KSE EOD Daily Share Price Data - 30-01-2014

For: January 30, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.58	97	91.76	97	500
AATM	7.7	7.68	7	7.68	6,000
ABL	88.57	90	88	88.17	11,000
ABOT	393.25	395	385.01	387.74	14,500
ACPL	140.35	143.5	140.1	140.51	69,300
ADAMS	42.3	40.5	40.19	40.19	3,000
ADMM	115.44	109.67	109.67	109.67	8,000
ADOS	49	50	48.5	49.9	5,000
AGIC	23.9	25.09	23.75	24.65	1,231,500
AGIL	78.57	80.55	78.75	80.25	45,000
AGL	12.93	13.19	12.9	13.01	32,500
AGSML	8	7.65	7.55	7.65	1,500
AGTL	208.25	209	206	206.25	3,200
AHCL	23.32	23.3	23	23.06	193,500
AHCL-CFEB	23.6	0	0	23.31	0
AHCL-CJAN	23.35	0	0	23.06	0
AHCL-CMAR	23.86	0	0	23.57	0
AHCL-FEB	23.5	23.5	23.2	23.5	7,000
AHCL-JAN	23.3	23.11	22.95	22.95	2,500
AHL	33.95	33.99	33.25	33.33	62,000
AICL	38.53	38.99	38.59	38.8	2,335,900
AICL-CFEB	39	0	0	39.23	0
AICL-CJAN	38.58	0	0	38.8	0
AICL-CMAR	39.42	0	0	39.65	0
AICL-FEB	38.97	39.29	38.8	39.15	1,654,500
AICL-JAN	38.61	38.9	38.5	38.78	1,607,000
AKBL	14.04	14.25	14	14.08	977,500
AKBL-CFEB	14.21	0	0	14.23	0
AKBL-CJAN	14.06	0	0	14.08	0
AKBL-CMAR	14.36	0	0	14.39	0
AKBL-FEB	14.25	0	0	14.24	0
AKBL-JAN	14	0	0	14.09	0
AKZO	127.13	127.57	125.8	126.47	24,800
ALICO	41	40.89	40.89	40.89	1,000
ALNRS	38.96	39.1	38.9	38.9	2,000
ALTN	20.5	21.4	21.4	21.4	500
AMBL	11.05	12.05	11.44	12	70,000
AMTEX	4.41	5.24	4.45	4.85	14,431,500
ANL	9.9	10.65	9.71	10.26	28,496,500
ANLTFC2	94	0	0	94	0
ANSM	32.15	32.55	30.55	31.01	27,000
APL	509.04	522	509	520.28	95,800
APOT	22.01	23.11	23.01	23.11	1,000
ARM	46	48	47	48	4,000
ARPAK	18.7	19.6	17.7	19.6	1,500
ARPL	367.71	370	349.33	350.15	165,800
ARUJ	16	16.01	16.01	16.01	500
ASL	10	10.11	9.81	9.91	35,500
ASTM	25.5	26	24.23	25.13	2,500
ATBA	385.02	382	380.01	380.01	2,800
ATIL	65.75	67.8	65.09	67.8	4,500
ATLH	274.5	276	267	269	4,100
ATRL	213.92	218	214	216.35	1,372,800
ATRL-CFEB	216.51	0	0	218.72	0
ATRL-CJAN	214.17	0	0	216.35	0
ATRL-CMAR	218.85	0	0	221.09	0
ATRL-FEB	215.89	219.25	216	217.79	365,500
ATRL-JAN	214.46	218	214.51	216.45	165,500
BAFL	27.88	28.19	27.8	27.91	2,732,000
BAFL-CFEB	28.22	0	0	28.22	0
BAFL-CJAN	27.91	0	0	27.91	0
BAFL-CMAR	28.52	0	0	28.52	0
BAFL-FEB	28	28.75	28.1	28.21	176,500
BAFL-JAN	27.9	28.25	27.85	27.93	102,500
BAFLTFC5	102.2204	0	0	102.2204	0
BAHL	41.25	41.45	41.01	41.25	325,500
BAHL-CFEB	41.75	0	0	41.7	0
BAHL-CJAN	41.3	0	0	41.25	0
BAHL-CMAR	42.2	0	0	42.15	0
