KSE EOD Daily Share Price Data - 24-02-2014

For: February 24, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93.5	95.5	95.45	95.5	1,100
AATM	5.65	5.05	5.05	5.05	1,000
ABL	89.25	90	89.3	89.59	32,500
ABOT	360	375	359	373.4	34,900
ACPL	125.16	128.5	125	127.14	22,800
ADAMS	36.89	36.89	35.4	35.5	3,000
ADMM	90	92.29	86.54	86.54	9,500
AGIC	21	21.8	21.03	21.3	18,000
AGIL	70.92	71.5	70.25	70.88	5,000
AGSML	7.25	6.66	6.66	6.66	500
AGTL	273.49	275.51	271.15	272.26	46,400
AHCL	23.26	23.66	23.25	23.43	178,000
AHCL-CAPR	23.82	0	0	23.97	0
AHCL-CFEB	23.31	0	0	23.47	0
AHCL-CMAR	23.56	0	0	23.72	0
AHCL-FEB	23.32	23.55	23.2	23.2	3,500
AHCL-MAR	23.32	23.32	23.32	23.73	0
AHL	35.3	37.06	35.35	36.2	147,500
AHTM	37	38.85	38.85	38.85	1,500
AICL	42.19	43	41.81	42.27	4,527,800
AICL-CAPR	43.2	0	0	43.25	0
AICL-CFEB	42.29	0	0	42.35	0
AICL-CMAR	42.74	0	0	42.8	0
AICL-FEB	42.26	43.1	41.85	42.34	2,230,500
AICL-MAR	42.26	43.49	42.25	42.95	1,525,500
AKBL	13.87	14.04	13.75	13.79	968,000
AKBL-CAPR	14.2	0	0	14.11	0
AKBL-CFEB	13.9	0	0	13.82	0
AKBL-CMAR	14.05	0	0	13.96	0
AKBL-FEB	13.93	14.05	13.76	13.82	130,000
AKBL-MAR	13.93	14.04	14	14.01	83,000
AKDCL	69	72.45	70	72.45	1,500
AKZO	119.85	122.5	120	121.4	36,200
ALICO	43.13	45.2	45.2	45.2	500
ALNRS	47.31	49.67	49	49.67	10,000
ALQT	25.82	25.85	25.85	25.85	0
ALTN	24.49	25	24.99	25	10,000
AMBL	10	9.8	9.8	9.8	2,500
AMTEX	3.99	4.1	3.93	3.97	250,000
ANL	8.12	8.2	7.91	7.95	1,913,000
ANSM	21.36	22.42	20.3	22.42	86,500
APL	500.65	505	500	501.45	22,700
APOT	26.5	25.18	25.18	25.18	500
ARPAK	19.2	18.2	18.2	18.2	1,000
ARPL	357.3	368.5	358	364.75	50,000
ARUJ	14.8	14.6	14.6	14.6	1,000
ASL	9.24	9.4	9.05	9.06	12,000
ASTM	21.76	20.75	20.68	20.7	5,500
ATBA	384.35	394.75	394.75	394.75	100
ATIL	62.53	64.4	63.45	63.48	14,000
ATLH	265.37	278.63	266	278	17,200
ATRL	204.99	206.89	204.51	204.87	203,500
ATRL-CAPR	209.88	0	0	209.6	0
ATRL-CFEB	205.46	0	0	205.26	0
ATRL-CMAR	207.67	0	0	207.43	0
ATRL-FEB	205.92	207.2	205.05	205.32	121,500
ATRL-MAR	205.92	209	207	207.54	78,500
AVN	17.4	18.22	17.41	17.8	656,000
BAFL	27.97	28.44	27.6	28.11	2,685,500
BAFL-CAPR	28.64	0	0	28.76	0
BAFL-CFEB	28.03	0	0	28.16	0
BAFL-CMAR	28.34	0	0	28.46	0
BAFL-FEB	27.99	28.4	27.33	28.28	62,500
BAFL-MAR	27.99	28.5	28.5	28.5	6,000
BAFLTFC5	102.2204	0	0	102.2204	0
BAHL	39.39	39.73	39.25	39.38	180,000
BAHL-CAPR	40.33	0	0	40.29	0
BAHL-CFEB	39.48	0	0	39.45	0
