	33.13	3,000
MRNS	81.13	82.5	80	81.76	56,000
MSOT	135	136	129.09	129.77	14,000
MTIL	4.72	4.75	4.46	4.51	34,000
MTL	473.02	481.01	474	478.85	10,100
MUBT	8	8.88	7	7.09	5,000
MUREB	858.51	825	815.59	822.62	4,100
MZSM	3.88	3.87	3.66	3.77	6,500
NAGC	97.9	96	96	96	1,000
NATF	575	580	568	572.62	900
NBP	57.79	58.3	57.6	58.13	5,427,000
NBP-CAPR	59.49	0	0	59.81	0
NBP-CFEB	58.22	0	0	58.54	0
NBP-CMAR	58.85	0	0	59.18	0
NBP-FEB	58.08	58.5	57.8	58.43	148,500
NCL	63.01	63.34	62.25	63.06	441,000
NCL-FEB	63.26	63.65	62.35	63.42	123,500
NCPL	35.35	36.65	35.96	36.32	184,500
NESTLE	10296.5	10185	9800	10182.5	320
NETSOL	44.61	42.38	42.38	42.38	81,000
NEXT	5	5.01	5	5	21,000
NIB	2.31	2.37	2.29	2.34	1,524,000
NICL	19.81	20.7	19.27	19.42	791,000
NMFL	21.7	20.62	20.62	20.62	31,500
NML	134.08	135.5	132.25	134.17	968,300
NML-CAPR	138.02	0	0	138.06	0
NML-CFEB	135.08	0	0	135.12	0
NML-CMAR	136.55	0	0	136.59	0
NML-FEB	134.83	135.78	133.01	134.7	725,500
NOPKNV	40	38	38	38	7,000
NPL	32.59	33	32.5	32.9	59,000
NPSM	42.68	44.81	44.5	44.81	3,000
NRL	201.36	202.88	200	200	41,400
NSRM	40.11	42.11	42.11	42.11	500
OGDC	268.11	269.55	267.01	267.53	108,700
OGDC-CAPR	275.99	0	0	275.28	0
OGDC-CFEB	270.11	0	0	269.42	0
OGDC-CMAR	273.05	0	0	272.35	0
OGDC-FEB	267.94	268.05	268	268.01	5,000
OLPL	25.5	26.5	26.1	26.5	10,500
OLSM	6.3	6.7	6.15	6.15	1,000
OLTM	13.59	14.55	12.59	12.59	6,000
OTSU	55.1	53.88	52.5	53.29	6,000
PACE	4.47	4.55	4.3	4.32	705,000
PAEL	21.08	21.3	20.69	20.85	2,607,000
PAKD	69.7	70.6	66.23	68.8	2,500
PAKMI	3.24	3.7	2.98	3.16	8,000
PAKRI	30.26	30.6	29.95	30.32	128,500
PAKT	567.8	596.19	586	596.19	18,900
PASL	3.56	3.6	3.4	3.45	217,500
PASM	6.19	5.9	5.3	5.9	1,000
PCAL	80.5	81	79.6	79.6	1,500
PGCL	165.23	170	167.95	169.25	1,000
PGF	25.99	26.05	25.9	26	45,500
PHDL	65.85	69.14	69.14	69.14	2,500
PIAA	8.79	9.14	8.79	8.93	3,677,000
PIBTL	44.02	45.9	44.1	45.2	179,500
PICT	276.6	276.5	271	274.5	900
PIF	12.33	12.35	12	12.04	77,000
PIL	9.3	10	9.3	9.3	14,000
PINL	10.15	11.15	10.98	11.15	61,500
PIOC	37.2	37.75	36.85	37.34	586,000
PIOC-FEB	37.39	37.9	37.2	37.69	269,500
PKGI	12.5	12.89	12.85	12.89	3,000
PKGP	20.31	20.48	20.13	20.31	139,000
PKGS	319.08	320	313.06	316.09	10,600