BAPL	15.47	15.79	15.25	15.25	172,000
BCML	128.5	134.92	130	134.07	8,000
BERG	56.25	58.4	56.25	56.82	22,500
BGL	6.21	7	6	6.62	45,000
BIFO	100	100	100	100	500
BILF	11.36	12	11.5	11.99	35,000
BIPL	7.22	7.99	7.23	7.9	7,581,500
BNWM	80.2	81	76.19	78.82	28,000
BOK	7.66	7.74	7.51	7.66	15,000
BOP	11.7	12.69	11.86	12.67	55,110,000
BOP-CFEB	11.84	0	0	12.81	0
BOP-CJAN	11.71	0	0	12.67	0
BOP-CMAR	11.97	0	0	12.95	0
BOP-FEB	11.82	12.81	11.91	12.77	12,472,000
BOP-JAN	11.71	12.71	11.87	12.67	4,938,500
BOPR1	1.7	2.7	2.4	2.7	68,890,500
BPL	44.47	44.5	43.8	44.44	38,500
BROT	24.16	23.1358	23.1358	23.1358	0
BRR	5.7	5.72	5.55	5.63	90,000
BTL	267.33	276	263	263	4,500
BWCL	70	71.5	71.5	71.5	2,500
BWHL	56.5	56.5	56.5	56.5	500
BYCO	9.21	9.32	9.01	9.05	2,562,000
CECL	19.15	19.85	19.85	19.85	500
CENI	21.02	20.06	19.97	19.97	86,000
CEPB	72.5	72.35	68.88	68.98	686,500
CFL	47	48.7	48.7	47	500
CHAS	11.18	11.65	11	11	11,500
CHBL	8.83	9.83	9.4	9.83	759,500
CHCC	73.39	74.15	72.8	73.31	273,000
CJPL	3.84	4.05	3.75	4.02	46,000
CLCPS	3.81	4.59	4.02	4.25	8,984,000
CLOV	111.96	117.55	113	117.55	49,000
CML	7.6	8.15	7.4	7.83	4,769,000
COLG	1700.38	1719.95	1698.95	1698.98	60
COTT	15	14	14	14	2,000
CPAL	9.5	10.45	9.4	9.78	67,500
CPPL	66.75	66	63.42	63.43	240,500
CRTM	25.57	26.48	25.5	25.96	261,000
CSAP	51.72	52.2	49.9	50.59	1,592,000
CSIL	7.14	7.25	7.01	7.12	53,500
CSILR	0.97	1.04	0.86	0.87	759,500
CSM	3.22	3.24	3	3.1	206,000
CSUML	10.47	11.2	10.06	10.75	554,500
CWSM	13.8	14.45	13	13.8	12,000
CYAN	93	97.65	92.75	97.43	140,500
DAAG	17.33	17.75	17.16	17.4	4,500
DADX	38.88	38.3	38.3	38.3	1,000
DAWH	65.99	66.6	65.2	65.76	142,500
DBCI	8.17	8.6	8.15	8.42	624,500
DCH	5.07	5.28	4.91	4.98	366,500
DCL	7.17	7.29	7.11	7.16	601,000
DEL	3.36	3.47	3.05	3.44	7,500
DFML	6.18	6.37	6.01	6.15	1,205,500
DFSM	5.88	6.2	5.9	5.95	1,093,500
DGKC	91.35	92.24	91.3	91.49	2,812,000
DGKC-CFEB	92.46	0	0	92.49	0
DGKC-CJAN	91.46	0	0	91.49	0
DGKC-CMAR	93.45	0	0	93.5	0
DGKC-FEB	92.35	93.1	92	92.36	1,122,500
DGKC-JAN	91.47	92.6	91.26	91.61	565,000
DKTM	16.55	17.49	17	17.49	2,000
DLL	71.5	75.07	71.6	74.01	129,500
DMTM	20.43	19.5	19.5	19.5	2,000
DMTX	18.5	19.5	18.25	18.25	2,500
DNCC	14.8	15	14.11	14.6	25,000
DOL	6.19	6.25	6.01	6.13	292,000
DSFL	2.85	2.95	2.76	2.86	1,219,000
DSIL	7.32	7.7	7.21	7.34	1,732,500
DSL	5.3	5.65	5.21	5.35	87,500
DWAE	4.3	4.1	3.5	3.75	5,000
