KSE EOD Daily Share Price Data - 19-02-2014

For: February 19, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.75	98.45	98.25	96.75	200
AATM	5.4	6.4	5.45	6.4	22,000
ABL	89.5	90	89.65	89.79	154,500
ABOT	370.87	370	362	362.01	3,600
ACPL	127.44	129	126.25	127.28	22,100
ADAMS	34.7	36.4	34.11	36.4	2,000
ADMM	87.24	91.6	88.85	91.6	27,000
ADOS	47.49	49.34	48	48	1,500
AGIC	21.68	21.75	20.8	21.5	56,000
AGIL	73.25	70.99	69.61	70.33	15,000
AGL	11.6	12.4	12	12.4	1,500
AGTL	271.68	275	268	269.3	35,600
AHCL	23.91	24.5	23.85	23.87	301,000
AHCL-CAPR	24.54	0	0	24.49	0
AHCL-CFEB	24.01	0	0	23.96	0
AHCL-CMAR	24.27	0	0	24.22	0
AHCL-FEB	24	25	24.11	24.11	4,500
AHL	35.08	35.45	34.9	34.98	92,500
AICL	40.56	42.08	40.77	41.79	9,861,200
AICL-CAPR	41.62	0	0	42.87	0
AICL-CFEB	40.73	0	0	41.95	0
AICL-CMAR	41.18	0	0	42.41	0
AICL-FEB	40.81	42.28	41	41.97	6,144,000
AKBL	14.31	14.45	13.85	13.91	1,644,500
AKBL-CAPR	14.68	0	0	14.27	0
AKBL-CFEB	14.37	0	0	13.96	0
AKBL-CMAR	14.53	0	0	14.12	0
AKBL-FEB	14.35	14.3	13.9	13.96	50,500
AKDCL	68.9	69	69	69	2,000
AKZO	119.67	120.85	117.1	117.28	11,900
ALICO	43.4	45.4	45.4	45.4	500
AMBL	11.47	11.6	11.6	11.6	1,000
AMTEX	4.05	4.25	4.02	4.1	502,500
ANL	8.14	8.37	7.9	8.03	3,188,500
ANSM	24.9	23.66	23.66	23.66	7,000
APL	504.99	508.99	503.25	503.93	21,900
APOT	27.98	26.59	26.59	26.59	1,000
ARPAK	18.25	19.2	19.2	19.2	1,000
ARPL	362.32	370	361.5	363.89	43,700
ASL	9.19	9.39	9.01	9.04	13,000
ASTM	21.85	22.89	20.76	21.76	2,500
ATIL	63	64.9	63.5	64.9	49,500
ATLH	263.5	265	263.25	263.25	5,700
ATRL	207.15	209.5	205.1	206.61	208,000
ATRL-CAPR	212.57	0	0	211.94	0
ATRL-CFEB	208.04	0	0	207.42	0
ATRL-CMAR	210.31	0	0	209.68	0
ATRL-FEB	207.99	210	206.06	207.24	80,000
AVN	18.39	18.58	17.45	17.53	585,000
BAFL	27.4	27.78	27.25	27.54	2,705,500
BAFL-CAPR	28.12	0	0	28.25	0
BAFL-CFEB	27.52	0	0	27.65	0
BAFL-CMAR	27.82	0	0	27.95	0
BAFL-FEB	27.5	27.78	27.3	27.7	120,000
BAFLTFC5	102.2204	0	0	102.2204	0
BAHL	39.13	39.6	38.5	39	737,500
BAHL-CAPR	40.15	0	0	40.01	0
BAHL-CFEB	39.3	0	0	39.15	0
BAHL-CMAR	39.73	0	0	39.58	0
BAPL	15.25	14.8	14.26	14.27	10,500
BATA	3086.66	3015	3000	3000	40
BERG	52.17	54.75	50.9	51.44	70,000
BFMOD	4.62	4.6	4.6	4.6	500
BGL	6.65	7.08	6.65	7	69,500
BIFO	100.99	100	100	100	500
BILF	11.64	11.39	11	11.39	1,500
