KSE EOD Daily Share Price Data - 14-02-2014

For: February 14, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94	96.99	96.99	94	1,800
ABL	89.82	91	89.8	90	86,500
ABOT	378.66	382	372.1	376.53	19,300
ACPL	130.36	130.01	129.15	129.83	18,900
ADAMS	37.22	38	37.25	38	2,500
ADMM	98.3	95.01	93.39	93.64	12,000
AGIC	22.74	22.7	22.5	22.67	21,500
AGIL	77.79	77.9	76.01	77.16	2,500
AGL	13	12.6	12.6	12.6	500
AGTL	236.8596	248.7	248.7	248.7	8,300
AHCL	24.3	25.19	24.3	24.39	2,043,500
AHCL-CAPR	24.97	0	0	25.04	0
AHCL-CFEB	24.43	0	0	24.51	0
AHCL-CMAR	24.7	0	0	24.78	0
AHCL-FEB	24.42	25.48	24.51	24.51	137,000
AHL	36.01	37.81	35.45	35.74	555,000
AICL	42.76	43.18	41.81	42.12	5,038,000
AICL-CAPR	43.93	0	0	43.25	0
AICL-CFEB	42.99	0	0	42.33	0
AICL-CMAR	43.46	0	0	42.79	0
AICL-FEB	42.95	43.94	42.05	42.29	1,882,500
AKBL	15.14	15.58	15.1	15.14	3,451,500
AKBL-CAPR	15.55	0	0	15.55	0
AKBL-CFEB	15.22	0	0	15.22	0
AKBL-CMAR	15.39	0	0	15.38	0
AKBL-FEB	15.32	15.65	15	15.23	341,500
AKDCL	69	69	69	69	1,000
AKZO	123.99	124.85	119.5	120.25	41,100
ALICO	41.5	43.4	40.51	43.4	1,000
ALNRS	43.03	45.18	44	45.18	9,500
AMBL	13	12	12	12	500
AMTEX	4.19	4.23	4.03	4.06	258,000
ANL	8.79	8.93	8.51	8.58	3,722,000
ANLTFC2	94	0	0	94	0
ANSM	29.03	30.48	27.58	27.58	73,000
APL	506.79	509	506.2	507.99	15,200
ARPL	383.28	386	378.51	379.61	32,200
ARUJ	15.9	14.9	14.9	14.9	1,000
ASHT	17.5	16.5	16.5	16.5	1,000
ASL	9.36	9.69	9.2	9.3	47,500
ASTM	23	24.1	24.1	23	500
ATBA	404.95	396	396	396	100
ATIL	65.32	65	64.75	65	2,500
ATLH	267	266.99	260	260.26	7,600
ATRL	211.33	212.99	209	209.22	568,000
ATRL-CAPR	217.12	0	0	214.83	0
ATRL-CFEB	212.49	0	0	210.28	0
ATRL-CMAR	214.8	0	0	212.55	0
ATRL-FEB	212.43	213.5	210	210.49	135,000
AVN	16.9677	17.96	17	17.96	2,587,500
BAFL	27.8	28.19	27.52	27.95	1,415,500
BAFL-CAPR	28.56	0	0	28.7	0
BAFL-CFEB	27.95	0	0	28.09	0
BAFL-CMAR	28.26	0	0	28.4	0
BAFL-FEB	28.01	28.02	27.86	27.99	144,500
BAFLTFC5	102.2204	0	0	102.2204	0
BAHL	39.82	40.75	40.22	40.32	76,500
BAHL-CAPR	40.91	0	0	41.4	0
BAHL-CFEB	40.04	0	0	40.52	0
BAHL-CMAR	40.47	0	0	40.96	0
BCL	36.5	36.01	36.01	36.01	500
BCML	140	140	140	140	1,000
BERG	55.49	54.75	53.25	54.2	6,000
BFMOD	4.54	4.96	4.6	4.94	22,000
BGL	7.08	7.2	6.85	7.02	79,000
BHAT	750	749.99	712.5	749.99	200
BIFO	102	101	100	100.33	2,000
BILF	11.15	12.15	10.5	12.01	76,500