BAHL-CMAR	39.91	0	0	39.87	0
BAPL	15.3	15.99	15.25	15.62	7,000
BATA	3065	3200	2975	2975	380
BCL	36.01	34.21	34.21	34.21	5,000
BCML	135	141.74	141.74	141.74	500
BERG	50.75	51.9	50.35	50.68	18,000
BGL	7	7.6	7	7.55	102,500
BHAT	740	715	703	703	200
BIPL	9.39	9.44	9.15	9.23	264,500
BOK	6.9	6.93	6.9	6.93	2,000
BOP	10.94	11.1	10.9	10.94	3,139,000
BOP-CAPR	11.2	0	0	11.19	0
BOP-CFEB	10.97	0	0	10.96	0
BOP-CMAR	11.08	0	0	11.08	0
BOP-FEB	10.99	11.1	10.92	10.99	1,458,000
BOP-MAR	10.99	11.39	11	11.06	2,521,000
BOPR1	1.21	1.3	0.77	0.86	32,594,000
BPBL	6.65	6.25	5.85	6.25	2,000
BPL	39.21	40	39	39.28	12,500
BROT	10.21	10.77	9.47	9.64	223,000
BRR	5.27	5.38	5.25	5.31	22,500
BTL	279.65	270.01	265.67	265.67	700
BUXL	17.2	17.2	17.2	17.2	500
BWCL	70	71	71	71	500
BYCO	10.31	11.08	10.27	10.75	14,529,000
CENI	17.31	17.5	16.77	17	6,500
CEPB	55.38	56.09	54.5	54.61	50,500
CFL	39.7	41.68	41.4	41.68	2,500
CHAS	10.31	10.99	10.5	10.99	3,000
CHBL	7.44	7.73	7.25	7.37	658,500
CHCC	74.29	76.5	75.09	75.68	349,500
CJPL	6.06	6.09	5.25	5.4	341,500
CLCPS	2.62	2.74	2.53	2.6	286,500
CLOV	82.4596	86.58	78.34	86.58	37,500
CML	6.04	6.16	6.05	6.07	228,500
COTT	7.86	8.37	7.52	8.2	38,500
CPAL	7.65	8	6.65	7.4	39,000
CPPL	59	61.45	59.6	59.84	8,500
CRTM	22	23.1	21.35	22.32	381,000
CSAP	49.04	50	49.3	49.31	106,000
CSM	2.74	2.64	2.57	2.62	74,000
CSUML	8.58	8.5	8.06	8.25	64,500
CYAN	85.22	88.22	86.1	88.22	24,000
DAAG	13.03	14.02	13.4	13.99	6,500
DAWH	85.03	88.6	86	87.75	621,000
DBCI	7.13	7.4	7	7.16	546,000
DCH	4.2	4.3	4.12	4.12	40,000
DCL	7.75	8.75	7.81	8.75	22,666,000
DEL	2.93	2.7	2.66	2.7	8,000
DFML	4.87	5.3	4.8	5.26	2,553,000
DFSM	5.06	5.24	5	5.24	41,000
DGKC	85.6	88	86.18	87.22	5,777,000
DGKC-CAPR	87.64	0	0	89.23	0
DGKC-CFEB	85.8	0	0	87.39	0
DGKC-CMAR	86.72	0	0	88.31	0
DGKC-FEB	85.93	88.12	86.1	87.43	2,538,500
DGKC-MAR	85.93	89	86.49	88.16	1,262,000
DLL	91.18	95	91.6	92.07	123,500
DOL	6.74	6.87	6.6	6.75	169,500
DSFL	2.38	2.58	2.31	2.48	704,500
DSIL	5.19	5.5	5.15	5.21	102,000
DSL	5.27	5.21	5.06	5.08	93,500
DSML	8	8.88	8.88	8.88	500
DWAE	4	4.19	3.99	4.19	12,000
DWSM	3.26	3.65	3.26	3.37	12,000
DWTM	14.07	13.51	13.5	13.5	10,500
DYNO	45.36	46	44.01	45.9	8,500
ECOP	18.29	19.23	18.7	18.86	24,000
EFERT	56.85	59.69	58.48	59.69	6,038,000
EFLTFC3	99.9628	0	0	99.9846	0
EFOODS	99.74	101.75	99.51	100.43	1,407,500
EFUG	124	126	123.51	124	7,500
EFUL	92	96.6	95	96.49	8,500