BIPL	9.3	9.85	9.15	9.69	1,324,500
BNWM	71.51	75.08	73	73.51	8,000
BOK	7.08	7.15	6.75	7	6,500
BOP	11.11	11.24	10.8	10.84	3,638,000
BOP-CAPR	11.4	0	0	11.12	0
BOP-CFEB	11.16	0	0	10.88	0
BOP-CMAR	11.28	0	0	11	0
BOP-FEB	11.16	11.25	10.85	10.89	1,804,000
BOPR1	1.69	1.76	1.4	1.46	9,630,000
BPBL	7.25	6.25	6.25	6.25	1,000
BPL	39.93	40.9	40	40.32	16,000
BROT	11.41	12.41	10.41	12.14	1,149,000
BRR	5.25	5.3	5.18	5.2	55,000
BTL	262.93	273.5	266.98	273.5	1,600
BWCL	70.9	70.95	67.4	70.95	1,000
BYCO	10.25	10.6	10.16	10.2	4,275,000
CECL	18.9429	18.8713	18.8713	18.8713	0
CENI	16.23	16.65	15.9	16.07	67,000
CEPB	58.11	58.99	55.5	56.01	580,500
CHBL	6.79	7.73	6.9	7.6	616,000
CHCC	82.07	84.4	82.48	83.92	837,500
CJPL	4	4.2	3.9	4.13	23,500
CLCPS	2.37	2.78	2.43	2.66	2,609,500
CLOV	95.95	91.2	91.2	91.2	500
CML	6.06	6.34	6.09	6.16	491,000
COLG	1600	1630	1624	1630	500
COTT	7.15	8.1	7.3	7.7	72,000
CPAL	8.85	8.3	7.85	7.86	63,500
CPPL	59.75	61.25	58.2	58.96	49,500
CRTM	22.03	22.85	21.8	22.54	423,500
CSAP	49.68	50.5	49.15	49.25	178,000
CSIL	6.6	6.79	6.5	6.55	27,000
CSILR	0.04	0.04	0.01	0.01	1,024,500
CSM	2.43	2.89	2.43	2.62	116,500
CSUML	8.28	8.35	8.2	8.2	24,500
CWSM	12.5	13	13	13	500
CYAN	89	91	88	88.8	9,000
DAAG	13.5	13.55	13.05	13.48	3,500
DAWH	83.47	84.25	81.05	81.28	253,500
DBCI	7.2	7.99	7.25	7.26	111,500
DCH	4.35	4.5	4.2	4.21	102,500
DCL	7.32	7.65	7.25	7.36	784,500
DEL	2.9	3	2.57	2.8	3,000
DFML	5.11	5.35	5.14	5.15	312,500
DFSM	5.11	5.45	4.82	5	62,500
DGKC	88.8	89.84	86.26	86.74	4,897,500
DGKC-CAPR	91.12	0	0	88.98	0
DGKC-CFEB	89.18	0	0	87.08	0
DGKC-CMAR	90.15	0	0	88.03	0
DGKC-FEB	89.2	90.1	86.8	87.2	1,582,500
DINT	134.86	128.15	128.15	128.15	500
DKTM	20.5	21.25	19.5	20.63	1,500
DLL	92.03	95.5	89	90.92	173,500
DMTM	17.31	17.5	16.41	16.59	5,500
DNCC	10	10.59	10	10.11	7,000
DOL	6.37	6.66	6.35	6.36	79,500
DSFL	2.43	2.5	2.4	2.42	178,000
DSIL	5.06	5.35	5.05	5.13	207,000
DSL	5.23	5.39	5.16	5.23	223,000
DSML	10	9	9	9	1,500
DWSM	3.4	3.55	3.32	3.33	9,000
DWTM	13.31	14.07	14.07	14.07	500
DYNO	46.77	47.85	44.44	44.72	72,000
ECOP	19.94	20.3	19.5	19.6	23,500
EFERT	53.16	54.85	53.4	54.13	7,343,500
EFLTFC3	99.9186	0	0	99.9186	0
EFOODS	98.31	99.7	96.01	96.53	746,500
EFUG	123.69	128	124	124.9	47,000
EFUL	98.5	100	97.55	97.66	7,000
