KSE EOD Daily Share Price Data - 27-02-2014

For: February 27, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.99	101.65	94	98	108,900
ABL	87.51	88	87.5	87.99	4,500
ABOT	361.43	366	360	360.6	19,500
ACPL	131.97	132.96	129.02	130.2	4,200
ADAMS	35.97	37	36	36	2,000
ADMM	81.99	80.95	77.9	79.48	16,500
ADOS	43.32	45.48	45.3	45.4	2,000
AGIC	21.94	21.85	21.5	21.85	11,000
AGL	12	12	12	12	3,000
AGSML	6.66	6.87	6.5	6.5	1,000
AGTL	271.91	275	270	273.49	35,300
AHCL	23.35	23.45	23.15	23.38	138,500
AHCL-CAPR	23.88	0	0	23.88	0
AHCL-CFEB	23.38	0	0	23.38	0
AHCL-CMAR	23.63	0	0	23.63	0
AHCL-FEB	23.25	23.16	23.15	23.15	4,000
AHCL-MAR	23.63	0	0	23.64	0
AHL	36.31	36	35.5	35.82	7,000
AICL	41.91	42.4	41.26	41.43	2,034,900
AICL-CAPR	42.85	0	0	42.32	0
AICL-CFEB	41.96	0	0	41.43	0
AICL-CMAR	42.41	0	0	41.87	0
AICL-FEB	41.9	42.4	41.2	41.41	794,000
AICL-MAR	42.27	42.7	41.55	41.79	1,064,000
AKBL	13.37	13.62	13.4	13.52	1,233,000
AKBL-CAPR	13.67	0	0	13.81	0
AKBL-CFEB	13.39	0	0	13.52	0
AKBL-CMAR	13.53	0	0	13.66	0
AKBL-FEB	13.42	13.5	13.45	13.45	138,500
AKBL-MAR	13.63	13.75	13.6	13.7	85,000
AKZO	109.57	109	104.1	104.7	410,500
ALNRS	48.61	48.3	48	48	151,000
AMTEX	3.82	3.95	3.64	3.72	378,000
ANL	7.54	7.68	7.34	7.44	2,371,500
ANSM	24.37	25.35	23.16	23.91	21,500
APL	496.82	502	496	497.2	11,200
ARPL	353.35	360	354	354.4	36,100
ARUJ	14.8	14.5	14.5	14.5	500
ASL	9.53	9.79	9.17	9.22	53,000
ASLPS	8.08	8.1	8.1	8.1	5,000
ATBA	395.2	390	390	390	500
ATIL	61	62.5	60	61.75	26,500
ATLH	280.05	288	275.02	279	10,000
ATRL	203.78	205.84	202.1	204.19	177,000
ATRL-CAPR	208.37	0	0	208.56	0
ATRL-CFEB	204.01	0	0	204.19	0
ATRL-CMAR	206.19	0	0	206.38	0
ATRL-FEB	204.2	205.8	200	204.15	132,500
ATRL-MAR	205.99	206.88	204.1	205.98	80,500
AVN	16.94	17.2	16.5	16.94	227,500
BAFL	28.31	28.3	27.8	27.93	1,574,000
BAFL-CAPR	28.95	0	0	28.53	0
BAFL-CFEB	28.34	0	0	27.93	0
BAFL-CMAR	28.64	0	0	28.23	0
BAFL-FEB	28.18	28.38	27.85	28.2	327,000
BAFL-MAR	28.47	28.51	28.1	28.13	352,500
BAFLTFC5	102.4579	102	102	102.4483	1,000
BAHL	40.12	40.2	39.91	39.95	29,000
BAHL-CAPR	41.02	0	0	40.81	0
BAHL-CFEB	40.17	0	0	39.95	0
BAHL-CMAR	40.59	0	0	40.38	0
BAPL	15.15	15.15	14.16	14.16	12,000
BATA	2900	2900	2830	2840	60
BCML	132.4698	131.1392	131.1392	131.1392	0
BERG	45.77	44.5	43.55	43.91	30,000
BFMOD	4.29	4.3	4	4.14	117,000
BGL	7.25	7.25	7.25	7.25	19,500
BIFO	94	95	95	95	25,000
BIPL	8.8	9.05	8.7	8.8	841,500
BNWM	80	81	78	79.9	7,500