BIPL	10	10.1	9.7	9.74	2,148,500
BNWM	78.36	77.05	76	76.27	2,500
BOK	7.31	7.32	7.28	7.31	9,500
BOP	11.49	11.76	11.37	11.48	6,811,000
BOP-CAPR	11.8	0	0	11.79	0
BOP-CFEB	11.55	0	0	11.54	0
BOP-CMAR	11.68	0	0	11.66	0
BOP-FEB	11.54	11.8	11.42	11.55	2,763,000
BOPR1	2.04	2.32	1.74	2.01	29,486,500
BPBL	8.75	9.25	9.25	9.25	500
BPL	42.29	42.6	41.75	41.82	12,500
BROT	14.41	13.41	13.41	13.41	6,000
BRR	5.5	5.5	5.5	5.5	30,500
BTL	240.09	252.09	248	252.09	3,600
BYCO	10.35	10.76	10.21	10.63	9,732,000
CCM	54	54	54	54	1,000
CECL	19.925	19.7643	19.7643	19.7643	0
CENI	18.03	18.25	17.03	17.16	51,500
CEPB	67.75	68	64.37	64.37	914,500
CFL	43.9	42.31	42.31	42.31	500
CHAS	11.5	11.1	11.1	11.1	5,000
CHBL	7.9	7.9	7.5	7.66	465,000
CHCC	82.6	83.5	81.75	82.12	442,000
CJPL	4.85	5.05	4.3	4.46	139,500
CLCPS	2.79	2.88	2.65	2.7	292,500
CLOV	103.97	104.95	99	104.95	3,000
CML	6.67	6.7	6.33	6.39	387,000
COLG	1600	1659	1542	1575	7,080
COTT	8.18	8.01	7.65	7.75	13,000
CPAL	8.85	9.6	8.9	9.6	15,500
CPPL	64.04	65	62.5	62.51	26,500
CRTM	23.78	24.15	23.26	23.57	32,000
CSAP	51.09	51	50.21	50.44	91,500
CSIL	6.53	6.85	6.25	6.52	45,000
CSILR	0.13	0.16	0.08	0.15	2,276,500
CSM	2.65	2.66	2.6	2.61	52,000
CSUML	8.65	8.6	8.35	8.36	16,000
CYAN	94.63	97	90.5	91.8	61,000
DAAG	14.75	14.45	14.26	14.45	1,000
DAWH	85.56	87.4	83.75	84.91	1,840,000
DBCI	7.45	7.54	7.25	7.38	74,500
DCH	5.17	5.1	4.76	4.8	243,500
DCL	7.58	7.65	7.35	7.39	665,500
DEL	2.96	3.19	3	3	3,000
DFML	5.59	5.67	5.3	5.35	553,000
DFSM	5.64	5.65	5.33	5.5	156,000
DGKC	91.47	92.43	90.4	90.63	1,519,000
DGKC-CAPR	93.98	0	0	93.06	0
DGKC-CFEB	91.97	0	0	91.09	0
DGKC-CMAR	92.97	0	0	92.07	0
DGKC-FEB	91.88	92.65	90.5	91.02	884,500
DINT	148.59	142.2	141.17	141.17	1,500
DKTM	20.93	19.9	19.9	19.9	500
DLL	89.3	93.76	90.5	91.11	133,500
DMTM	17.41	17.35	17.1	17.31	4,500
DNCC	11.66	11.59	11.59	11.66	1,500
DOL	7.46	7.45	6.95	7.03	433,000
DSFL	2.6	2.68	2.5	2.52	407,500
DSIL	5.72	5.74	5.5	5.6	336,000
DSL	5.49	5.75	5.32	5.35	153,000
DWSM	3.68	3.7	3.41	3.5	25,000
DWTM	14.84	14.7	14.1	14.3	2,500
DYNO	50.68	51.5	48.15	49.23	111,000
ECOP	21.22	21.45	20.65	20.75	16,000
EFERT	56.73	59.49	54.01	55.35	17,495,500
EFLTFC3	99.9184	99.92	99.92	99.9186	3,000
EFOODS	103.1	105.7	102	102.98	2,293,000
EFUG	129.14	135.59	130	135.59	292,000
EFUL	109.79	115	104.31	104.31	74,000