ELSM	115	115.15	111.05	111.41	6,000
EMCO	4.61	4.87	4.41	4.45	40,500
ENGRO	176.19	178	170.01	171.15	3,698,700
ENGRO-CAPR	180.8	0	0	175.56	0
ENGRO-CFEB	176.95	0	0	171.82	0
ENGRO-CMAR	178.87	0	0	173.69	0
ENGRO-FEB	177.01	178.5	170.51	171.69	3,133,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.33	15.47	15.05	15.16	400,500
ESBL	3.42	3.44	3	3	9,500
FABL	12.4	12.63	12.16	12.21	3,151,000
FASM	199.01	205	204.95	205	1,000
FATIMA	28.68	28.94	28.35	28.47	291,000
FCCL	15.94	16.18	15.78	15.84	8,285,000
FCCL-CAPR	16.36	0	0	16.25	0
FCCL-CFEB	16.01	0	0	15.9	0
FCCL-CMAR	16.18	0	0	16.08	0
FCCL-FEB	16	16.2	15.81	15.87	2,025,000
FCIBL	6.25	5.5	5.25	5.5	6,000
FCSC	3.13	3.19	3.18	3.18	1,500
FDIBL	1.62	1.6	1.58	1.6	29,000
FECM	4.02	4.12	4.12	4.12	500
FECTC	56.01	57.98	56.9	57.03	269,000
FEM	5.85	5.99	5.67	5.8	9,000
FEROZ	149.83	151	146.15	146.75	18,800
FFBL	42.71	43.39	42.69	42.94	2,299,000
FFBL-CAPR	43.83	0	0	44.05	0
FFBL-CFEB	42.89	0	0	43.11	0
FFBL-CMAR	43.36	0	0	43.58	0
FFBL-FEB	42.5	43.4	43	43.25	60,500
FFC	111.66	112.4	111.5	111.7	532,700
FFC-CAPR	114.58	0	0	114.58	0
FFC-CFEB	112.14	0	0	112.14	0
FFC-CMAR	113.36	0	0	113.36	0
FFC-FEBB	108.1	108.48	108.02	108.21	16,000
FFLM	4.6	4.96	4.45	4.45	10,500
FHAM	9.16	9.25	9.05	9.25	6,000
FHBM	14.65	15	14.5	14.62	20,500
FIBLM	4.17	4	3.3	4	1,500
FLYNG	7.43	7.6	7.3	7.41	330,500
FNBM	4.51	4.55	4.5	4.5	41,000
FNEL	3.22	3.29	3.1	3.29	21,500
FPJM	2.27	2.22	2.15	2.18	9,000
FRCL	8.47	9.47	8.25	8.25	66,500
FRSM	31	30.75	30.61	30.61	5,500
FUDLM	15.14	16.09	15.25	16.01	112,500
FZTM	555.83	555	555	555	500
GADT	263.36	269.5	250.2	250.86	66,200
GAIL	5.7	5.85	5.8	5.85	1,000
GASF	8.39	8.59	8.4	8.44	110,000
GATM	56.65	57.79	55.1	55.59	125,500
GFIL	12.77	12.85	12.05	12.05	1,500
GGL	29.83	30.1	28.6	28.83	312,000
GHGL	57.3	56.75	56.65	56.7	3,500
GHNI	26.4	27.7	25.99	26.04	171,000
GHNL	21.08	21.4	20.5	21	149,000
GLAXO	144.47	147	143.5	143.87	74,600
GLPL	413	400	400	400	600
GRAYS	55.11	52.55	52.36	52.39	4,000
GRYL	6.6	6.01	5.99	5.99	1,500
GSPM	4.34	4.48	4.4	4.4	38,500
GTYR	49.63	50.2	49.5	49.99	13,000
GVGL	18.49	19	18.75	18.75	2,000
GWLC	18.99	19.99	19.2	19.99	73,500
HABSM	31.27	31.94	30.49	30.5	110,000
HADC	2.44	2.54	2.49	2.52	36,000
HAEL	12.64	12.1	11.65	11.65	1,500
