KSE EOD Daily Share Price Data - 25-02-2014

For: February 25, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	5.05	5.01	5	5	9,000
ABL	89.59	90	88.56	88.79	11,500
ABOT	373.4	373	363	364	11,700
ACPL	127.14	130	127	129	36,300
ADAMS	35.5	36	35.5	36	1,000
ADMM	86.54	89.99	84.02	84.61	14,500
AGIC	21.3	21.7	21	21.01	17,500
AGIL	70.88	71.75	70.25	71.75	1,500
AGL	12.28	12.3	12	12	7,000
AGTL	272.26	273	270	272	15,800
AHCL	23.43	23.5	23.36	23.42	64,500
AHCL-CAPR	23.97	0	0	23.96	0
AHCL-CFEB	23.47	0	0	23.46	0
AHCL-CMAR	23.72	0	0	23.71	0
AHCL-FEB	23.2	23.47	23.2	23.47	7,000
AHCL-MAR	23.73	0	0	23.71	0
AHL	36.2	36.89	35.7	36.47	87,500
AHTM	38.85	36.91	36.91	36.91	1,000
AICL	42.27	42.5	41.52	41.67	2,081,200
AICL-CAPR	43.25	0	0	42.62	0
AICL-CFEB	42.35	0	0	41.73	0
AICL-CMAR	42.8	0	0	42.18	0
AICL-FEB	42.34	42.5	41.11	41.68	898,500
AICL-MAR	42.95	42.85	42	42.08	918,500
AKBL	13.79	13.88	13.33	13.37	1,100,000
AKBL-CAPR	14.11	0	0	13.68	0
AKBL-CFEB	13.82	0	0	13.39	0
AKBL-CMAR	13.96	0	0	13.53	0
AKBL-FEB	13.82	13.65	13.32	13.49	145,500
AKBL-MAR	14.01	13.75	13.5	13.5	45,000
AKZO	121.4	122	115.33	115.33	78,100
ALNRS	49.67	52.15	47.65	50.1	155,500
AMTEX	3.97	4.09	3.85	3.9	487,000
ANL	7.95	8.09	7.7	7.8	1,787,000
ANSM	22.42	23.54	22.75	23.38	33,000
APL	501.45	504	499	500.67	13,400
APOT	25.18	23.93	23.93	23.93	500
ARPAK	18.2	18.9	18.9	18.9	2,500
ARPL	364.75	363.9	358	358.86	25,500
ARUJ	14.6	15	14.5	14.8	2,500
ASHT	15.5	16.25	16.25	16.25	500
ASL	9.06	9.4	9.12	9.3	11,000
ASTM	20.7	19.75	19.67	19.75	1,500
ATBA	394.75	393	390	392	13,700
ATIL	63.48	63.9	62.7	62.72	15,000
ATLH	278	290	272	285.09	3,900
ATRL	204.87	206.5	204	204.64	146,000
ATRL-CAPR	209.6	0	0	209.33	0
ATRL-CFEB	205.26	0	0	204.95	0
ATRL-CMAR	207.43	0	0	207.14	0
ATRL-FEB	205.32	206	204.24	205.01	81,000
ATRL-MAR	207.54	208	206.02	206.91	43,500
AVN	17.8	17.75	17	17.19	282,000
BAFL	28.11	28.25	27.7	27.98	1,974,000
BAFL-CAPR	28.76	0	0	28.62	0
BAFL-CFEB	28.16	0	0	28.02	0
BAFL-CMAR	28.46	0	0	28.32	0
BAFL-FEB	28.28	28.15	26.91	27.96	659,000
BAFL-MAR	28.5	28.2	28.16	28.2	20,500
BAFLTFC5	102.2204	102.17	102.17	102.6363	20,200
BAHL	39.38	40	39.36	39.51	423,000
BAHL-CAPR	40.29	0	0	40.41	0
BAHL-CFEB	39.45	0	0	39.57	0
BAHL-CMAR	39.87	0	0	39.99	0
BAPL	15.62	15.15	15.15	15.15	500
BATA	2975	2900	2890	2890	60
BCL	34.21	35	34.95	34.95	2,500
BCML	141.74	138.9198	138.9198	138.9198	0