ELCM	69.37	68.5038	68.5038	68.5038	0
ELSM	112.87	115	110	112.25	2,500
EMCO	5.2	5.7	5.21	5.45	58,000
ENGRO	182.1	191	184.15	189.96	10,609,600
ENGRO-CAPR	186.45	0	0	194.34	0
ENGRO-CFEB	182.52	0	0	190.32	0
ENGRO-CMAR	184.48	0	0	192.33	0
ENGRO-FEB	182.67	191.44	184.5	190.13	6,299,000
ENGRO-MAR	176.99	185.83	181.01	185.64	2,271,000
ENGROTFC2	101.9412	102	102	101.9412	160
EPCL	15.3	15.49	15.12	15.2	698,500
EWLA	5.01	5	5	5	500
EXIDE	330	334.99	334.99	334.99	100
FABL	12.23	12.44	12.1	12.23	1,927,000
FABL-MAR	12.23	12.45	12.2	12.36	225,000
FASM	211.65	204.5	202	202	500
FATIMA	28.82	28.9	28.5	28.83	681,500
FCCL	16.08	16.38	16.15	16.33	8,100,000
FCCL-CAPR	16.46	0	0	16.71	0
FCCL-CFEB	16.12	0	0	16.36	0
FCCL-CMAR	16.29	0	0	16.53	0
FCCL-FEB	16.13	16.45	16.1	16.32	2,011,000
FCCL-MAR	15.38	16.2	15.64	15.77	938,000
FCIBL	6.15	6.85	6.85	6.85	500
FCSC	3.13	3.15	3.01	3.02	117,000
FDIBL	1.69	1.64	1.6	1.63	4,500
FECM	4.12	4.68	4.68	4.12	2,000
FECTC	57.87	58.5	56.5	56.94	340,000
FEM	5.9	5.6	5.6	5.6	1,000
FEROZ	151.33	152.5	151.99	152	3,900
FFBL	43.6	44.05	43.4	43.9	1,398,000
FFBL-CAPR	44.64	0	0	44.91	0
FFBL-CFEB	43.7	0	0	43.98	0
FFBL-CMAR	44.17	0	0	44.45	0
FFBL-FEB	43.72	44.1	42	44	87,500
FFBL-MAR	41.47	42.85	42	42.4	66,000
FFC	111.42	111.95	110.6	111.57	1,180,600
FFC-CAPR	114.08	0	0	114.15	0
FFC-CFEB	111.68	0	0	111.78	0
FFC-CMAR	112.88	0	0	112.96	0
FFC-FEBB	107.75	110.39	107.9	108.86	928,500
FFC-MAR	107.75	108.7	107	107.48	571,500
FFLM	4.1	4.6	4.59	4.6	1,000
FHAM	9.54	9.21	9.15	9.16	87,000
FHBM	15	15.5	15	15.16	9,000
FIBLM	3.98	4	3.05	4	30,500
FIL	17.01	18	18	18	500
FLYNG	7.79	8.25	7.75	8.2	1,680,500
FNEL	3.37	3.36	3.36	3.36	500
FPJM	2.25	2.3	2.3	2.3	1,500
FRCL	8.27	8.65	8.6	8.65	4,500
FRSM	31.83	32.7	32.25	32.65	4,000
FSWL	20.74	21.77	21.77	21.77	500
FUDLM	15.91	16.57	15.65	15.7	21,500
GADT	240.97	246.75	240	240.8	19,500
GAIL	5.6	5.97	5.5	5.76	8,000
GAMON	4.3	4.5	4.5	4.5	1,000
GASF	8.41	8.7	8.39	8.62	301,000
GATI	200.37	191	191	200.37	100
GATM	54.84	55.7	54.35	54.59	63,500
GFIL	12.86	13.42	13.35	13.42	1,000
GGL	26.93	28.24	27	28	494,000
GHGL	57.03	58	55	56.75	17,000
GHNI	26.44	27.49	26.02	26.5	146,500
GHNL	20.57	20.85	20.35	20.35	20,000
GLAXO	146.04	149	145.8	146.73	66,700
GRAYS	50.1	52.5	52.3	52.5	3,000
GSPM	4.49	4.6	4.35	4.6	1,000
GTYR	50.19	51	50.05	50.13	29,500
GUSM	4.8	5	5	5	500
GVGL	18.88	19.85	17.9	19.41	11,500