BOK	7.03	7.05	6.85	7.05	3,000
BOP	10.51	10.6	10.34	10.38	4,751,500
BOP-CAPR	10.75	0	0	10.6	0
BOP-CFEB	10.52	0	0	10.38	0
BOP-CMAR	10.63	0	0	10.49	0
BOP-FEB	10.51	10.65	10.31	10.39	5,198,500
BOP-MAR	10.61	10.74	10.44	10.5	5,798,500
BOPR1	0.45	0.51	0.27	0.3	20,920,500
BPBL	5.69	6.69	5.26	5.5	119,000
BPL	39.39	39.88	38.6	38.6	1,000
BROT	8.49	9	8.18	8.5	55,000
BRR	5.14	5.18	5.17	5.18	14,500
BTL	239.78	231	227.8	229	3,200
BUXL	15.5	16.5	15.5	16.5	3,000
BWHL	51	48.45	48.45	48.45	500
BYCO	10.53	10.84	10.48	10.56	3,722,000
CCM	54	53	53	53	500
CENI	15.68	16.1	15.7	16.1	17,000
CEPB	50.46	50.5	48.25	49.49	547,000
CFL	40	42	41.9	42	8,500
CHAS	10.99	10.05	10.01	10.05	4,000
CHBL	6.53	6.7	5.56	5.88	664,000
CHCC	72.47	72	69.5	70.22	319,000
CJPL	4.46	4.5	4.15	4.34	87,500
CLCPS	2.45	2.54	2.35	2.4	173,000
CLOV	79.96	82.15	76.31	80.63	8,000
CML	5.88	5.99	5.71	5.77	191,000
COLG	1600.15	1664	1625	1625	120
COTT	8.09	8.1	7.41	7.41	8,000
CPPL	58	60.9	56.51	58.26	53,500
CRTM	21.67	21.5	20.59	21.04	81,000
CSAP	48.42	48.5	47	47.6	240,500
CSM	2.63	2.63	2.6	2.6	5,500
CSUML	8	8	7.7	7.7	35,500
CWSM	11	11.79	10.4	10.86	1,500
CYAN	79.97	80.01	79.99	80	3,500
DAAG	13.5	12.55	12.55	12.55	500
DADX	34.02	33.02	32.32	32.32	4,500
DAWH	84.1	84.65	79.9	79.92	666,000
DBCI	6.91	7.04	6.91	7.04	24,000
DCH	3.8	3.75	3.65	3.74	78,500
DCL	8.13	8.4	7.85	8.29	6,909,500
DEL	2.75	2.8	2.61	2.79	6,500
DFML	5.15	6.1	4.86	5.78	5,015,000
DFSM	4.8	5.1	4.6	4.94	198,000
DGKC	86	86.5	84.8	85.99	1,268,500
DGKC-CAPR	87.94	0	0	87.83	0
DGKC-CFEB	86.1	0	0	85.99	0
DGKC-CMAR	87.02	0	0	86.91	0
DGKC-FEB	86.24	86.45	84.81	86.02	999,000
DGKC-MAR	86.91	87.1	85.5	86.64	785,500
DLL	83.18	84.39	80	83.15	36,500
DMTM	16.8	17.75	15.82	17.75	1,500
DNCC	10.25	10	10	10	1,500
DOL	6.6	6.6	6.41	6.53	65,500
DSFL	2.39	2.51	2.32	2.36	1,536,500
DSIL	5	5	4.74	4.78	142,500
DSL	5	5	4.87	4.9	15,000
DWAE	3.23	3.8	3.5	3.8	4,500
DWSM	3.26	3.31	3.3	3.3	4,000
DYNO	45.25	45.4	42.99	44.39	14,000
ECOP	17.14	16.14	16.14	16.14	6,000
EFERT	59.96	60.98	59.05	59.73	4,092,000
EFLTFC3	99.9846	100	100	99.9864	2,000
EFOODS	97.74	98.5	95.75	96.34	568,500
EFUG	118.25	120	116.51	119.63	6,500
EFUL	95	96	96	96	3,500
ELCM	66.3711	65.8423	65.8423	65.8423	0
ELSM	111	109	105.5	108	3,000
EMCO	5.03	5.3	4.9	5.25	68,000
ENGRO	182.4	185.9	182.1	184.36	2,954,600
ENGRO-CAPR	186.5	0	0	188.31	0
ENGRO-CFEB	182.61	0	0	184.36	0
ENGRO-CMAR	184.56	0	0	186.33	0