BERG	50.68	51.75	48.15	48.16	53,500
BFMOD	4.6	4.13	4.1	4.11	7,500
BGL	7.55	7.7	7.25	7.45	67,000
BIFO	98	94	94	94	500
BILF	12.28	11.84	11.45	11.84	1,500
BIPL	9.23	9.15	8.9	8.96	192,500
BNWM	75	78.5	75	76.5	23,000
BOK	6.93	7.2	6.93	6.93	6,500
BOP	10.94	11	10.6	10.64	4,746,500
BOP-CAPR	11.19	0	0	10.88	0
BOP-CFEB	10.96	0	0	10.66	0
BOP-CMAR	11.08	0	0	10.77	0
BOP-FEB	10.99	10.97	10.53	10.65	3,392,500
BOP-MAR	11.06	11.2	10.7	10.75	4,322,500
BOPR1	0.86	0.87	0.47	0.53	52,515,000
BPBL	6.25	5.66	5.66	5.66	500
BROT	9.64	9.9	8.64	8.69	164,500
BRR	5.31	5.23	5.05	5.1	409,000
BTL	265.67	252.39	252.39	252.39	1,000
BUXL	17.2	16.35	16.35	16.35	1,500
BWCL	71	71	71	71	1,500
BWHL	53.68	51	51	51	500
BYCO	10.75	11.24	10.63	10.86	11,566,500
CECL	18.8676	18.7695	18.7695	18.7695	0
CENI	17	16.81	16	16.31	43,000
CEPB	54.61	54.95	52.85	53.02	111,500
CFL	41.68	40	40	40	500
CHBL	7.37	7.5	6.45	6.65	795,000
CHCC	75.68	75.5	73.51	73.63	105,500
CJPL	5.4	5.25	4.5	4.73	182,000
CLCPS	2.6	2.63	2.4	2.41	375,000
CLOV	86.58	90.8	83.06	84.03	28,500
CML	6.07	6.05	5.9	5.9	266,500
COLG	1630	1688	1599.95	1600	11,220
COTT	8.2	8	7.5	7.61	4,500
CPAL	7.4	8.3	7.8	8.3	5,000
CPPL	59.84	60.7	57.5	58.08	28,500
CRTM	22.32	22.3	21.85	21.98	89,000
CSAP	49.31	49.2	48.52	48.96	93,500
CSIL	6.54	6.55	6.25	6.55	2,500
CSM	2.62	2.61	2.56	2.6	21,500
CSUML	8.25	8.2	8.02	8.02	7,000
CWSM	13	12.01	12	12	12,500
CYAN	88.22	87.89	83.81	83.81	59,500
DAAG	13.99	13.65	13.61	13.61	2,000
DAWH	87.75	87.25	84.5	84.83	267,000
DBCI	7.16	7.4	7.05	7.08	91,500
DCH	4.12	4.11	3.95	4	101,000
DCL	8.75	8.98	8.4	8.56	10,972,500
DEL	2.7	2.84	2.59	2.84	2,000
DFML	5.26	5.49	5.25	5.29	1,175,500
DFSM	5.24	5.36	4.85	4.88	287,000
DGKC	87.22	88.25	86.66	87.21	4,315,000
DGKC-CAPR	89.23	0	0	89.21	0
DGKC-CFEB	87.39	0	0	87.34	0
DGKC-CMAR	88.31	0	0	88.28	0
DGKC-FEB	87.43	88.25	86.92	87.43	1,433,500
DGKC-MAR	88.16	89	87.56	88.14	987,500
DKTM	20.3	19.5	19.5	19.5	500
DLL	92.07	90.7	87.47	87.55	31,000
DNCC	11	11.3	10.1	10.37	20,500
DOL	6.75	6.85	6.5	6.51	259,000
DSFL	2.48	2.5	2.4	2.43	463,500
DSIL	5.21	5.15	5.06	5.1	37,500
DSL	5.08	5.21	5.07	5.09	20,500
DSML	8.88	8.25	8.25	8.25	500
DWAE	4.19	3.23	3.23	3.23	1,000
DWSM	3.37	3.49	3.32	3.4	4,000
DWTM	13.5	13.93	13.45	13.93	7,500
DYNO	45.9	44.69	43.61	44.41	20,000
ECOP	18.86	19.48	17.86	18.14	24,500
EFERT	59.69	60.85	58.11	59.04	11,860,000
EFLTFC3	99.9846	0	0	99.9846	0