GWLC	20.35	20	19.72	19.72	55,000
HABSM	32.17	32	31.51	31.51	16,500
HADC	2.48	2.5	2.36	2.5	46,000
HAEL	11.47	12.47	10.5	12.47	3,500
HAL	29.88	31.29	31.29	31.29	500
HBL	160.45	161.9	160.4	160.83	10,100
HCAR	46.14	46.1	45.5	45.93	51,500
HICL	16	16.3	16.3	16.3	1,000
HINO	304.99	305	301.52	301.73	2,000
HINOON	140	145	144	144	5,500
HIRAT	13.93	14.25	13.7	13.87	98,500
HMB	24.1	24.35	24.11	24.25	533,500
HMIM	3.8	3.75	3.75	3.75	500
HUBC	54.54	56.15	54.97	56.02	2,408,500
HUBC-CAPR	55.84	0	0	57.31	0
HUBC-CFEB	54.67	0	0	56.13	0
HUBC-CMAR	55.25	0	0	56.72	0
HUBC-FEB	54.89	56.1	54.55	56	166,500
HUBC-MAR	52.39	52.39	52.39	54.24	0
HUMNL	90	92	90.99	92	6,500
HWQS	6.91	7.15	6.85	7.02	6,500
IBFL	82.98	84.99	81.2	84.99	3,000
IBLHL	82.18	85	81	82.62	11,500
ICI	264.74	269.7	265	267.34	25,400
ICIBL	1.46	1.47	1.35	1.44	302,500
ICL	38.29	40.2	39.05	40.2	56,500
IDEN	8.62	9.62	8.7	9.62	134,000
IDRT	19.05	18.05	18.05	18.05	500
IFSL	17	17.9	16.25	16.25	137,000
IGIBL	1.53	1.54	1.47	1.52	207,500
IGIIL	176.63	182.7	176	181.73	108,600
INDU	373	382.97	374.75	374.75	3,100
INIL	48.07	48.5	48	48.5	8,500
INKL	11.35	11.84	11.84	11.84	500
ISIL	222.59	211.51	211.5	211.51	400
ISL	21.89	22.48	21.7	21.76	1,196,500
ISTM	37.11	38.96	35.26	38.96	16,500
JDMT	170	178.5	161.6	169.63	5,500
JDWS	183.64	189.99	181.01	188.49	8,800
JGICL	79.95	80	79.9	80	3,000
JKSM	36.75	38.54	37.6	38.4	3,000
JLICL	175	179.9	179	179	2,200
JOPP	27.28	28.49	25.92	26.89	14,000
JPGL	2.86	3	2.77	2.86	789,500
JSBL	4.6	4.7	4.45	4.48	1,088,000
JSCL	12.29	12.3	11.55	11.66	13,646,500
JSGCL	34.5	34.99	32.78	33	9,000
JSIL	13.9	13.4	12.9	12.9	1,467,000
JUBS	7	7.5	7.5	7.5	1,500
KAPCO	56.92	58.4	56.91	58.07	447,500
KAPCO-MAR	54.17	54.17	54.17	56.07	0
KASBB	1.89	1.89	1.82	1.87	139,500
KASBSL	6.87	6.84	6.7	6.84	6,000
KCL	22.33	21.22	21.22	21.22	1,500
KEL	6.06	6.4	6.08	6.26	3,789,000
KHTC	272	276	276	276	100
KML	20	20.5	20.05	20.14	11,500
KOHC	110.33	113.7	111.25	111.95	245,000
KOHE	36.29	36.99	36.36	36.79	126,000
KOHP	3.25	3.39	3.26	3.39	8,500
KOHTM	21.02	21.73	19.97	19.97	23,000
KOIL	4.5	4.36	4.23	4.26	72,500
KOSM	16.25	17	16.77	16.8	56,500
KSBP	82.5	80.5	80	80.17	1,500
KSTM	5.35	4.65	4.65	4.65	1,000
KTML	27.64	28.65	27.4	28.51	634,000
LEUL	8.01	8.47	8.05	8.47	15,500
LIBT	24.45	25.4	23.23	23.23	8,500
LMSM	7.55	8.32	7.5	7.77	1,500
LOTCHEM	6.72	6.85	6.69	6.71	1,381,000
LPCL	11.64	12.15	11.43	11.55	38,631,500