HBL	159.84	162.9	159.2	161.46	67,200
HCAR	46.01	47.2	46.5	46.63	171,000
HICL	16	16.3	16	16.03	18,500
HINO	301.99	310.98	302	304.99	13,000
HINOON	140	144.95	139	140	2,300
HIRAT	14.06	14.59	14.2	14.36	164,500
HMB	24.3	24.6	24.15	24.6	16,000
HMIM	3.85	4.05	4	4	4,000
HUBC	59.28	58.5	56.32	56.32	8,740,000
HUBC-CAPR	60.83	0	0	57.77	0
HUBC-CFEB	59.53	0	0	56.54	0
HUBC-CMAR	60.18	0	0	57.16	0
HUBC-FEB	59.85	58.5	56.86	56.86	259,500
HUMNL	90.95	95	86.43	93.04	46,000
HWQS	7	7.19	6.9	6.94	32,000
IBFL	85.99	85.5	84.05	84.06	40,000
IBLHL	80.5	80	76.48	76.56	31,000
ICCT	6	6.87	5.65	6.87	2,500
ICI	266.98	270	259	265.36	37,300
ICIBL	1.39	1.42	1.35	1.35	150,500
ICL	37.35	38.95	37.6	38.24	5,500
IDEN	5.62	6.62	6.19	6.62	83,000
IDRT	20.05	19.05	19.05	19.05	500
IDYM	1093.33	1119.99	1119.99	1093.33	20
IFSL	14.7	15	14.94	15	2,000
IGIBL	1.54	1.58	1.5	1.51	449,000
IGIIL	190.71	195	182.3	185.63	73,000
ILTM	1341.08	1274.03	1274.03	1274.03	150
INDU	370	375	368	375	1,100
INIL	47.9	48	47.5	47.7	20,500
INKL	12.7	13.3	13.3	13.3	500
ISIL	234	222.6	222.55	222.59	400
ISL	20.84	21.06	20.66	20.71	95,500
ISTM	43.0271	40.88	40.88	40.88	0
JDMT	172	175	165	165.52	2,500
JDWS	163.36	169.5	169	169	800
JGICL	80.3	80	80	80	1,000
JLICL	173	175	175	175	5,600
JOPP	31.81	32	30.22	30.22	6,500
JPGL	2.7	2.79	2.56	2.7	1,186,500
JSBL	4.26	4.42	4.25	4.26	391,000
JSCL	11.97	12.39	11.85	11.91	9,328,000
JSGCL	34.75	33.61	33.61	33.61	500
JSIL	13.39	14.11	13.5	13.59	2,912,000
JUBS	7.1	7.5	6.9	7.5	9,000
KAPCO	60.05	59.25	57.05	57.06	549,000
KASBB	1.92	1.9	1.8	1.84	136,000
KASBM	3.35	3.3	3.3	3.3	500
KASBSL	6.98	6.98	6.6	6.98	12,500
KCL	22.75	23.79	23.79	23.79	500
KEL	6.04	6.12	5.96	6	2,322,500
KML	20.24	21.2	20.5	20.5	15,000
KOHC	108.84	111	107.5	107.94	237,000
KOHE	36.23	36.99	35.5	35.62	60,500
KOHP	3.42	3.55	3.3	3.3	3,000
KOHS	11.1	10.55	10.5	10.52	5,000
KOHTM	22.35	21.5	21.26	21.3	3,000
KOIL	4.23	4.54	4.15	4.51	107,500
KOSM	16	17	15.95	16.5	105,500
KSBP	84.45	82.11	82	82	1,500
KTML	27.67	29.04	27.7	27.95	892,500
LATM	9.23	9.25	9.25	9.25	1,000
LEUL	8	8.45	8.45	8.45	10,000
LIBT	25.4	25.95	24.13	24.6	56,000
LINDE	165	169.9	169.9	165	100
LMSM	8.9	8.5	7.9	8.2	6,000
LOTCHEM	6.78	6.86	6.75	6.77	255,000
LPCL	10.54	10.92	10.17	10.26	9,844,500
LPGL	18.1	18.0271	18.0271	18.0271	0