PMI	2.31	2.4	2.3	2.38	72,500
PMRS	88.7875	87.9912	87.9912	87.9912	0
PNGRS	4.95	4.41	4.41	4.41	5,000
PNSC	73.15	73.15	71.8	71.8	1,500
POL	504.92	505.75	502.8	504.02	206,800
POWER	7.7	8.21	7.8	7.96	1,973,000
PPL	217.83	219	216.75	217.03	553,000
PPL-CAPR	224.23	0	0	223.32	0
PPL-CFEB	219.45	0	0	218.56	0
PPL-CMAR	221.84	0	0	220.94	0
PPL-FEB	219.07	219.4	217.65	218.28	45,000
PPVC	7.11	7.24	7	7.12	10,500
PRET	169.39	175.99	175.99	169.39	100
PRL	81.72	84.49	81.6	82.13	246,000
PRWM	57.5	57.05	56.5	57.05	7,500
PSEL	271.5	285.05	285.05	285.05	100
PSMC	159.98	162.75	159.95	161.62	13,200
PSO	337.63	339.9	335.25	337.2	586,400
PSO-CAPR	347.55	0	0	346.97	0
PSO-CFEB	340.14	0	0	339.58	0
PSO-CMAR	343.85	0	0	343.27	0
PSO-FEB	339.52	341.49	337.57	339.26	586,500
PTC	28.48	29.9	28.57	29.09	10,212,500
PTC-CAPR	29.32	0	0	29.93	0
PTC-CFEB	28.69	0	0	29.3	0
PTC-CMAR	29	0	0	29.61	0
PTC-FEB	28.66	29.99	28.7	29.2	2,846,500
QUAT	100.0545	95.06	95.06	95.06	0
QUICE	7.41	7.59	7.3	7.33	363,000
RAVT	5.35	5.45	5.25	5.31	30,000
RCML	114	114	108.3	108.37	4,500
REDCO	5.66	5.55	4.95	5.05	182,500
REST	51.95	49.36	49.36	49.36	0
REWM	59	59	57.5	57.75	9,000
RICL	10.16	10.86	10.5	10.86	1,000
RMPL	6365	6683.25	6683.25	6683.25	480
RUBY	10.2	11	10.4	10.43	3,500
RUPL	19.99	19.5	19.5	19.5	500
SAIF	43.83	44.5	42.51	43.47	10,500
SALT	307	310	310	310	200
SANE	8.33	8.3	8.3	8.3	1,000
SAPL	774	735.5	735.3	735.3	300
SARC	8.7	9.45	9.45	9.45	500
SASML	16.93	16.7998	16.7998	16.7998	0
SAZEW	22.97	23.25	22.1	23.17	4,500
SBL	5.96	6.12	5.36	5.52	2,010,500
SBLR1	1.01	1.38	0.69	0.78	8,351,000
SCBPL	23.09	23	22.89	23	45,500
SCL	204.23	200	200	200	700
SCLL	7.87	7.88	7.81	7.81	2,000
SCM	18	18.25	18	18.25	4,500
SEARL	150.16	153	143	149.18	115,300
SEL	34.55	35	35	35	500
SEPCO	2.54	2.6	2.48	2.5	327,500
SEPL	67.75	68	66.11	66.41	8,000
SFAT	13.47	14.47	13.3	14.47	73,000
SFL	379.5	375.01	372	373.5	600
SGML	19.18	19.6	19	19	72,500
SHCI	4.38	4.37	4.37	4.37	1,000
SHDT	75.05	78	71.5	75.47	8,000
SHEL	204.88	206.48	200.6	201.74	85,700
SHEZ	879	900	835.1	838.42	2,250
SHFA	129.57	133.5	133.5	129.57	100
SHNI	8.5	8.4	8	8.2	8,000
SHNIR2	0.49	0.59	0.31	0.33	379,000
SHSML	18.6	18.6	18.5	18.57	2,500
SIEM	1260	1323	1260	1323	9,200