ENGRO-FEB	182.78	185.79	182.5	184.49	1,330,000
ENGRO-MAR	179.44	182.8	179.25	181.35	1,893,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.8	14.99	14.56	14.75	550,500
FABL	11.9	12.05	11.65	11.7	2,787,500
FABL-MAR	12	12.09	11.8	11.88	16,000
FANM	5.55	5.45	5.45	5.45	500
FASM	222.7	233.6	218	224	6,300
FATIMA	28.6	28.83	28.5	28.8	250,500
FCCL	16	16.05	15.78	15.9	3,379,000
FCCL-CAPR	16.36	0	0	16.24	0
FCCL-CFEB	16.02	0	0	15.9	0
FCCL-CMAR	16.19	0	0	16.07	0
FCCL-FEB	16	16.08	15.77	15.89	2,043,000
FCCL-MAR	15.46	15.5	15.19	15.35	1,040,000
FCSC	3	3.09	2.85	2.88	96,000
FDIBL	1.6	1.51	1.5	1.51	3,500
FECM	4.67	5.4	4.25	4.4	36,000
FECTC	53.69	53.8	51.5	53.17	123,500
FEM	5.43	5.5	5.25	5.3	16,000
FEROZ	158.85	157.99	155	156.01	7,400
FFBL	43.49	43.78	43.05	43.28	232,000
FFBL-CAPR	44.47	0	0	44.21	0
FFBL-CFEB	43.54	0	0	43.28	0
FFBL-CMAR	44	0	0	43.74	0
FFBL-FEB	43.38	43.6	42.55	43.25	101,500
FFBL-MAR	41.77	42.5	39.75	41.9	15,000
FFC	112.24	113.1	112.25	112.77	1,162,100
FFC-CAPR	114.77	0	0	115.18	0
FFC-CFEB	112.37	0	0	112.77	0
FFC-CMAR	113.57	0	0	113.98	0
FFC-FEBB	108.9	109.5	108.85	109.15	143,500
FFC-MAR	109.02	110	109.1	109.6	124,500
FFLM	4.78	4.96	4.96	4.78	1,000
FHAM	9.1	9.06	9.02	9.05	8,000
FHBM	15.07	15.5	14.81	14.81	7,000
FIBLM	4.5	4.75	3.91	3.91	1,500
FIMM	72.34	72	72	72	0
FLYNG	7.83	8.06	7.75	8.03	555,000
FML	81.075	79.0225	79.0225	79.0225	0
FNEL	3.4	3.38	3.15	3.15	28,500
FPJM	3.25	3.99	3.22	3.44	2,547,000
FRCL	7.8	8.25	7.43	7.43	6,000
FRSM	32.7	32.5	31.5	32.5	2,000
FUDLM	15.36	15.5	14.85	15.46	48,500
GADT	240.2	239	228.19	228.19	70,800
GAIL	5.29	5.7	5.26	5.46	2,000
GAMON	4.5	4.2	3.5	4.2	10,000
GASF	8.38	8.49	8.27	8.39	45,000
GATM	49.76	49.99	47.28	47.28	322,000
GFIL	11.42	11.87	10.45	10.48	7,500
GGL	26.5	26.45	25.33	26.12	117,500
GHGL	56	57.3	55.75	56.17	205,500
GHNI	26.5	25.18	25.18	25.18	29,000
GHNL	21.36	22.31	20.6	21.51	162,000
GLAT	124.45	121.5504	121.5504	121.5504	0
GLAXO	143	144.9	141.6	142.07	21,400
GLPL	399	399	399	399	200
GRAYS	48.08	47.5	47.25	47.25	2,500
GRYL	5.99	5.88	5.5	5.88	20,500
GSPM	4.35	5.35	4.11	5.16	177,500
GTYR	50.06	49.5	48.51	48.7	11,000
GUSM	4.5	4.5	4.3	4.5	1,500
GVGL	21.3	20.24	20.24	20.24	16,000
GWLC	19.5	19.49	18.55	19	9,500
HADC	2.42	2.6	2.4	2.47	15,000
HAEL	12.51	13.51	11.65	12.4	45,500
HAL	31	31.25	31	31	11,000
HBL	156.75	162.01	156	160.78	222,600
HCAR	44.51	45.24	44	44.21	82,500
HICL	16	16.1	16	16.02	16,000
HINO	298.16	313.06	300	313.06	12,100