LPL	18.43	18.5	18.35	18.43	118,500
LUCK	303.71	306	302.99	303.61	95,900
LUCK-CAPR	311.66	0	0	311.44	0
LUCK-CFEB	305.02	0	0	304.8	0
LUCK-CMAR	308.34	0	0	308.12	0
LUCK-FEB	303.3	313	301.65	302.99	31,000
MACFL	19.75	19.99	19.52	19.55	2,000
MARI	205.08	207	195.5	197.62	476,000
MCB	275.31	277	273.06	273.9	81,200
MCB-CAPR	282.52	0	0	280.96	0
MCB-CFEB	276.49	0	0	274.97	0
MCB-CMAR	279.5	0	0	277.97	0
MCB-FEB	276.11	278.99	274	274.82	31,500
MCBAH	16.28	16.3	16.15	16.3	23,000
MDTL	3.17	3.25	3.05	3.07	400,500
MEBL	38.09	38	37.1	37.26	211,500
MERIT	17.85	18.25	16.85	17	209,000
MFFL	587.14	582	582	582	100
MFTM	5.04	5.6	5.05	5.46	75,500
MIRKS	55.08	56.5	54.25	55.4	17,500
MLCF	27.08	27.7	26.8	26.92	4,320,000
MODAM	2.54	2.89	2.36	2.54	9,500
MQTM	32.76	33.79	33.79	33.79	500
MRNS	79	79	79	79	3,000
MTIL	4.55	5.09	4.65	4.7	56,500
MTL	473.99	486.88	473	477.07	55,000
MUREB	667.85	695	634.46	636	5,700
MZSM	3.5	3.61	3.49	3.5	12,500
NAGC	85	85	82.6	83.43	2,000
NATF	503.15	518	478	478.13	4,700
NBP	57.09	57.5	56.8	56.95	722,500
NBP-CAPR	58.58	0	0	58.42	0
NBP-CFEB	57.34	0	0	57.17	0
NBP-CMAR	57.96	0	0	57.8	0
NBP-FEB	57.2	57.64	56.8	57.24	159,500
NCL	62.81	63	59.67	59.67	3,862,500
NCL-FEB	62.87	63	59.73	59.73	1,104,000
NCPL	36.66	37.39	36.5	36.75	532,500
NESTLE	9334.5	9749	9745	9745	40
NETSOL	35.25	36	35.01	35.63	380,500
NIB	2.3	2.3	2.26	2.27	680,500
NICL	20.51	21.1	19.49	19.49	555,000
NMFL	18.07	18.44	17.6	17.81	83,500
NML	134.42	135.45	131.51	132.21	1,465,500
NML-CAPR	137.94	0	0	135.62	0
NML-CFEB	135	0	0	132.73	0
NML-CMAR	136.47	0	0	134.17	0
NML-FEB	134.77	135.85	131.8	132.8	915,500
NPL	32.01	32.11	31.6	31.72	113,500
NPSM	57.17	60.02	59.5	60.02	7,000
NRL	194.73	198	193.25	195.12	20,200
NSRM	46.4026	48.2053	48.2053	48.2053	0
OGDC	267.45	268.5	264.09	265.1	225,500
OGDC-CAPR	274.45	0	0	271.94	0
OGDC-CFEB	268.6	0	0	266.14	0
OGDC-CMAR	271.53	0	0	269.04	0
OGDC-FEB	268.5	267.5	265	265.77	26,500
OLPL	27.49	27.65	26.25	26.3	97,000
OLSM	6.64	6.75	6	6.72	11,500
OLTM	9.5	9.9	9.7	9.9	1,500
OTSU	51.36	48.8	48.8	48.8	3,000
PACE	4.11	4.19	4.02	4.07	267,000
PAEL	19.28	19.74	18.9	19.06	1,868,500
PAKD	68.98	66.5	65.54	65.55	10,500
PAKMI	3	3.48	3	3.29	2,500
PAKRI	29.58	29.85	29	29.08	189,500
PAKT	641.99	660	609.9	621.06	26,600