DWSM	4.19	4.6	3.26	3.93	257,500
DWTM	14.5	14.99	14	14.51	24,000
DYNO	52.9	53	51.6	52.28	4,500
ECOP	19.28	20.28	20	20.28	193,500
EFERT	43.78	45.96	45.96	45.96	287,500
EFLTFC3	99.365	0	0	99.365	0
EFOODS	104.93	105	103	103.64	1,442,000
EFUG	128.16	130	121.76	122.51	62,000
EFUL	108.77	108.1	105.1	107.84	18,500
ELCM	66.93	66.5756	66.5756	66.5756	0
ELSM	135.91	132.99	129.12	132.7	11,000
EMCO	5.95	6.15	5.5	5.56	131,000
ENGRO	175.3	177.9	175.7	176.38	2,646,800
ENGRO-CFEB	177.42	0	0	178.31	0
ENGRO-CJAN	175.51	0	0	176.38	0
ENGRO-CMAR	179.34	0	0	180.25	0
ENGRO-FEB	177.08	179.19	177	178	1,328,000
ENGRO-JAN	175.72	177.9	174.25	176.55	1,026,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.19	15.38	15	15.08	397,000
EWLA	6.46	6.7	6.25	6.7	15,000
EXIDE	347.95	342.99	342	342.22	600
FABL	13.41	13.55	13.2	13.29	4,239,000
FASM	229.6	224.5	218.12	219.75	2,600
FATIMA	28.64	28.65	28.45	28.5	331,000
FCCL	16.07	16.35	15.93	16.21	8,094,500
FCCL-CFEB	16.26	0	0	16.39	0
FCCL-CMAR	16.44	0	0	16.57	0
FCCL-FEB	16.23	16.46	16.07	16.38	1,920,500
FCCL-JAN	16.1	16.35	15.9	16.2	3,001,500
FCIBL	9.92	10.35	8.92	9.39	209,000
FCSC	3.38	3.51	3.35	3.41	88,000
FDIBL	1.94	1.94	1.82	1.83	25,000
FECTC	52.29	52.49	51.1	51.69	42,000
FEM	6.24	7.24	6.15	6.84	462,000
FEROZ	166.16	170	162.6	166.02	32,300
FFBL	42.64	43	42.3	42.78	1,183,000
FFBL-CFEB	43.16	0	0	43.25	0
FFBL-CJAN	42.69	0	0	42.78	0
FFBL-CMAR	43.62	0	0	43.72	0
FFBL-FEB	42.75	43	42.56	42.89	69,000
FFBL-JAN	42.63	43.6	42.25	42.64	263,000
FFC	114.63	114.69	113.25	113.35	1,698,900
FFC-CFEB	116.02	0	0	114.59	0
FFC-CJAN	114.76	0	0	113.35	0
FFC-CMAR	117.27	0	0	115.84	0
FFC-FEB	115.37	115	114	114.13	137,000
FFC-JAN	114.54	114.1	113.2	113.48	282,000
FFLM	6.24	6.75	6.05	6.24	72,000
FHAM	9.36	9.5	9.47	9.47	2,000
FHBM	14.91	15.25	14.7	14.91	26,500
FIBLM	4.45	3.99	3.61	3.99	1,000
FLYNG	6.8	7.11	6.7	6.88	1,243,500
FML	69.07	72.52	72.52	72.52	2,000
FNEL	3.59	3.89	3.49	3.5	324,500
FPJM	2.9	2.9	2.67	2.75	188,000
FPRM	14.03	14.2	14.2	14.2	1,000
FRSM	33.89	33.65	32.75	33	49,500
FUDLM	18.71	18.5	18	18.45	45,000
FZCM	196.42	195	194	195	400
FZTM	656	688	623.2	623.5	2,100
GADT	285.86	286	280	283.73	2,800
GAIL	6.09	6.2	6	6	6,000
GAMON	4.5	4.35	4.35	4.35	500
GASF	9.9	9.9	9.7	9.8	165,500
GATM	63.17	66.32	62.05	62.43	2,151,000
GFIL	11.98	12.98	12	12.98	31,500
GGL	30.71	31.25	30.3	30.8	646,000