HINOON	140.58	140	137	137	1,000
HIRAT	13.25	13.79	13.05	13.3	108,500
HMB	24.05	24.29	23.85	24.02	249,500
HMIM	3.52	3.49	3.49	3.49	5,000
HSPI	22.7984	21.66	21.66	21.66	500
HUBC	55.64	55.79	55.41	55.48	452,500
HUBC-CAPR	56.89	0	0	56.67	0
HUBC-CFEB	55.7	0	0	55.48	0
HUBC-CMAR	56.3	0	0	56.07	0
HUBC-FEB	55.95	55.7	55.01	55.4	47,500
HUBC-MAR	54.11	54.5	54.1	54.5	1,500
HUMNL	87.5	88.5	84.05	85	45,500
HWQS	7.22	7.13	7	7.05	16,500
IBFL	82.17	81	80.05	81	5,500
IBLHL	81.87	81	79.26	79.26	17,000
ICCT	6	5.99	5.5	5.95	12,000
ICI	283.98	294.99	286.5	292.8	162,800
ICIBL	1.36	1.38	1.35	1.38	1,000
IDEN	9.62	10.62	8.62	10.62	272,500
IDRT	17.6	18.6	18.25	18.25	1,500
IDSM	20.81	19.77	19.77	19.77	0
IFSL	15	14.61	14.61	14.61	500
IGIBL	1.51	1.55	1.49	1.54	265,500
IGIIL	177.59	180	172.5	174.85	33,100
ILTM	1271.2	1207.64	1207.64	1207.64	50
INDU	357.97	352.5	346	351.99	3,700
INIL	49.1	48.3	48.3	48.3	8,000
INKL	12.26	11.9	11.9	11.9	500
ISIL	201.01	200	200	201.01	100
ISL	21.28	21.49	21.15	21.2	35,000
ISTM	40.9	42.94	38.86	42.94	41,000
JATM	10.56	10	10	10	2,500
JDMT	161.5	160.3889	160.3889	160.3889	0
JDWS	175	179.99	170	170	900
JGICL	79.89	81	79.99	81	4,000
JKSM	35.15	33.61	33.4	33.4	16,500
JLICL	194.05	201.5	195.75	200	18,700
JOPP	25.17	26.41	25.5	26.13	3,000
JPGL	2.69	2.8	2.61	2.76	414,000
JSBL	4.2	4.35	4.1	4.24	817,000
JSCL	11.3	11.66	10.99	11.08	7,444,000
JSIL	11.06	11.6	11.08	11.25	2,180,000
KAPCO	57.77	58	57.6	57.91	45,000
KAPCO-MAR	55.73	0	0	55.8	0
KASBB	1.86	1.85	1.75	1.81	266,000
KASBSL	6.94	6.79	6.61	6.79	5,500
KCL	22.28	23.29	21.17	21.17	2,000
KEL	6.05	6.14	6.05	6.09	1,128,500
KML	18.2	18.49	17.49	17.78	61,000
KOHC	109.49	110.25	108.05	109.91	70,500
KOHE	34.2	33.99	33.35	33.45	40,000
KOHP	3.3	3.44	3.16	3.16	3,500
KOHTM	18.5	18.99	17.55	17.65	3,000
KOIL	4	4.12	4.1	4.1	2,500
KOSM	15.85	16	15.2	15.2	171,500
KSTM	5.65	5.01	5.01	5.01	500
KTML	26.89	27.35	26.7	27.01	472,000
LATM	9.25	8.25	8.25	8.25	1,000
LEUL	8.3	8.9	7.75	8.9	13,000
LIBT	20.97	19.93	19.93	19.93	500
LINDE	156.75	152	148.92	148.92	3,300
LMSM	7.3	7	7	7	5,000
LOTCHEM	6.6	6.68	6.59	6.63	108,500
LPCL	11.26	11.63	11	11.46	10,112,500
LPL	18.55	19.48	18.5	19.07	117,000
LUCK	308.56	313.5	306.61	313.1	254,500
LUCK-CAPR	315.5	0	0	319.8	0
LUCK-CFEB	308.91	0	0	313.1	0
LUCK-CMAR	312.21	0	0	316.45	0
LUCK-FEB	306.72	312	305.6	310.82	55,000
LUCK-MAR	305.1	309.4	304	308.6	50,000
MACFL	18.5	19.5	18.75	19	26,500