ELCM	65.0786	67.95	67.9	67.95	1,000
ELSM	123	125.1	116.85	124.94	4,500
EMCO	5.65	5.7	5.3	5.35	61,500
ENGRO	187.38	188.49	178.02	180.88	10,467,700
ENGRO-CAPR	192.52	0	0	185.73	0
ENGRO-CFEB	188.41	0	0	181.79	0
ENGRO-CMAR	190.46	0	0	183.76	0
ENGRO-FEB	188.05	189	178.65	181.42	6,158,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.96	16.1	15.66	15.72	479,000
EXIDE	323.61	329.98	322	325	1,600
FABL	13.12	13.3	12.8	12.9	4,983,500
FANM	5.5	5.49	5	5.49	1,000
FASM	218.5	219.74	211	218.37	1,300
FATIMA	28.9	29	28.75	28.86	207,000
FCCL	16.23	16.19	15.82	15.86	5,260,500
FCCL-CAPR	16.67	0	0	16.29	0
FCCL-CFEB	16.32	0	0	15.94	0
FCCL-CMAR	16.5	0	0	16.11	0
FCCL-FEB	16.25	16.29	15.91	15.94	1,850,500
FCIBL	6.6	7.25	7.25	7.25	1,000
FCSC	3.26	3.47	3.28	3.3	79,500
FDIBL	1.79	1.79	1.61	1.61	19,000
FECM	4.98	5	5	5	5,000
FECTC	60	60	58.02	58.44	140,500
FEM	5.9	6	5.85	6	9,000
FEROZ	162.04	167	157.05	162.13	12,300
FFBL	42.65	42.75	42.5	42.53	343,000
FFBL-CAPR	43.82	0	0	43.67	0
FFBL-CFEB	42.88	0	0	42.74	0
FFBL-CMAR	43.35	0	0	43.21	0
FFBL-FEB	42.7	42.75	42.01	42.55	72,500
FFC	112.92	113.2	112.5	112.59	625,000
FFC-CAPR	116.01	0	0	115.61	0
FFC-CFEB	113.54	0	0	113.16	0
FFC-CMAR	114.78	0	0	114.38	0
FFC-FEB	113.07	113	112.3	112.47	133,500
FFC-FEBB	109.52	109.9	109.25	109.5	44,500
FFLM	4.62	5.23	4.54	5.17	5,500
FHAM	9.45	9.48	9.2	9.2	20,500
FHBM	15	15.2	14.5	14.95	14,500
FLYNG	7.74	7.8	7.3	7.48	383,500
FNBM	5.25	5	4.6	4.74	67,000
FNEL	3.29	3.35	3.21	3.28	6,000
FPJM	2.4	2.4	2.3	2.3	49,000
FRCL	8.5	8.88	8.25	8.25	10,500
FRSM	33.02	33	31.72	33	8,500
FTSM	8.4936	8.4583	8.4583	8.4583	0
FUDLM	17.02	17.5	17	17	43,000
FZCM	190.2	199	199	199	400
FZTM	588	585	585	585	400
GADT	288.5	284.1	283	284.1	700
GAIL	6.32	6.44	5.75	5.87	19,500
GASF	11.27	11.3	11.05	11.19	1,516,000
GATM	59.44	59.87	57.6	57.8	199,500
GFIL	12.5	13.47	11.71	12.99	2,000
GGL	29.72	30.1	29.25	29.4	138,500
GHGL	63.52	64	62.8	63.34	6,500
GHNI	27.07	28.42	26	26.63	355,500
GHNL	22.7	22.9	21.57	21.57	153,000
GLAXO	159.49	161	156.45	156.61	137,900
GRAYS	60.63	63.65	60	61	12,000
GSPM	5.84	5.6	5	5.12	70,500
GTYR	53.92	56.48	51.23	51.37	315,000
GUSM	5.21	5	4.85	4.85	2,500
GVGL	20.2	20.5	20.15	20.45	2,500
GWLC	19.56	19.5	19.5	19.5	1,500
HABSM	32.37	33	31.9	32.01	57,500
HADC	2.83	2.86	2.5	2.61	99,500
HAEL	15.41	15.58	14.6	14.61	1,500