EFOODS	100.43	100.24	98	98.18	500,500
EFUG	124	124.99	118.5	120.32	20,500
EFUL	96.49	95	93.1	93.1	2,000
ELCM	68.5038	66.3711	66.3711	66.3711	0
ELSM	112.25	117	108	111	19,000
EMCO	5.45	5.2	5.1	5.11	4,000
ENGRO	189.96	189.39	182.01	182.83	5,382,800
ENGRO-CAPR	194.34	0	0	187.02	0
ENGRO-CFEB	190.32	0	0	183.11	0
ENGRO-CMAR	192.33	0	0	185.06	0
ENGRO-FEB	190.13	189.3	182.4	183.35	3,179,500
ENGRO-MAR	185.64	186	179.12	180.16	1,596,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.2	15.34	14.9	14.98	364,000
ESBL	3	3	3	3	1,000
EXIDE	334.99	330.04	325.01	325.01	400
FABL	12.23	12.28	11.82	11.95	2,822,000
FABL-MAR	12.36	12.21	12	12.17	24,000
FANM	4.7	4.71	4.7	4.7	57,000
FASM	202	212.1	191.9	212.1	4,600
FATIMA	28.83	28.79	28.42	28.5	203,500
FCCL	16.33	16.49	16.2	16.25	5,947,000
FCCL-CAPR	16.71	0	0	16.62	0
FCCL-CFEB	16.36	0	0	16.27	0
FCCL-CMAR	16.53	0	0	16.45	0
FCCL-FEB	16.32	16.5	16.21	16.29	2,540,000
FCCL-MAR	15.77	15.97	15.69	15.73	2,001,000
FCIBL	6.85	7.35	6.02	6.78	9,000
FCSC	3.02	3.14	2.99	3.11	107,500
FDIBL	1.63	1.65	1.5	1.51	54,500
FECM	4.12	4.15	4	4.15	5,500
FECTC	56.94	57	55.51	55.92	48,000
FEM	5.6	5.83	5.83	5.83	4,000
FEROZ	152	159.6	152.61	154.63	92,800
FFBL	43.9	44.21	43.5	43.52	1,767,500
FFBL-CAPR	44.91	0	0	44.52	0
FFBL-CFEB	43.98	0	0	43.59	0
FFBL-CMAR	44.45	0	0	44.05	0
FFBL-FEB	44	44.15	43.6	43.95	35,000
FFBL-MAR	42.4	42.5	42.02	42.21	80,500
FFC	111.57	111.75	111.06	111.48	412,900
FFC-CAPR	114.15	0	0	114.03	0
FFC-CFEB	111.78	0	0	111.65	0
FFC-CMAR	112.96	0	0	112.84	0
FFC-FEBB	108.86	108.4	107.5	108.15	111,500
FFC-MAR	107.48	108.69	107.55	108.69	99,000
FFLM	4.6	4.7	4.06	4.41	4,500
FHAM	9.16	9.25	9.15	9.15	3,500
FHBM	15.16	15.1	15	15.09	57,500
FIL	18	18.9727	18.9727	18.9727	0
FLYNG	8.2	8.35	7.8	7.98	1,202,500
FNBM	4.51	4.5	4.5	4.5	26,000
FNEL	3.36	3.5	3.05	3.21	21,000
FPJM	2.3	2.25	2.1	2.25	59,500
FRCL	8.65	8.27	8.25	8.27	3,500
FSWL	21.77	22.85	22.85	22.85	0
FUDLM	15.7	15.55	15.35	15.35	12,500
FZCM	203	201.1727	201.1727	201.1727	0
FZTM	555	582	582	582	200
GADT	240.8	252.84	245	252.84	81,500
GAIL	5.76	5.8	5.5	5.72	17,500
GASF	8.62	8.7	8.5	8.55	105,500
GATI	200.37	190.36	190.36	200.37	100
GATM	54.59	54.95	51.95	52.32	239,500
GFIL	13.42	12.43	12.42	12.42	2,000
GGL	28	28.1	26.9	27.01	187,500
GHGL	56.75	57.4	56.5	56.5	8,000
GHNI	26.5	26.5	26.2	26.21	43,000
GHNL	20.35	20.85	20.35	20.35	368,000
GLAT	131	134.95	124.45	124.45	2,000