MARI	195.91	197.49	194.3	194.85	63,200
MCB	262.65	263.7	260.65	262.38	168,800
MCB-CAPR	268.56	0	0	268	0
MCB-CFEB	262.95	0	0	262.38	0
MCB-CMAR	265.76	0	0	265.19	0
MCB-FEB	263	263	260.8	262.06	80,500
MCB-MAR	238.5	239.9	237	238.47	62,500
MCBAH	15.01	15.01	14.5	14.5	13,000
MDTL	3.04	3.04	2.8	2.86	1,349,000
MEBL	37.25	38	37.25	37.25	45,000
MEHT	171.5	162.93	162.93	171.5	100
MERIT	16.49	16.6	15.75	15.91	125,000
MFFL	585	614.25	600	614.25	700
MFTM	5.01	5	4.75	5	7,500
MIRKS	60	61	59	59.99	3,000
MLCF	28.14	28.3	27.28	27.88	2,114,500
MLCF-MAR	28.4	28.46	27.5	28.11	470,500
MODAM	2.7	2.85	2.68	2.8	108,500
MQTM	28.79	28.5	27.36	27.44	49,500
MRNS	80	82	77.75	81.5	26,000
MSOT	98.98	97.25	94.04	95.17	32,000
MTL	483.89	487	477.1	485.98	15,000
MUBT	5.07	4.8	4.07	4.8	3,000
MUREB	615.82	646.61	639	646.61	8,300
MZSM	3.55	3.45	3.3	3.45	76,500
NATF	445.23	467.49	459	467.49	22,900
NBP	57.18	57.4	56.58	56.85	2,623,000
NBP-CAPR	58.47	0	0	58.07	0
NBP-CFEB	57.25	0	0	56.85	0
NBP-CMAR	57.86	0	0	57.46	0
NBP-FEB	57.18	57.3	56.5	56.7	693,000
NBP-MAR	57.57	57.5	56.9	57.02	399,000
NCL	52.47	52.95	51.35	52.5	766,000
NCL-FEB	52.56	52.9	51.25	52.62	406,000
NCL-MAR	52.97	53.39	51.85	53.08	501,000
NCPL	36.93	36.6	35.75	35.92	409,500
NESTLE	9312.45	9700	9250	9625	1,140
NETSOL	33.46	33.99	31.85	32.36	152,500
NIB	2.28	2.31	2.26	2.29	667,000
NICL	17.61	17.9	17.1	17.35	41,000
NMFL	17.16	17.59	16.25	16.62	88,500
NML	129.98	130.4	128.25	129.18	892,300
NML-CAPR	132.9	0	0	131.94	0
NML-CFEB	130.13	0	0	129.18	0
NML-CMAR	131.52	0	0	130.56	0
NML-FEB	130.03	130.25	128.2	129.23	829,000
NML-MAR	131.08	131.45	129.15	130.32	866,500
NONS	23.1	22.25	22	22	2,000
NOPK	57.4	54.55	54.55	54.55	500
NOPKNV	38.75	38.0503	38.0503	38.0503	0
NPL	31.55	31.46	30.5	30.89	179,500
NPSM	62.6	62.4572	62.4572	62.4572	0
NRL	194.62	195.74	193	194.7	158,100
NSRM	61.14	64.044	64.044	64.044	0
OGDC	259.57	261.89	256.05	258.24	319,400
OGDC-CAPR	265.41	0	0	263.77	0
OGDC-CFEB	259.87	0	0	258.24	0
OGDC-CMAR	262.64	0	0	261	0
OGDC-FEB	260	259	257.5	257.5	6,500
OGDC-MAR	260.08	260.55	259	259	11,500
OLPL	27	27	26.26	26.7	201,000
OLTM	9.09	8.09	8.09	8.09	14,000
OTSU	45.41	44.45	43.75	44.44	2,500
PACE	4.1	4.1	3.86	3.96	1,760,000
PAEL	18.97	19.27	18.72	18.87	1,767,000
PAKD	65.99	64	63.35	64	2,000
PAKMI	3.87	3.5	3.4	3.4	1,500
PAKRI	28.53	28.55	28.1	28.31	64,000
PAKT	726.6	762.93	755	762.93	32,400
PASL	3.04	3.07	2.96	3.01	191,000