SILK	2.1	2.16	2.07	2.08	292,500
SING	23.75	24.93	24	24.9	6,000
SITC	286.74	298	289.5	295.14	156,600
SJTM	20.57	19.9438	19.9438	19.9438	0
SKRS	3.58	3.5	3.5	3.5	1,000
SLCL	5.65	5.64	5.03	5.64	1,000
SLYT	42.75	43	41.6	41.6	11,500
SMBL	2.51	2.53	2.42	2.5	315,000
SMCPL	9	8.25	8	8	42,000
SMTM	12.5	12.5	12.5	12.5	25,000
SNAI	76	75	75	75	500
SNBL	11.9	12.1	11.7	11.91	30,000
SNGP	20.97	20.99	20.6	20.72	247,000
SNGP-CAPR	21.59	0	0	21.32	0
SNGP-CFEB	21.13	0	0	20.87	0
SNGP-CMAR	21.36	0	0	21.09	0
SNGP-FEB	21.25	21.05	20.75	20.98	20,500
SPL	17.37	17.64	17	17.18	275,000
SPLC	2.86	2.84	2.71	2.84	8,000
SRVI	492	499.98	487.01	495.95	1,400
SSGC	24.67	25	24.25	24.8	332,500
SSGC-FEB	25	24.8	24.4	24.68	16,000
SSIC	6.8	7	7	7	500
SSML	16.05	16.19	15.4	15.91	168,000
STCL	11.86	11.75	11.6	11.7	18,000
STJT	62.35	59.5	59.3	59.5	2,500
STML	77.75	78	74	78	1,000
STPL	9.8	10.26	9.65	9.88	5,500
SURC	148	143.99	140.6	143.99	11,500
SUTM	258.5	271	265	271	2,100
TATM	63.6	64.95	61.25	63.68	24,500
TCLTC	51.5	53.2	50	50	2,000
TDIL	9.1	9.5	9.5	9.1	500
TELE	5.1	5.39	5.1	5.21	3,169,500
TGL	38.24	38.45	37.76	38.04	99,000
THALL	166.75	172	165	166.81	105,300
THAS	20.4	21.3	20.49	20.49	2,000
THCCL	25	24.98	23.75	24.98	1,000
TMFBLTFC2	98.75	0	0	98.75	0
TPL	8.3	8.36	8.05	8.23	3,000
TREET	124.68	126.4	122.5	124.61	423,500
TRG	10.87	11.04	10.7	10.88	1,262,000
TRIBL	1.76	1.84	1.61	1.79	36,500
TRIPF	218.21	219.75	219.75	219.75	200
TRPOL	2.62	2.7	2.6	2.69	31,500
TSMF	4.35	4.44	4.11	4.39	3,500
TSML	81.9	79.4975	79.4975	79.4975	0
TSPL	2.42	2.57	2.35	2.37	25,500
UBDL	79.2929	83.25	83.25	83.25	1,500
UBL	130.93	134.5	129.5	130.36	91,800
UBL-CAPR	134.78	0	0	134.14	0
UBL-CFEB	131.9	0	0	131.28	0
UBL-CMAR	133.34	0	0	132.71	0
UBL-FEB	132.9	134	131	131	5,500
UCAPM	2.16	2.88	2.25	2.58	688,500
UDPL	25	25.5	23.75	23.75	21,000
UDPLR	13.99	14.25	13.1	13.1	38,500
UNIC	20.58	21.58	21.58	21.58	2,000
UPFL	9000	9000	8656	9000	120
UVIC	5.45	5.1	5.05	5.05	1,000
WAHN	70	69	67	68	3,500
WTCL	4.86	4.5	4.5	4.5	3,500
WTL	2.42	2.56	2.41	2.46	1,629,500
YOUW	7.36	7.45	7.13	7.13	19,500
ZAHT	20.71	21.74	20.95	21.5	13,000
ZAHTR	10.2	10.69	9.2	10.16	64,500
Total Turnover					235,701,240

 

KSE EOD Daily Share Price Data - 11-02-2014