GHGL	68.85	68	66.61	67.04	25,500
GHNI	21.96	23.05	23.05	23.05	1,500
GHNL	20.1	21.1	20.3	21.1	332,500
GLAT	123.95	124	117.76	123.79	3,300
GLAXO	153.06	159.42	150	154.07	483,000
GLPL	437.99	435	420	432	1,100
GRAYS	52.5	52.45	50.5	51.15	3,500
GRYL	5.93	6	6	6	2,000
GSPM	5.68	6.39	5.7	6.06	65,000
GTYR	54.64	55	53.5	53.53	27,500
GUSM	6.21	6.48	6.1	6.19	28,500
GVGL	21.2	22	21.2	21.92	18,500
GWLC	18.89	19.8	18.7	19.51	139,500
HABSM	34.32	33.25	32.61	32.63	321,500
HADC	3.25	3.3	3.1	3.17	49,000
HAEL	11.27	12.27	11.2	12.27	40,500
HAL	33.5	35	32.5	32.78	15,000
HBL	166.63	168	165.12	165.79	62,400
HCAR	46.01	46.02	44.45	44.73	202,000
HINO	307.51	317.5	296.1	302.41	27,600
HINOON	152.45	152.75	146.5	147.58	26,400
HIRAT	17.02	17.3	17	17.1	324,000
HMB	25.57	25.7	25.37	25.5	317,000
HMIM	6.01	6.01	5.51	5.68	159,500
HSPI	25.92	25.9	25.05	25.27	16,000
HUBC	64.94	65	64.3	64.63	580,000
HUBC-CFEB	65.73	0	0	65.34	0
HUBC-CJAN	65.02	0	0	64.63	0
HUBC-CMAR	66.44	0	0	66.05	0
HUBC-FEB	65.53	0	0	65.36	0
HUBC-JAN	65.04	64.5	64.5	64.5	1,000
HUMNL	89.73	89.9	86	86	4,000
HUSS	12	13	13	13	500
HWQS	8.44	8.89	8.3	8.51	34,500
IBFL	92.12	94	90.15	92.69	7,000
IBLHL	82.85	86	79.6	83.5	15,000
ICCT	8.09	8.8	8.3	8.6	139,500
ICI	310	314	296.5	305.83	313,400
ICIBL	1.56	1.55	1.5	1.54	115,000
ICL	39.85	40	39	39	23,500
IDEN	5.91	6	5.75	5.75	4,000
IDRT	20.5	20.6	20.6	20.6	500
IDSM	22.25	22.99	22	22.99	9,000
IDYM	1144.5	1087.28	1087.28	1087.28	40
IGIBL	1.71	1.78	1.7	1.73	656,000
IGIIL	205.84	216.13	206	213.58	475,600
ILTM	1643.16	1725.31	1698.99	1709.79	4,000
INDU	380	379	365.12	373	2,300
INIL	52.32	52.45	51	51.96	680,500
INKL	14.2	13.3	13.2	13.27	6,000
ISL	22.17	22.75	22	22.28	1,744,000
ISTM	67	70.35	70	70	2,500
JATM	12	12	12	12	1,000
JDMT	169.03	177.48	165	177.48	14,500
JDWS	216.37	217	216	217	3,400
JKSM	42.1	41.9	41.25	41.25	3,000
JLICL	180.02	182.49	180	180.15	2,700
JOPP	43.52	43	41.35	41.35	48,500
JPGL	2.51	2.58	2.42	2.52	543,500
JSBL	4.65	4.75	4.57	4.6	2,245,500
JSCL	11.89	12.13	11.5	11.58	19,323,500
JSGCL	45.89	43.8717	43.8717	43.8717	0
JSIL	13.28	13.52	12.98	13.08	740,500
JUBS	7.9	8.9	8	8.9	47,000
KAPCO	64.17	64.2	63.75	63.79	91,500
KASBB	2.15	2.13	2.07	2.09	728,500
KASBM	3.3	3.2	3.2	3.2	2,000
KASBSL	7.04	7.35	7	7.04	74,000
KCL	18.5	18.88	18.5	18.5	5,500
KESC	6.51	6.63	6.35	6.42	8,302,000