PASL	3.15	3.28	3.02	3.1	1,201,000
PASM	6.15	7	6.8	6.8	14,000
PCAL	78	75	75	75	2,000
PGCL	167.99	165.51	165	165	1,300
PGF	25.41	26.68	25.5	26.12	693,500
PIAA	8.1	8.3	7.96	8.05	2,223,500
PIBTL	57.67	60.55	56.5	60.55	421,000
PICT	287	285	277	284.58	800
PIF	11.4	11.95	11.55	11.82	44,500
PIL	9.1	9.6	9.5	9.6	4,000
PINL	10.27	11.27	11	11.27	23,000
PIOC	36.77	38.6	37.1	38.17	5,814,000
PIOC-FEB	36.97	38.81	37.4	38.28	2,309,500
PKGI	12.85	12.3	11.85	11.85	12,500
PKGP	18.7	19	18.5	18.68	727,500
PKGS	303.87	304.35	290.25	295.25	80,700
PMI	2.28	2.34	2.1	2.2	9,000
PMPK	514	489.01	488.3	488.33	1,300
PNGRS	4.19	4.29	4.11	4.15	19,500
PNSC	73.15	70.99	69.5	69.54	27,500
POL	497.05	501	491	492.46	141,900
POML	109	103.55	103.55	103.55	500
POWER	7.62	7.78	7.25	7.34	730,500
PPL	218.53	218.98	217.24	217.52	205,700
PPL-CAPR	224.25	0	0	223.13	0
PPL-CFEB	219.47	0	0	218.37	0
PPL-CMAR	221.86	0	0	220.75	0
PPL-FEB	219.44	219.5	218	218.26	14,500
PPP	51.9	54.25	49.35	50.95	3,000
PPVC	6.69	7.43	6.47	6.52	23,500
PRET	169.1	171.99	165	166	1,000
PRL	81.02	81	76.97	76.97	415,000
PRWM	55.63	55.1	54.25	54.25	13,000
PSMC	153.5	155	153.5	154.1	5,700
PSO	350.07	352.75	342.13	344.41	1,257,700
PSO-CAPR	359.23	0	0	353.29	0
PSO-CFEB	351.57	0	0	345.76	0
PSO-CMAR	355.4	0	0	349.52	0
PSO-FEB	351.46	353.5	344	345.7	694,500
PSYL	17.99	17.96	17	17.53	8,000
PTC	28.04	28.54	27.9	28	1,999,000
PTC-CAPR	28.77	0	0	28.72	0
PTC-CFEB	28.16	0	0	28.11	0
PTC-CMAR	28.47	0	0	28.42	0
PTC-FEB	28.17	28.63	28.1	28.12	575,500
QUAT	94.21	98.88	98.8	98.88	1,000
QUET	67.35	67.99	67.99	67.99	500
QUICE	7.44	7.6	7.4	7.46	150,000
RAVT	4.37	4.79	4.23	4.74	79,500
RCML	105	105	105	105	500
REDCO	5.18	5.2	5	5.1	32,000
RICL	9.9	9.55	9	9.4	7,000
SAIF	40.65	40	39.1	39.1	9,500
SALT	310	314.75	294.5	314	500
SANE	8	7.51	7.5	7.5	18,000
SAPL	758.51	728	720.59	728	1,000
SAPT	416.1	395.3	395.3	395.3	100
SAZEW	24	24.99	24	24.01	8,500
SBL	4.83	5.14	4.9	4.95	174,500
SBLR1	0.17	0.19	0.13	0.13	629,000
SCBPL	22.1	23	23	23	500
SCM	18.25	18.25	18.25	18.25	1,000
SEARL	130.1	131	127	128	33,400
SEPCO	2.54	2.67	2.51	2.53	440,500
SEPL	66.78	66	65	65	3,500
SFAT	16.09	17.09	15.09	15.53	34,000
SFL	362	368	358	361.82	6,000
SGML	18.48	18.6	18.25	18.25	16,000
SGPL	2.36	2.4	2.34	2.4	4,500