PASM	6.8	7.8	7.8	7.8	98,000
PECO	54	56.7	56.5	56.7	1,500
PGF	25.5	25.7	25.4	25.4	63,500
PIAA	7.77	7.85	7.67	7.71	429,500
PIBTL	56.14	56.9	53.34	53.34	182,500
PIF	11.52	11.75	11.45	11.45	169,500
PINL	11.4	11	10.45	10.45	22,000
PIOC	39.79	39.89	39.01	39.55	338,500
PIOC-FEB	39.79	39.6	38.7	39.5	348,500
PIOC-MAR	38.83	39.25	38.15	38.75	377,000
PKGP	18.27	19.27	17.9	19.24	4,822,000
PKGS	290.4	286.99	285.1	285.74	9,200
PMI	2.39	2.47	2.32	2.39	22,000
PNGRS	4.2	4.23	4	4.08	63,000
PNSC	71	71	68	68	10,000
POAF	7.8	7.79	7.75	7.79	2,000
POL	494.2	499.9	491	493.22	80,900
POML	100	105	95	95	1,500
POWER	6.97	7.33	6.75	7	1,763,500
PPL	216.63	217	213.55	214.47	726,000
PPL-CAPR	221.5	0	0	219.06	0
PPL-CFEB	216.88	0	0	214.47	0
PPL-CMAR	219.19	0	0	216.77	0
PPL-FEB	216.5	216.16	214.03	214.18	36,000
PPL-MAR	213.51	213.75	211.2	211.63	108,500
PPP	50.75	48.5	48.5	48.5	500
PPVC	6.41	6.2	6	6.02	11,000
PRET	168.5	165	160.1	160.1	2,400
PRL	81.28	82.1	80.2	81.14	24,000
PRWM	49.44	49.49	48.5	49.03	12,500
PSMC	153.87	153	152	152.01	3,900
PSO	344.63	347.5	341.5	343.31	601,300
PSO-CAPR	352.38	0	0	350.66	0
PSO-CFEB	345.02	0	0	343.31	0
PSO-CMAR	348.7	0	0	346.98	0
PSO-FEB	345.09	347.25	341.95	343.4	303,000
PSO-MAR	347.86	350	344.27	346.22	409,000
PSYL	18.79	19.78	18.01	19.78	5,500
PTC	29	29.28	28.7	29	973,000
PTC-CAPR	29.65	0	0	29.62	0
PTC-CFEB	29.03	0	0	29	0
PTC-CMAR	29.34	0	0	29.31	0
PTC-FEB	29.03	29.2	28.75	28.96	1,253,500
PTC-MAR	29.29	29.5	29	29.24	1,428,500
QUAT	98.3425	103	103	103	500
QUET	62.99	59.85	59.85	59.85	1,000
QUICE	7.17	7.35	7.1	7.29	76,500
RAVT	4.25	4.28	4.28	4.28	1,000
RCML	99.7	103.8	94.72	103	2,500
REDCO	5	5	4.75	4.75	12,500
REWM	46.45	46	44.31	44.31	33,000
RICL	9	9	8.4	8.6	12,000
RMPL	7300	7300	7300	7300	20
RUBY	7.8	7.5	7.21	7.25	6,000
SAIF	38.01	38	36.11	36.11	56,000
SALT	286.0209	277.3978	277.3978	277.3978	0
SANE	6.5	7.5	7.49	7.49	14,500
SAPL	641	610	608.95	608.95	1,300
SAPT	340	357	323	324.25	4,100
SASML	15.2754	14.9227	14.9227	14.9227	0
SBL	5.23	5.94	5.15	5.69	1,060,500
SBLR1	0.13	0.16	0.09	0.11	564,000
SCBPL	20.68	20.6	19.65	19.7	510,500
SCM	23.17	24.32	23.13	23.13	38,500
SEARL	132.1	134.24	133	133.75	3,300
SEPCO	2.46	2.49	2.39	2.44	313,000
SEPL	60.55	61.33	59.95	59.95	5,500
SFAT	15.52	16.52	16	16.49	11,500
SFL	345	362.25	341	347.38	7,700
SGML	18.19	18.29	18	18.11	61,000
SHCI	4	3.99	3.81	3.81	2,000
SHEL	180.23	182	175	176.69	60,800
SHEZ	763	769	730	750	450