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	239.25	228	228	228	400
KML	23.08	24.23	22.41	24.23	152,000
KOHC	113.14	116	113.1	114.42	386,500
KOHE	34.9	35.15	34.79	34.94	224,000
KOHP	3.45	3.65	3.3	3.5	22,500
KOHS	16	15	15	15	500
KOHTM	26.1	26.1	25.01	25.4	59,500
KOIL	5.38	5.95	5.3	5.79	506,000
KOSM	16.62	16.6	16.2	16.2	2,000
KSBP	88.55	90	86.8	86.95	4,500
KSE30-JAN	18864	18864	18864	18864	25
KSTM	8.61	8.44	7.66	8.05	1,000
KTML	28.77	29.95	29.01	29.68	1,514,000
LATM	9.15	8.75	8.75	8.75	500
LEUL	9.75	9.99	9.5	9.5	8,500
LIBT	15.35	16.35	16.35	16.35	15,500
LINDE	180.99	182	180	181.76	4,000
LMSM	8.65	9	8.54	8.54	7,000
LOTCHEM	7.11	7.35	7.05	7.3	2,718,000
LPCL	10.61	10.85	10.45	10.53	5,662,500
LPL	19.8	20	19.6	19.8	12,500
LUCK	301.79	302.6	299.01	301.12	171,000
LUCK-CFEB	305.44	0	0	304.42	0
LUCK-CJAN	302.14	0	0	301.12	0
LUCK-CMAR	308.74	0	0	307.72	0
LUCK-FEB	302.23	303	300	302.16	76,000
LUCK-JAN	301.93	302.49	299.05	301.21	70,500
MACFL	22.5	22.85	22.05	22.59	27,000
MARI	225.05	228.25	224.1	224.81	223,000
MCB	282.01	282.89	281	281.69	122,500
MCB-CFEB	285.42	0	0	284.78	0
MCB-CJAN	282.34	0	0	281.69	0
MCB-CMAR	288.51	0	0	287.87	0
MCB-FEB	284.3	285.89	284	284.24	61,500
MCB-JAN	282.07	283	281	281.45	111,000
MCBAH	15.99	15.85	15.55	15.82	14,500
MDTL	3.37	3.65	3.2	3.44	1,206,500
MEBL	37.8	38.1	37.8	38.09	70,500
MERIT	21.5	21.55	20.6	20.85	486,000
MFFL	810.92	770.38	770.38	770.38	350
MFTM	7.6	8.04	7.62	7.78	87,500
MIRKS	57.45	60.32	54.58	57.33	303,500
MLCF	28.41	28.65	28.27	28.34	2,139,000
MODAM	2.8	3.19	2.72	2.75	11,500
MQTM	36.23	37	35.25	36.96	15,500
MRNS	70.27	73.75	70.6	73.75	16,500
MSOT	145	147	142.08	145.22	22,500
MTIL	7.01	7.14	6.8	6.99	47,500
MTL	465.04	464.99	453	454.25	28,400
MUBT	7.13	8.13	6.21	8.13	125,500
MUREB	869.75	913.23	829	843	95,900
MZSM	3.98	4.1	3.7	4.05	64,500
NAGC	102	99.4	97	99.1	6,500
NATF	587.51	590	565	585.11	204,800
NBF	5.75	6	5.5	6	31,000
NBP	58.07	58.28	57.8	57.85	1,140,000
NBP-CFEB	58.77	0	0	58.48	0
NBP-CJAN	58.14	0	0	57.85	0
NBP-CMAR	59.41	0	0	59.12	0
NBP-FEB	58.5	58.5	58.3	58.4	88,500
NBP-JAN	58.05	58.3	57.81	57.88	174,500
NCL	63.09	63.55	63.2	63.26	714,000
NCL-FEB	63.74	64.14	63.7	63.8	1,436,500
NCL-JAN	63.17	63.6	63.05	63.28	1,379,500
NCPL	35.97	36	35.7	35.75	88,500
NESTLE	12588.45	13120	12800	12800	2,900
NETSOL	46.4	46.55	45.4	45.48	422,500
NEXT	4.86	4.86	4.86	4.86	11,000