LPL	18.55	18.88	18.4	18.61	81,500
LUCK	300.94	305.2	302	302.23	48,900
LUCK-CAPR	308.12	0	0	309.21	0
LUCK-CFEB	301.64	0	0	302.8	0
LUCK-CMAR	304.88	0	0	306	0
LUCK-FEB	300.16	304	301.9	302.53	40,500
LUCK-MAR	300.16	304	301	302.93	53,500
MACFL	19.31	19.73	18.86	18.94	20,000
MARI	195.79	200	196.49	196.83	295,400
MCB	269.93	273.7	270	270.54	216,900
MCB-CAPR	276.37	0	0	276.78	0
MCB-CFEB	270.55	0	0	271.05	0
MCB-CMAR	273.46	0	0	273.92	0
MCB-FEB	270.61	273.99	269.5	270.16	42,500
MCB-MAR	242.83	249	245.21	246.5	71,000
MCBAH	15.32	15.4	15.01	15.4	3,000
MDTL	3.2	3.27	3.11	3.12	100,500
MEBL	37.41	37.8	37.51	37.8	12,500
MERIT	17.06	17.74	17.05	17.1	89,500
MFFL	565	586	567.1	584.66	300
MFTM	5.37	5.5	5.4	5.4	11,500
MIRKS	57.2	59.85	57.9	59.57	46,500
MLCF	27.84	29.08	27.85	28.91	18,600,000
MLCF-MAR	27.84	29.23	28.2	29.16	529,500
MODAM	2.53	2.74	2.56	2.69	9,000
MQTM	33.5	33.99	31.85	31.85	109,000
MRNS	80	81	79.1	80.05	2,500
MSOT	114.9	114	109.21	109.21	9,500
MTIL	4.45	4.9	4.51	4.51	5,500
MTL	475.46	475	472.2	474.68	7,000
MUBT	6.5	7.19	5.8	6.05	8,500
MUREB	590.59	620.11	580	583.36	5,100
MZSM	3.6	3.55	3.5	3.52	25,000
NAGC	84	83	83	83	1,000
NATF	465.01	460	441.76	444.74	4,800
NBP	56.35	57.95	56.49	57.49	2,544,000
NBP-CAPR	57.69	0	0	58.82	0
NBP-CFEB	56.48	0	0	57.6	0
NBP-CMAR	57.09	0	0	58.21	0
NBP-FEB	56.45	57.95	56.5	57.54	744,000
NBP-MAR	56.45	58.5	56.99	58.13	242,500
NCL	54.32	55.1	53.93	54.48	1,717,000
NCL-FEB	54.43	55.15	53.99	54.48	1,168,500
NCL-MAR	54.43	55.56	54.99	55	949,500
NCPL	36.98	36.6	36.5	36.51	37,000
NESTLE	8801	8999	8995	8997	80
NETSOL	34.47	35.29	34.12	34.5	83,500
NEXT	5.25	5	5	5	500
NIB	2.28	2.32	2.28	2.29	1,398,000
NICL	18.7	19	18.65	18.76	105,500
NMFL	18.24	18.68	17.85	17.99	77,000
NML	132.75	134.59	130.61	130.97	3,091,400
NML-CAPR	135.92	0	0	133.99	0
NML-CFEB	133.06	0	0	131.22	0
NML-CMAR	134.49	0	0	132.61	0
NML-FEB	133.12	134.8	131	131.3	734,000
NML-MAR	133.12	135.7	132.1	132.3	451,000
NONS	22	23.1	23.1	23.1	1,000
NOPKNV	37.81	38.75	35.92	38.75	7,000
NPL	31.7	31.7	31.35	31.6	18,000
NPSM	61.6	62.4	62.4	62.4	500
NRL	194.5	196.5	194	194.01	30,900
NSRM	52.8239	55.46	55.46	55.46	0
OGDC	262.74	265.48	263.01	263.76	182,900
OGDC-CAPR	269.01	0	0	269.85	0
OGDC-CFEB	263.35	0	0	264.26	0
OGDC-CMAR	266.18	0	0	267.05	0
OGDC-FEB	263.5	265.8	263.75	264	42,500
OGDC-MAR	263.5	265	263.25	263.5	45,000
OLPL	25.98	26	26	26	8,000