HAL	32.25	33.86	33	33.86	2,500
HBL	162.75	163.8	162.2	163.01	33,900
HCAR	47.86	47.5	46.22	46.55	268,500
HICL	16.6	16.6	16.31	16.31	3,500
HINO	302.34	302.5	297.8	298.15	3,500
HINOON	152.1	152	152	152.1	400
HIRAT	15	15.39	14.75	14.79	397,500
HMB	24.59	24.89	24.25	24.79	32,000
HMIM	4.37	4.1	4.1	4.1	2,500
HSPI	22.61	23	23	23	2,500
HUBC	62.74	62.95	62.4	62.52	364,000
HUBC-CAPR	64.46	0	0	64.2	0
HUBC-CFEB	63.08	0	0	62.84	0
HUBC-CMAR	63.77	0	0	63.52	0
HUBC-FEB	63	0	0	62.86	0
HUMNL	92	95.5	88	92.25	36,500
HWQS	7.6	7.55	7.4	7.4	7,500
IBFL	98.5	94.1	94.05	94.05	6,500
IBLHL	87.79	85	83.41	83.74	4,500
ICCT	7.11	7.3	7	7	3,500
ICI	295.34	297.95	285	287.96	41,400
ICIBL	1.42	1.49	1.32	1.46	88,500
ICL	39.41	39.9	39.1	39.1	1,000
IDEN	6.63	6.7	5.75	6.49	21,500
IFSL	14.94	15	15	15	1,500
IGIBL	1.62	1.64	1.54	1.55	319,500
IGIIL	213.82	215.25	205.11	207.38	56,900
ILTM	1420	1490	1425	1425	200
INDU	383	380	375	380	6,400
INIL	49.22	50	49	49.22	22,000
INKL	12.33	13.3	13.3	13.3	500
ISL	20.86	21.7	20.7	21.5	598,500
ISTM	49.4306	46.96	46.96	46.96	0
JDMT	190	189.99	188	189.99	9,000
JDWS	180.37	180	171.36	171.36	3,400
JGICL	84.5	86.1	83.5	83.53	4,500
JKSM	40.42	40.5	38.4	38.71	12,000
JLICL	182	182	180	180	2,300
JOPP	36.95	35.98	35.11	35.24	3,500
JPGL	2.95	3	2.65	2.67	1,768,000
JSBL	4.63	4.69	4.5	4.54	175,000
JSCL	12.81	13.18	12.65	12.69	12,772,500
JSGCL	35.11	33.4	33.36	33.36	3,500
JSIL	13.54	14.2	13.45	13.64	2,715,500
JUBS	8.1	7.11	7.11	8.1	2,000
KAPCO	62.38	63.62	62.5	63.2	23,000
KASBB	2.03	2.09	1.9	1.95	326,000
KASBSL	7.14	6.98	6.7	6.98	23,000
KCL	22	22.87	22.87	22.87	500
KEL	6.35	6.4	6.22	6.24	2,070,500
KHTC	240	250	250	250	200
KML	22.93	22.3	21.79	21.96	10,500
KOHC	113.72	114.5	112.6	113.09	161,000
KOHE	36.93	37.15	36.7	36.7	77,500
KOHP	3.57	3.8	3.46	3.5	28,500
KOHTM	24	24.7	24.7	24.7	1,500
KOIL	5.04	4.9	4.6	4.82	60,500
KOSM	16.04	16.52	15.8	16.01	62,000
KSBP	86.98	86.4	86.4	86.4	1,500
KTML	28.05	28.2	26.99	27.01	420,000
LATM	9.2517	9.5	9	9.23	8,500
LEUL	8.55	9.48	8.55	8.55	1,000
LIBT	22.81	23.95	23.9	23.95	19,500
LINDE	172.01	170.5	170	170	3,200
LOTCHEM	7.03	7.05	6.93	6.96	918,000
LPCL	10.42	10.6	10.21	10.28	3,489,000
LPL	19.11	19.45	19	19	29,500
LUCK	305.12	306.88	302.01	303.19	179,100
LUCK-CAPR	313.48	0	0	311.32	0
LUCK-CFEB	306.79	0	0	304.72	0
LUCK-CMAR	310.14	0	0	308.02	0