GLAXO	146.73	148	143	144.61	63,900
GRAYS	52.5	53	49.88	49.92	6,500
GSPM	4.6	4.59	4.35	4.35	2,500
GTYR	50.13	50.75	50	50.5	62,000
GUSM	5	4.96	4.96	5	500
GVGL	19.41	20.2883	20.2883	20.2883	0
GWLC	19.72	19.5	18.83	19.5	1,500
HABSM	31.51	32	31	31	35,000
HADC	2.5	2.5	2.45	2.46	14,500
HAEL	12.47	13.47	12.55	13.47	27,500
HAL	31.29	31.25	30	30.1	4,000
HBL	160.83	160.45	158.1	158.69	14,400
HCAR	45.93	46.5	44.75	45.14	96,000
HINO	301.73	302.99	298.51	302.95	1,000
HINOON	144	143.5	140	140.58	1,100
HIRAT	13.87	14.1	13	13.09	444,000
HMB	24.25	24.15	24	24	186,000
HSPI	22.99	22.901	22.901	22.901	0
HUBC	56.02	56.5	55.8	55.99	2,186,000
HUBC-CAPR	57.31	0	0	57.27	0
HUBC-CFEB	56.13	0	0	56.08	0
HUBC-CMAR	56.72	0	0	56.67	0
HUBC-FEB	56	56.3	55.9	55.99	114,000
HUBC-MAR	54.24	56	55.48	55.98	31,500
HUMNL	92	96.6	87.4	87.47	778,500
HWQS	7.02	7.3	7	7	11,500
IBFL	84.99	86.49	81	86.49	1,000
IBLHL	82.62	82.2	81	81	2,500
ICI	267.34	274.49	263.03	270.46	31,800
ICIBL	1.44	1.44	1.37	1.38	175,500
ICL	40.2	40.8	39.5	39.51	23,000
IDEN	9.62	10.62	10.5	10.62	100,000
IDRT	18.05	17.6	17.6	17.6	500
IFSL	16.25	15.35	15.35	15.35	500
IGIBL	1.52	1.52	1.49	1.52	76,500
IGIIL	181.73	183.49	172.65	173.96	154,000
INDU	374.75	375	368	368	3,700
INIL	48.5	48.6	48.15	48.2	7,500
INKL	11.84	12.26	12.26	12.26	500
ISL	21.76	22	21.51	21.75	170,000
ISTM	38.96	40.9	37.02	40.9	15,000
JDWS	188.49	184.99	179.07	182.9	3,800
JGICL	80	80	77	78	2,500
JKSM	38.4	37	37	37	500
JLICL	179	187.95	174	187.95	14,200
JOPP	26.89	26.25	26.25	26.25	500
JPGL	2.86	2.87	2.71	2.72	412,000
JSBL	4.48	4.6	4.26	4.32	1,263,500
JSCL	11.66	11.94	11.46	11.51	5,411,000
JSIL	12.9	12.35	11.9	11.94	7,085,000
JUBS	7.5	7.35	7.35	7.35	500
KAPCO	58.07	58	57.5	57.59	492,500
KAPCO-MAR	56.07	0	0	55.57	0
KASBB	1.87	1.9	1.84	1.87	216,000
KASBSL	6.84	7	6.5	6.87	31,000
KEL	6.26	6.5	6.19	6.23	4,399,000
KML	20.14	20	19.14	19.18	17,500
KOHC	111.95	114	110.5	111.35	322,000
KOHE	36.79	37.05	36.03	36.97	173,500
KOHP	3.39	3.39	3.3	3.3	12,000
KOHTM	19.97	19.4	18.98	19.07	16,500
KOIL	4.26	4.21	4	4.01	73,000
KOSM	16.8	16.75	15.8	15.83	80,500
KSBP	80.17	83.9	80.5	81	7,000
KSTM	4.65	5.65	4.05	5.65	6,000
KTML	28.51	28.7	27.75	27.92	758,000
LIBT	23.23	22.07	22.07	22.07	2,000
LOTCHEM	6.71	6.79	6.65	6.67	350,000
LPCL	11.55	11.85	11.18	11.32	16,132,000
LPL	18.61	18.99	18.5	18.84	39,000
LUCK	302.23	308.9	297.01	307.24	267,100