OTSU	44.1	44.13	41.91	43.74	23,500
PACE	4.07	4.25	4	4.21	1,490,500
PAEL	19.74	20.14	19.61	19.72	1,826,000
PAKMI	3.18	3.4	2.77	3.17	4,000
PAKRI	29.15	29.78	29.2	29.24	40,500
PAKT	672	705.6	690	705.6	20,600
PASL	3.03	3.09	2.99	3	593,000
PASM	6.9	6.8	6.8	6.8	2,000
PECO	52.25	52.25	52.25	52.25	500
PGCL	165	169	169	165	100
PGF	26.2	26.25	26	26.02	100,500
PIAA	8.15	8.19	7.94	7.98	1,325,500
PIBTL	61.52	64.59	59.5	59.88	697,500
PICT	270.1	283.6	277.1	280	4,200
PIF	11.8	11.85	11.6	11.85	21,000
PIL	10.29	10.4	9.9	9.9	2,500
PINL	11.5	12.4	12.4	12.4	500
PIOC	39.32	40.25	39.4	39.82	1,938,000
PIOC-FEB	39.37	40.25	39.21	39.78	677,000
PIOC-MAR	38.12	39.8	38.91	39.08	119,500
PKGI	11.47	12.09	11.99	12.09	2,000
PKGP	18.53	18.86	18.5	18.59	401,000
PKGS	291.35	295.9	290	291	4,600
PMI	2.3	2.29	2.2	2.25	29,500
PNGRS	4.5	4.38	4.12	4.38	16,500
PNSC	68.5	69.78	68.1	68.1	4,500
POAF	7.01	7.79	7.49	7.79	4,000
POL	494.89	501.99	495.5	496.94	74,200
POWER	7.54	7.8	7.28	7.39	3,679,500
PPL	215.09	217.25	215.61	216.05	293,600
PPL-CAPR	220.22	0	0	221.04	0
PPL-CFEB	215.59	0	0	216.46	0
PPL-CMAR	217.91	0	0	218.75	0
PPL-FEB	215.37	217.5	216	216.23	58,000
PPL-MAR	210.37	215	213.5	213.5	50,000
PPVC	7.15	7	6.35	6.45	91,000
PRL	76.18	79.98	78.55	79.98	68,000
PRWM	51.9	51	50.2	50.31	18,000
PSEL	270.75	260	260	260	100
PSMC	158.55	160.5	158.5	159.25	3,000
PSO	343.89	346.86	342.01	342.94	802,900
PSO-CAPR	352.1	0	0	350.85	0
PSO-CFEB	344.68	0	0	343.59	0
PSO-CMAR	348.39	0	0	347.22	0
PSO-FEB	344.73	346.98	343	343.74	402,500
PSO-MAR	344.73	349.5	346.25	347.12	142,000
PSYL	18.46	19.29	18.6	19.29	4,500
PTC	28.08	29.19	28.8	28.86	3,283,500
PTC-CAPR	28.75	0	0	29.53	0
PTC-CFEB	28.14	0	0	28.91	0
PTC-CMAR	28.45	0	0	29.22	0
PTC-FEB	28.19	29.2	28.75	28.92	1,105,000
PTC-MAR	28.19	29.59	29.12	29.15	512,500
QUICE	7.36	7.45	7.3	7.35	193,000
RAVT	4.75	4.99	4.3	4.8	37,500
RCML	95	99.7	99.7	99.7	500
REDCO	5	5.05	5	5	4,500
REWM	51.88	52	51	51	10,000
RICL	9.45	9.6	9.6	9.6	1,000
RUBY	9.01	9.48	9.48	9.48	500
SAIF	40.7	40	39.25	39.25	2,500
SALT	314	306.8587	306.8587	306.8587	0
SAPL	715.43	739	690	709.05	500
SARC	9.85	9.1	9.01	9.01	4,000
SASML	15.14	16.1	16.1	16.1	500
SAZEW	24.85	24.47	24.2	24.47	1,500
SBL	4.91	4.85	4.61	4.66	197,000
SBLR1	0.13	0.16	0.07	0.08	565,500
SCBPL	22.5	23.15	22.9	22.9	1,500
SCLL	7.8	8	8	8	10,000
SCM	20.02	21.02	20.65	21.02	22,500
SEARL	135.58	139.9	135.5	138.19	56,200