SHFA	122.25	122	119.8	119.8	25,500
SHNI	7.91	7.9	7.85	7.9	1,000
SHSML	19.5	19.6	18.82	18.82	2,000
SIBL	3	2.52	2.52	2.52	500
SIEM	1150	1140	1140	1150	20
SILK	2.04	2.07	1.96	1.99	1,740,000
SITC	271.5	272	271.05	271.43	3,600
SJTM	18.338	17.445	17.445	17.445	0
SKRS	3.37	3.4	3.1	3.15	24,500
SLCL	5.4	5.48	5.01	5.44	26,500
SLYT	37.18	38.99	35.51	36.56	4,000
SMBL	2.22	2.38	2.18	2.2	244,500
SMCPL	8.02	8.5	8.5	8.5	500
SMTM	11.17	11.6	11	11	5,500
SNAI	70.99	70.99	68.25	70.99	3,000
SNBL	9.82	9.75	9.5	9.74	47,000
SNGP	20.05	20.1	19.8	20.01	293,000
SNGP-CAPR	20.5	0	0	20.44	0
SNGP-CFEB	20.07	0	0	20.01	0
SNGP-CMAR	20.29	0	0	20.22	0
SNGP-FEB	19.9	19.95	19.5	19.95	14,000
SNGP-MAR	20.29	0	0	20.23	0
SPL	16.11	16.34	15.66	15.78	261,500
SPLC	2.77	2.79	2.71	2.72	80,000
SPLCTFC3	36.75	0	0	36.75	0
SRSM	14.25	14.25	14.25	14.25	500
SRVI	469.9	472.99	455	459.02	4,300
SSGC	25.33	26.1	24.9	26.01	1,125,000
SSGC-FEB	25.37	26	25	26	129,000
SSGC-MAR	25.64	26	25.1	26	3,500
SSML	13.2	13.75	13	13.12	116,500
STCL	9.4	9.6	8.5	8.66	245,500
STML	72.0867	68.49	68.49	68.49	0
STPL	9.39	9.96	9	9.96	61,500
SURC	131.17	135.5	132	133.4	29,500
SZTM	41.6333	41.5	41.5	41.5	0
TATM	65.13	64.49	62.25	62.47	11,500
TCLTC	50.01	47.51	47.51	47.51	1,000
TDIL	9.9	9.75	9.75	9.75	500
TELE	5.25	5.3	5.15	5.2	461,500
TGL	33.8	35.2	33.75	34.38	264,500
THALL	139.67	140	138	138.85	3,100
THAS	21.33	20.3	20.27	20.27	5,000
THCCL	26.5	26.0714	26.0714	26.0714	0
TMFBLTFC2	98.75	0	0	98.75	0
TOWL	18.05	19.05	19.05	19.05	0
TPL	8.6	8.95	8.5	8.5	114,500
TREET	109.16	110.48	107.51	108.61	144,500
TRG	13.26	14.26	13.21	14.15	23,057,500
TRIBL	1.4	1.37	1.37	1.37	6,000
TRIPF	190.05	197.75	185.53	189.24	37,000
TRPOL	2.77	2.9	2.7	2.78	26,000
TSMF	4	4.14	3.8	3.8	30,000
TSPL	2.21	2.34	2.21	2.27	61,500
UBL	134.95	136	134.7	135.25	1,299,200
UBL-CAPR	137.99	0	0	138.14	0
UBL-CFEB	135.1	0	0	135.25	0
UBL-CMAR	136.55	0	0	136.7	0
UBL-FEB	134.75	135.5	134.5	135.49	5,500
UBL-MAR	130.78	132.99	131.9	132.14	7,500
UCAPM	2.4	2.15	2.1	2.13	29,000
UDPL	18.25	19.25	18.26	19.25	7,500
UDPLR	8.6	8.7	8	8.6	73,000
WAHN	69.94	67.75	66.45	66.45	1,500
WTL	2.57	2.69	2.5	2.6	2,232,000
WYETH	4554.3	4352.8711	4352.8711	4352.8711	0
YOUW	6.03	6.14	6	6	1,000
ZAHT	17.98	18.25	17.51	17.64	5,500
ZAHTR	6.48	6.35	5.81	5.88	48,000
ZIL	126.04	132.34	125	132.34	12,000
ZTL	11.15	11.49	11	11.11	3,500
Total Turnover					196,458,060

 

KSE EOD Daily Share Price Data - 27-02-2014