LUCK-CAPR	309.21	0	0	314.28	0
LUCK-CFEB	302.8	0	0	307.71	0
LUCK-CMAR	306	0	0	310.99	0
LUCK-FEB	302.53	306.25	298.7	305.07	90,500
LUCK-MAR	302.93	305.75	303	304.22	87,000
MACFL	18.94	19.25	18.51	18.51	8,000
MARI	196.83	198.35	194.9	196.23	148,700
MCB	270.54	271.25	266	266.77	72,700
MCB-CAPR	276.78	0	0	272.88	0
MCB-CFEB	271.05	0	0	267.18	0
MCB-CMAR	273.92	0	0	270.03	0
MCB-FEB	270.16	270.15	267	267.64	66,000
MCB-MAR	246.5	244.98	242	242.77	46,000
MCBAH	15.4	15.05	15.01	15.05	1,500
MDTL	3.12	3.16	3.06	3.06	150,500
MEBL	37.8	37.51	37.4	37.48	2,500
MERIT	17.1	17.5	16.5	16.66	111,000
MFFL	584.66	585	578	585	600
MFTM	5.4	5.4	5.2	5.23	42,500
MIRKS	59.57	61.35	59	59.14	30,500
MLCF	28.91	29.19	28.55	28.91	10,408,000
MLCF-MAR	29.16	29.34	28.8	29.18	799,500
MODAM	2.69	2.71	2.56	2.7	3,500
MOON	21	20.7188	20.7188	20.7188	0
MQTM	31.85	30.55	30.26	30.26	130,000
MSOT	109.21	104	104	104	500
MTIL	4.51	4.5	4	4.42	28,500
MTL	474.68	482	475	480.78	21,600
MUBT	6.05	6.01	6.01	6.05	500
MUREB	583.36	609.5	569	586.5	4,000
MZSM	3.52	3.5	3.41	3.42	12,500
NAGC	83	86.75	83	83	5,000
NATF	444.74	429.2	422.51	424.25	7,900
NBP	57.49	58.05	57.11	57.35	881,500
NBP-CAPR	58.82	0	0	58.66	0
NBP-CFEB	57.6	0	0	57.44	0
NBP-CMAR	58.21	0	0	58.05	0
NBP-FEB	57.54	58	57.15	57.41	326,000
NBP-MAR	58.13	58.25	57.45	57.77	369,500
NCL	54.48	55	52.91	53.15	1,918,500
NCL-FEB	54.48	55	53	53.15	915,500
NCL-MAR	55	55.5	53.5	53.6	474,000
NCPL	36.51	37.1	36.49	37	145,000
NESTLE	8997	9389	8547.15	8869	4,620
NETSOL	34.5	34.7	34.01	34.06	130,500
NIB	2.29	2.32	2.27	2.3	1,194,500
NICL	18.76	18.94	17.76	17.89	699,000
NMFL	17.99	17.9	17.55	17.64	52,000
NML	130.97	132.39	130.6	131.03	1,343,200
NML-CAPR	133.99	0	0	134.03	0
NML-CFEB	131.22	0	0	131.23	0
NML-CMAR	132.61	0	0	132.63	0
NML-FEB	131.3	132.38	130.8	131.32	1,308,000
NML-MAR	132.3	133.5	131.8	132.33	451,500
NPL	31.6	31.75	31.7	31.7	27,000
NRL	194.01	196.99	195	195.1	9,300
NSRM	55.46	58.23	58.23	58.23	0
OGDC	263.76	265	262	262.27	603,800
OGDC-CAPR	269.85	0	0	268.28	0
OGDC-CFEB	264.26	0	0	262.67	0
OGDC-CMAR	267.05	0	0	265.47	0
OGDC-FEB	264	264.25	262.51	262.78	70,500
OGDC-MAR	263.5	264.5	262.11	262.71	63,500
OLPL	26	26.49	26.4	26.49	1,000
OLSM	6.72	5.9	5.9	5.9	500
OLTM	9.9	8.9	8.9	8.9	3,000
PACE	4.21	4.32	4.15	4.18	1,025,000
PAEL	19.72	19.89	19.19	19.3	923,500
PAKD	62.8	65.94	64.1	64.17	6,500