SHCI	4.26	4.25	4.25	4.25	3,000
SHDT	78.9	75	75	75	5,000
SHEL	190.32	192.71	188.02	189.44	46,300
SHNI	7.93	8.69	7.5	8	31,000
SHSML	18.6	19.6	19.5	19.6	26,000
SIEM	1203.89	1200	1150	1189.5	500
SILK	2.05	2.07	2.04	2.05	247,500
SING	24.69	23.51	23.51	23.51	500
SITC	271.33	275	268	271.53	23,300
SKRS	3.1	3.48	3.1	3.45	1,500
SLYT	40	40.8	40	40	5,500
SMBL	2.34	2.35	2.28	2.3	72,500
SMTM	12.78	13	12.65	12.66	17,000
SNAI	67.75	66	66	66	500
SNBL	11	11.4	10.9	11.03	192,000
SNGP	20	20.25	20	20.02	183,500
SNGP-CAPR	20.52	0	0	20.54	0
SNGP-CFEB	20.09	0	0	20.1	0
SNGP-CMAR	20.3	0	0	20.32	0
SNGP-FEB	20.09	20.29	20.15	20.29	4,000
SPL	16.76	17.19	16.85	16.86	291,500
SPLC	2.91	3.03	2.73	2.79	141,000
SPLCTFC3	36.75	0	0	36.75	0
SRVI	502.53	506.89	494	497	1,400
SSGC	25.5	25.6	25.26	25.32	95,000
SSGC-FEB	25.55	26.25	26.25	26.25	500
SSML	14.14	14.6	14.2	14.46	135,000
STCL	10.31	10.6	9.65	9.82	90,500
STJT	58.85	61.5	61.5	61.5	500
STPL	9.6	10.05	9.7	9.83	3,000
SURC	130	127.5	127.5	127.5	1,000
SUTM	271	280	273	280	700
SZTM	44.7	42.5	42.5	42.5	1,500
TATM	60	63	61.01	62.49	28,000
TDIL	9	9.39	9.39	9	500
TELE	4.88	5.05	4.9	4.94	665,500
TGL	37.01	38.15	35.8	36.02	253,500
THALL	150.2	154	144.14	146.22	12,900
THAS	17.38	18.38	16.38	18.38	58,000
THCCL	25.34	25.9	24.08	24.92	6,000
TMFBLTFC2	98.75	0	0	98.75	0
TPL	8.5	8.96	8.36	8.38	15,500
TREET	115.9	120.99	115.8	117.96	537,000
TRG	10.87	11.86	10.99	11.7	20,379,000
TRIBL	1.49	1.5	1.4	1.4	116,500
TRIPF	209.75	219.99	209	212.56	21,300
TRPOL	2.62	2.75	2.6	2.74	65,500
TRSM	3.85	4	3.91	3.91	6,500
TSBL	2.61	2.35	2.35	2.35	500
TSMF	4.09	4.28	3.72	4	70,500
TSPL	2.35	2.47	2.3	2.4	7,000
UBDL	103	100	98	100	3,000
UBL	132.1	135.1	131.01	133.4	2,520,400
UBL-CAPR	135.56	0	0	136.84	0
UBL-CFEB	132.67	0	0	133.92	0
UBL-CMAR	134.11	0	0	135.38	0
UBL-FEB	131.42	135.5	132	133.71	134,000
UCAPM	2.27	2.75	2.2	2.4	233,500
UDPL	19.25	19	19	19	500
UDPLR	9.08	8.3	8.3	8.3	500
UNIC	23	21.9466	21.9466	21.9466	0
UVIC	5	4.25	4.1	4.1	5,000
WAHN	67	69.94	65	69.94	3,000
WTL	2.36	2.5	2.35	2.39	766,000
WYETH	4571.88	4788	4345	4497.5	320
YOUW	6.53	7.14	6.15	7.07	75,000
ZAHT	19	20	18.3	20	8,500
ZAHTR	7.5	8.5	7.52	7.62	20,500
ZTL	11	11.74	11	11.38	22,500
Total Turnover					207,042,770

 

KSE EOD Daily Share Price Data - 19-02-2014