LUCK-FEB	305.86	305	301	301.59	84,500
MACFL	21.71	21.45	21.32	21.33	4,500
MARI	231.47	232.79	226.4	227.23	255,000
MCB	277.66	279.5	275.5	277.98	207,600
MCB-CAPR	285.27	0	0	285.43	0
MCB-CFEB	279.18	0	0	279.38	0
MCB-CMAR	282.23	0	0	282.41	0
MCB-FEB	279.58	280.5	276.02	278.86	70,500
MCBAH	16.51	16.94	16.13	16.5	13,500
MDTL	3.26	3.32	3.19	3.2	278,000
MEBL	38.51	38.8	38.25	38.55	70,000
MEHT	180	171	171	180	100
MERIT	19.27	19.25	18.76	18.83	111,500
MFFL	654.9	650	650	650	50
MFTM	6.61	6.65	6.05	6.07	9,000
MIRKS	62.19	62.5	59.09	59.09	26,000
MLCF	27.83	27.9	27.11	27.22	1,704,000
MODAM	2.76	2.8	2.45	2.5	198,500
MRNS	82.4	83.44	81	81.63	12,000
MSOT	130	130	125	125	3,500
MTIL	4.95	4.98	4.47	4.49	14,000
MTL	479.05	483	477.02	478.34	5,700
MUREB	774.53	813.25	735.81	739.94	5,900
MZSM	3.95	3.97	3.75	3.82	9,000
NAGC	93.1	94	94	94	500
NATF	571.25	562.5	557	557.5	3,200
NBP	58.63	58.6	57.41	57.74	1,655,000
NBP-CAPR	60.24	0	0	59.29	0
NBP-CFEB	58.95	0	0	58.03	0
NBP-CMAR	59.59	0	0	58.66	0
NBP-FEB	58.84	58.7	57.7	57.92	349,500
NCL	64.36	64.5	63.01	63.36	474,500
NCL-FEB	64.71	64.5	63.4	63.41	191,000
NCPL	36.82	36.99	36.5	36.53	21,500
NESTLE	9900	9945	9945	9945	60
NETSOL	38.26	37.69	36.35	36.43	3,255,000
NEXT	5	5.39	5.39	5.39	500
NIB	2.35	2.45	2.37	2.38	3,636,500
NICL	20.25	21.19	19.9	20.15	632,500
NMFL	20.88	21.77	19.84	19.98	1,054,000
NML	136.52	137.14	134	134.28	2,448,900
NML-CAPR	140.26	0	0	137.88	0
NML-CFEB	137.27	0	0	134.96	0
NML-CMAR	138.76	0	0	136.42	0
NML-FEB	137.06	137.6	134.6	134.95	834,500
NOPK	59.5	58	58	58	500
NPL	33.22	33.1	32.4	32.47	57,500
NPSM	49.4	51.87	51.5	51.87	2,000
NRL	198.93	201.99	196.11	196.65	34,200
OGDC	267.99	270.5	267.5	268.04	53,000
OGDC-CAPR	275.33	0	0	275.23	0
OGDC-CFEB	269.46	0	0	269.39	0
OGDC-CMAR	272.4	0	0	272.31	0
OGDC-FEB	269.89	270	268.05	268.05	9,500
OLPL	26.5	26	26	26	1,000
OLSM	7.38	6.71	6.61	6.71	2,500
OLTM	10.6	9.81	9.61	9.61	4,500
PACE	4.4	4.44	4.3	4.31	809,500
PAEL	21.02	21.2	20.65	20.73	2,078,500
PAKD	69.98	69.99	66.49	66.49	3,000
PAKMI	2.65	3.52	3.52	3.52	1,000
PAKRI	30.9	31.1	30.44	30.95	164,500
PAKT	657.28	690.14	660.1	690.14	12,500
PASL	3.41	3.4	3.25	3.28	741,500
PASM	6.9	6.85	6.5	6.6	3,000
PGCL	171	170	165.01	167.51	200
PGF	26	26	25.5	25.53	139,500
PGLC	16.5	17.25	17.25	17.25	500
PIAA	8.96	9.1	8.71	8.75	2,037,500