PAKMI	3.17	3.08	3.08	3.08	500
PAKRI	29.24	29.25	28.65	28.75	147,500
PAKT	705.6	715	690	692	2,700
PASL	3	3.05	2.84	3	852,500
PASM	6.8	7	7	7	500
PCAL	75	73	73	73	500
PECO	52.25	52.25	52.25	52.25	500
PGCL	165	165.01	164.5	164.51	500
PGF	26.02	26	25.5	25.57	152,500
PIAA	7.98	8.04	7.84	7.86	856,000
PIBTL	59.88	60.3	57	57.27	161,500
PICT	280	289	280	280	900
PIF	11.85	11.8	11.6	11.6	11,000
PIL	9.9	10	10	10	500
PIOC	39.82	40.5	39.45	40.1	1,187,500
PIOC-FEB	39.78	40.33	39.5	40.13	742,000
PIOC-MAR	39.08	39.89	38.7	39.35	182,500
PKGP	18.59	18.8	18.4	18.48	322,000
PKGS	291	291	289	289.97	44,100
PMI	2.25	2.24	2.16	2.24	10,000
PNGRS	4.38	4.14	4	4	55,000
PNSC	68.1	71.5	68.1	71.5	63,500
POAF	7.79	7.8	7.52	7.8	1,000
POL	496.94	501.5	496	496.57	114,700
POWER	7.39	7.55	7	7.08	1,435,000
PPL	216.05	216.85	215.7	216.01	263,700
PPL-CAPR	221.04	0	0	220.96	0
PPL-CFEB	216.46	0	0	216.34	0
PPL-CMAR	218.75	0	0	218.65	0
PPL-FEB	216.23	216.85	216	216.28	132,500
PPL-MAR	213.5	214.5	213.2	214.08	77,500
PPVC	6.45	6.6	6	6.58	23,000
PRET	176.5	175	170.25	170.28	1,800
PRL	79.98	83.97	80.3	83.97	218,500
PRWM	50.31	52.82	50.5	51.48	58,500
PSMC	159.25	159	152.99	153.42	8,400
PSO	342.94	343.99	339.5	341.43	806,600
PSO-CAPR	350.85	0	0	349.25	0
PSO-CFEB	343.59	0	0	341.95	0
PSO-CMAR	347.22	0	0	345.6	0
PSO-FEB	343.74	344.15	340	341.98	374,000
PSO-MAR	347.12	346	343	344.75	275,500
PSYL	19.29	19.19	18.29	19.06	7,500
PTC	28.86	29.09	28.33	28.47	1,351,500
PTC-CAPR	29.53	0	0	29.12	0
PTC-CFEB	28.91	0	0	28.51	0
PTC-CMAR	29.22	0	0	28.82	0
PTC-FEB	28.92	29	28.36	28.51	1,886,000
PTC-MAR	29.15	29.25	28.65	28.83	1,182,000
QUAT	98.62	98.3425	98.3425	98.3425	0
QUICE	7.35	7.35	7.25	7.26	89,500
RAVT	4.8	4.45	4.22	4.34	26,000
REDCO	5	5.45	4.8	5.15	48,500
REWM	51	49.12	48.45	48.45	43,500
RICL	9.6	9.27	9.26	9.26	1,500
RUBY	9.48	9.5	8.48	8.48	21,000
SAIF	39.25	39	39	39	10,000
SALT	306.8587	296.7475	296.7475	296.7475	0
SAPL	709.05	700	674	674	700
SARC	9.01	9.48	9	9	2,000
SASML	16.1	15.824	15.824	15.824	0
SAZEW	24.47	24.27	23.65	24.23	3,500
SBL	4.66	5.66	4.55	5.34	1,305,000
SBLR1	0.08	0.2	0.05	0.15	3,071,500
SCBPL	22.9	22.5	21.76	21.76	177,000
SCLL	8	8	8	8	5,000
SCM	21.02	22.07	21.69	22.07	22,000
SEARL	138.19	137.6	132.1	133.36	34,200
SEL	34.5	36.22	34.5	35.05	22,500
SEPCO	2.6	2.64	2.53	2.56	280,500
SEPL	64	64	63	63.68	3,500
SFAT	16.69	17.69	16.06	16.52	16,000
SFL	364	355.5	355.01	355.18	900