SEL	34.5	34.67	34.67	34.5	500
SEPCO	2.64	2.69	2.55	2.6	581,000
SEPL	64.15	64	63.1	64	1,500
SFAT	15.69	16.69	16	16.69	9,000
SFL	364	370.5	360.01	364	4,300
SGML	18.66	18.65	18.31	18.31	140,000
SGPL	2.49	2.4	2.4	2.4	1,000
SHCI	4.3	4.2	4.1	4.2	20,000
SHEL	188.95	192.5	188.6	189.06	155,200
SHFA	123.49	128	122	122	6,200
SHSML	20	20.15	19.71	19.71	1,500
SIBL	2.96	2.88	2.86	2.87	1,500
SIEM	1156	1200	1172	1172	580
SILK	2.07	2.13	2.05	2.06	721,500
SING	22.5	23.62	23	23.54	3,500
SITC	272.49	282	274	276.5	16,800
SKRS	3.2	4.2	3.4	3.51	29,500
SLCL	6	6	5	5.4	32,000
SLYT	39.99	40	39.5	39.5	5,500
SMBL	2.28	2.32	2.26	2.28	114,000
SMTM	13.61	13.75	12.61	12.61	511,000
SNAI	64.01	67.21	66	67.21	26,500
SNBL	10.35	10.49	10.11	10.49	22,000
SNGP	20.1	20.21	20.05	20.12	155,500
SNGP-CAPR	20.58	0	0	20.58	0
SNGP-CFEB	20.15	0	0	20.16	0
SNGP-CMAR	20.36	0	0	20.37	0
SNGP-FEB	20.15	20.15	20.15	20.15	2,000
SNGP-MAR	20.15	20.15	20.15	20.38	0
SPL	17.23	17.45	17.2	17.31	394,500
SPLC	2.91	2.91	2.9	2.9	14,000
SPLCTFC3	36.75	0	0	36.75	0
SRSM	15.25	14.25	14.25	14.25	500
SRVI	470	484.9	475	475.94	3,100
SSGC	25.38	26	25.47	25.9	517,500
SSGC-FEB	26	26	25.72	25.95	54,500
SSGC-MAR	26	26	26	26.23	0
SSML	14.1	14.34	14	14.06	44,000
STCL	10.14	10.1	9.75	9.98	60,000
STPL	9.51	10.04	9.5	9.5	4,000
TATM	61.5	64.57	64.4	64.57	76,500
TDIL	9.59	9.7	9.5	9.7	1,000
TELE	5.18	5.48	5.31	5.34	5,145,500
TGL	36.46	36.25	35.25	35.46	236,000
THALL	139.9	142.5	140	140.13	8,300
THAS	20.38	21.39	21.39	21.39	1,500
THCCL	25.28	26.5	24.3	26.5	1,000
TMFBLTFC2	98.75	0	0	98.75	0
TPL	8.4	8.7	8.4	8.5	274,500
TREET	116.95	119.15	117.01	117.49	384,500
TRG	12.58	13.04	12.2	12.78	16,225,000
TRIBL	1.46	1.45	1.45	1.45	2,000
TRIPF	213	214	205.05	207.11	22,400
TRPOL	2.91	2.97	2.6	2.75	44,500
TRSM	4.45	4.45	4.36	4.43	5,000
TSMF	3.79	4.3	3.72	4.15	52,500
TSPL	2.43	2.6	2.37	2.46	76,500
UBL	135.34	136.02	133.5	133.98	464,600
UBL-CAPR	138.57	0	0	137.07	0
UBL-CFEB	135.65	0	0	134.23	0
UBL-CMAR	137.11	0	0	135.65	0
UBL-FEB	135.5	135.5	133.5	134.05	21,000
UBL-MAR	131.5	131.5	131.5	131.5	1,000
UCAPM	2.39	2.6	2.3	2.31	41,000
UDPLR	8.25	8	7.6	7.7	9,500
WTL	2.41	2.81	2.5	2.55	6,708,500
YOUW	7.15	7	6.7	6.7	23,000
ZAHTR	6.64	7.44	6.51	6.6	18,000
ZIL	135.8488	142	129.06	129.06	4,500
ZTL	11.5	12.35	12.1	12.1	1,500
Total Turnover					317,272,000

 

KSE EOD Daily Share Price Data - 24-02-2014