PIBTL	49.83	52.32	51.05	52.32	139,000
PICT	278.84	290	283	286.75	6,700
PIF	11.94	12.09	11.75	11.77	998,000
PINL	11.84	11.9	11.12	11.9	2,500
PIOC	38.29	38.25	37.25	37.31	598,000
PIOC-FEB	38.58	38.5	37.43	37.57	234,000
PKGI	13.39	14.39	13.5	14.05	19,500
PKGP	19.9	19.99	19.5	19.51	801,000
PKGS	319.96	330	312	319.14	26,900
PMI	2.3	2.39	2.25	2.39	28,000
PMPK	540	548.99	514	514	900
PMRS	83.6	79.42	79.42	79.42	500
PNGRS	4.61	4.51	4.36	4.36	2,500
PNSC	78.38	75.3	75	75.15	6,000
POL	507.84	509	506	506.36	82,700
POML	120.1	124.5	114.5	114.5	1,500
POWER	7.97	8.25	7.76	8.11	1,553,500
PPL	219.67	219.99	218.01	218.7	411,800
PPL-CAPR	225.69	0	0	224.56	0
PPL-CFEB	220.87	0	0	219.8	0
PPL-CMAR	223.28	0	0	222.18	0
PPL-FEB	220.14	220.85	219.5	219.85	43,500
PPP	54.75	53	52.02	53	1,500
PPVC	7.8	7.36	7.1	7.11	46,000
PRET	170.02	174.9	171	171	400
PRL	82.34	83.45	79	81	104,000
PRWM	58.11	57.11	57	57.11	3,000
PSMC	161.37	162	159	159.5	12,500
PSO	354.47	353.1	347	348.1	1,114,900
PSO-CAPR	364.18	0	0	357.43	0
PSO-CFEB	356.41	0	0	349.86	0
PSO-CMAR	360.3	0	0	353.64	0
PSO-FEB	355.85	354.5	348	348.93	673,500
PSYL	19.01	20.01	18.01	19.15	10,500
PTC	29.6	29.85	28.86	28.95	2,957,000
PTC-CAPR	30.41	0	0	29.73	0
PTC-CFEB	29.76	0	0	29.1	0
PTC-CMAR	30.09	0	0	29.41	0
PTC-FEB	29.67	29.91	29	29.07	929,000
QUICE	7.92	8.1	7.66	7.72	134,000
RAVT	5.48	5.5	5	5.06	49,000
RCML	113.78	110	109	109	2,000
REDCO	5.24	5.5	5.01	5.21	463,000
REWM	58.9	59	58.5	58.99	3,500
RICL	10.35	10.38	10	10.2	8,000
RMPL	7368.28	7736.69	7736.69	7736.69	640
SAIF	43.38	43.45	42.05	42.75	1,000
SANE	9.5	9	8.5	8.5	11,500
SANSM	23.75	23	23	23	3,000
SAPL	798.43	825	825	798.43	200
SAPT	460	438	438	438	200
SASML	17.3986	16.4	16.4	16.4	0
SAZEW	25.22	25	25	25	1,000
SBL	5.4	5.65	5.4	5.5	299,500
SBLR1	0.37	0.42	0.23	0.28	2,384,000
SCBPL	23.25	23	22.6	22.91	43,500
SCL	210	205	204	204.5	200
SCLL	8.25	7.75	7.75	7.75	500
SEARL	145.55	143.48	138.28	138.62	78,400
SEL	35	36.75	33.75	36.1	4,500
SEPCO	2.77	2.8	2.55	2.57	930,500
SEPL	67.02	69	68	68.25	5,500
SFAT	16.47	17.47	17.45	17.47	83,000
SFL	384.79	387	380	384.32	14,400
SGML	19.14	19.28	18.5	18.84	33,000
SGPL	2.6	2.6	2.5	2.6	13,000
SHEL	208.83	208.9	199.22	200.92	138,800
SHEZ	897	915	852.2	852.2	200
SHJS	80.75	84.78	84.78	84.78	1,500
SHNI	8.99	8.9	8.4	8.6	8,500