SFLL	40.9	40.9	40.9	40.9	5,500
SGML	18.31	18.39	18.05	18.39	31,000
SHCI	4.2	4.03	4.03	4.03	1,000
SHDT	72	68.5	68.5	68.5	500
SHEL	189.06	190	182.26	183.77	86,600
SHFA	122	118	117	117.53	10,600
SHNI	8	8.5	7.5	7.89	10,500
SHSML	19.71	20.1	19.71	20.1	1,500
SIBL	2.87	2.97	2.97	2.97	500
SIEM	1172	1170	1150	1158.5	580
SILK	2.06	2.08	2	2.06	1,016,500
SING	23.54	23.21	23.21	23.54	500
SITC	276.5	280	271.5	274.15	15,600
SKRS	3.51	4.2	3.5	3.5	13,500
SLYT	39.5	39	38.75	39	7,000
SMBL	2.28	2.28	2.21	2.24	164,000
SMTM	12.61	12.2	11.61	11.62	87,000
SNAI	67.21	70.57	67.5	70.57	17,500
SNBL	10.49	10.5	9.96	10	47,000
SNGP	20.12	20.21	20.01	20.12	271,500
SNGP-CAPR	20.58	0	0	20.58	0
SNGP-CFEB	20.16	0	0	20.15	0
SNGP-CMAR	20.37	0	0	20.37	0
SNGP-FEB	20.15	20.11	19.65	20	105,000
SNGP-MAR	20.38	0	0	20.37	0
SPL	17.31	17.49	16.5	16.63	940,500
SPLC	2.9	2.85	2.72	2.79	82,000
SPLCTFC3	36.75	0	0	36.75	0
SRVI	475.94	485	464	464	900
SSGC	25.9	26.1	25.6	25.75	499,000
SSGC-FEB	25.95	26	24.9	25.68	3,588,000
SSGC-MAR	26.23	26.24	26	26.05	3,459,500
SSIC	7.23	6.47	6.46	6.46	1,500
SSML	14.06	14.02	13.56	13.72	60,000
STCL	9.98	9.8	9.17	9.41	89,000
STPL	9.5	10.13	9.25	9.52	5,500
SURC	125	125	119.75	125	4,500
TATM	64.57	67.79	65.6	66.38	112,000
TELE	5.34	5.39	5.1	5.16	5,592,500
TGL	35.46	35.84	34.05	34.38	114,000
THALL	140.13	141	136	139	13,300
THAS	21.39	22.45	20.4	22.45	7,000
TICL	59.2	56.4	56.24	56.4	1,500
TMFBLTFC2	98.75	0	0	98.75	0
TOWL	16.05	17.05	17.05	17.05	0
TPL	8.5	9.25	8.75	8.85	1,021,000
TREET	117.49	118.4	111.62	111.99	227,500
TRG	12.78	13.26	12.6	12.72	7,992,000
TRIBL	1.45	1.41	1.35	1.4	5,000
TRIPF	207.11	206	196.76	196.76	87,500
TRPOL	2.75	2.83	2.63	2.71	35,000
TRSM	4.43	3.85	3.85	3.85	4,500
TSBL	2.35	2.35	2.35	2.35	500
TSMF	4.15	4.44	4	4.01	12,500
TSPL	2.46	2.49	2.36	2.36	74,000
UBL	133.98	134.3	133.02	133.51	47,100
UBL-CAPR	137.07	0	0	136.57	0
UBL-CFEB	134.23	0	0	133.71	0
UBL-CMAR	135.65	0	0	135.14	0
UBL-FEB	134.05	134	133	134	16,500
UBL-MAR	131.5	0	0	131.19	0
UCAPM	2.31	2.2	2.16	2.2	13,500
UDPL	19.05	18.06	18.05	18.05	4,000
UDPLR	7.7	7.75	7.5	7.75	20,000
WTL	2.55	2.59	2.48	2.49	805,000
WYETH	4664	4794	4790	4794	40
YOUW	6.7	6.99	6.5	6.5	10,000
ZAHTR	6.6	6.5	5.85	6.21	16,000
ZIL	129.06	135.51	122.61	125.85	15,500
ZTL	12.1	12	11.7	11.98	12,000
Total Turnover					266,537,220

 

KSE EOD Daily Share Price Data - 25-02-2014