SHNIR2	0.08	0.08	0.01	0.02	773,500
SHSML	19.36	18.5	18.36	18.41	9,500
SIBL	3.4	2.99	2.99	2.99	1,000
SIEM	1341.97	1360	1274.88	1274.88	9,440
SILK	2.12	2.15	2.08	2.08	1,321,000
SITC	291.94	291	280	281.01	24,000
SKRS	3.56	3.41	3.34	3.41	6,000
SLCL	5.35	5.5	5.5	5.5	500
SLYT	42.07	43.5	43.5	42.07	1,000
SMBL	2.51	2.57	2.36	2.39	535,000
SMTM	12.65	13.25	12.05	12.07	8,000
SNAI	77	75	75	75	1,000
SNBL	12.09	12	11.7	11.89	67,500
SNGP	20.88	21.05	20.5	20.6	308,500
SNGP-CAPR	21.45	0	0	21.15	0
SNGP-CFEB	20.99	0	0	20.7	0
SNGP-CMAR	21.22	0	0	20.93	0
SNGP-FEB	21.2	21.19	20.72	20.72	8,000
SPL	17.46	17.45	17.1	17.19	298,500
SPLC	3	3.13	2.92	2.98	72,500
SRSM	18.25	17.25	17.25	18.25	1,000
SRVI	503.84	510	479.6	480.16	12,000
SSGC	25.56	25.95	25.65	25.9	364,000
SSGC-FEB	26.08	26.5	25.75	26.46	6,000
SSIC	6.99	6.5	6.5	6.99	500
SSML	15.88	15.7	14.88	15.01	312,500
STCL	11.73	11.75	11.12	11.23	115,500
STJT	55.01	56.05	56.05	56.05	500
STML	74.1	77.25	77	77	8,000
STPL	9.97	10.38	9.57	10.38	14,500
SURC	137.25	135	135	135	500
SUTM	277	271.01	271	271	400
SZTM	45	47	46.5	47	3,500
TATM	64.73	64	61.55	61.89	26,500
TCLTC	52.5	50.01	50.01	50.01	500
TDIL	9.1	9.98	9.98	9.98	500
TELE	5.17	5.17	4.99	5.07	2,229,500
TGL	40.44	41.49	39.25	39.38	666,000
THALL	165	164.75	157.7	158.55	32,700
THAS	20.39	20.5	19.38	19.38	1,500
THCCL	24.31	25.5	23.1	25.25	5,500
TMFBLTFC2	98.75	0	0	98.75	0
TPL	8.96	9.19	8.6	8.7	144,500
TREET	127.93	128.48	124.25	124.89	239,500
TRG	10.74	10.85	10.51	10.58	1,489,500
TRIBL	1.79	1.7	1.7	1.7	500
TRIPF	222.85	221.9	213	215.88	10,700
TRPOL	2.94	2.98	2.8	2.85	61,000
TSMF	4.11	4.69	4	4.36	118,000
TSPL	2.59	2.53	2.4	2.45	77,500
UBDL	91.78	96.36	96.36	96.36	500
UBL	133.86	134.5	133	133.98	1,883,400
UBL-CAPR	137.53	0	0	137.57	0
UBL-CFEB	134.59	0	0	134.66	0
UBL-CMAR	136.06	0	0	136.11	0
UBL-FEB	134.37	134.25	133.7	134	7,000
UCAPM	2.35	2.3	2.1	2.22	14,500
UDPL	21.55	21.15	20.48	20.48	11,500
UDPLR	11.1	10.75	10.1	10.16	11,000
UNIC	22.69	23	22.99	23	3,500
WAHN	69.31	70	69.99	70	2,500
WTCL	4.5	4.56	4.5	4.5	177,500
WTL	2.48	2.52	2.42	2.43	206,000
WYETH	4879	4812.4988	4812.4988	4812.4988	0
YOUW	7	6.9	6.6	6.81	33,500
ZAHT	21.33	21	20.32	20.35	8,500
ZAHTR	9.9	9.88	9.21	9.21	3,000
ZTL	12.8	12.5	11.8	12.31	74,500
Total Turnover					220,537,470

 

KSE EOD Daily Share Price Data - 14-02-2014