NIB	2.36	2.4	2.35	2.35	1,803,500
NICL	18.22	19.22	18.44	19.22	1,672,000
NMFL	26.86	25.52	25.52	25.52	4,000
NML	135.11	135.49	133.85	134.14	982,700
NML-CFEB	136.75	0	0	135.61	0
NML-CJAN	135.27	0	0	134.14	0
NML-CMAR	138.22	0	0	137.08	0
NML-FEB	136.1	136.75	134.8	135.27	1,073,000
NML-JAN	134.96	135.6	134	134.16	769,000
NONS	26.11	26.5	26.5	26.5	500
NOPK	60	57	57	57	500
NOPKNV	36.1	37.9	37.9	37.9	1,000
NPL	32.01	32.01	31.9	32	5,500
NPSM	34.91	36.65	36.65	36.65	3,500
NRL	207.51	211.95	205.2	209.53	260,800
NSRM	35.04	36.79	36.79	36.79	0
OGDC	271.27	272.4	269.27	271.38	185,100
OGDC-CFEB	274.55	0	0	274.35	0
OGDC-CJAN	271.59	0	0	271.38	0
OGDC-CMAR	277.52	0	0	277.33	0
OGDC-FEB	269.93	270.1	269	270.03	13,000
OGDC-JAN	271.04	271.25	269.51	271.2	14,000
OLSM	8.7	9.15	8.21	8.21	8,000
OLTM	15.86	15	14.86	14.86	2,000
OTSU	61.4	62.9	58.33	58.4	23,000
PACE	4.16	4.42	4.11	4.31	2,241,000
PAEL	19.46	19.79	19.3	19.34	2,206,000
PAKD	70.95	69.25	67.41	67.94	26,000
PAKMI	3.55	3.75	3	3.65	23,500
PAKRI	30.75	31.4	30.81	31.18	152,000
PAKT	634.02	665	625	663.33	20,200
PASL	3.79	3.97	3.7	3.86	2,022,500
PASM	6.3	7.3	6.87	7.3	87,500
PCAL	88	85	85	85	500
PGF	25.93	26	25.88	25.95	28,500
PGLC	16	15.9	15	15.6	3,000
PIAA	9.59	9.6	9.31	9.37	3,294,000
PIBTL	48.77	51	46.34	46.37	715,000
PICT	259.75	266	260	263.8	6,200
PIF	12	12	11.86	12	21,000
PINL	12	13	12.68	13	169,000
PIOC	37.55	38.3	37.25	38.01	1,033,500
PIOC-FEB	38.07	38.65	37.7	38.36	204,000
PIOC-JAN	37.63	38.25	37.45	38.06	297,000
PKGI	13	13.35	13.35	13.35	5,000
PKGP	21.17	21.3	21	21.02	356,000
PKGS	310.56	326.08	310	326.08	292,600
PMI	2.48	2.48	2.36	2.39	127,000
PMPK	504	519	515	515	7,600
PNGRS	3.8	4.15	3.31	4.03	113,000
PNSC	81.01	80	78.75	80	26,000
POAF	6.84	7	6.9	6.9	35,000
POL	523.15	526.99	520	525.15	166,400
POWER	7.46	7.5	7.3	7.35	1,629,000
PPL	219.89	220.5	218.52	218.84	1,012,400
PPL-CFEB	222.55	0	0	221.24	0
PPL-CJAN	220.15	0	0	218.84	0
PPL-CMAR	224.96	0	0	223.64	0
PPL-FEB	221.25	222	220.25	220.91	143,000
PPL-JAN	220.05	219.4	218.5	218.89	125,500
PPP	58.49	57.89	55.57	57.89	2,500
PPVC	6.5	7.5	6.3	7.5	260,500
PRET	177.29	182	180	182	900
PRL	79.02	80	78.99	79.38	21,500
PRWM	58.1	61	57.7	60.76	109,500
PSMC	163.36	167.65	160.03	163.04	48,800
PSO	330.65	337	329.52	335.8	2,228,100
PSO-CFEB	334.65	0	0	339.48	0
PSO-CJAN	331.04	0	0	335.8	0
PSO-CMAR	338.27	0	0	343.16	0
PSO-FEB	333.86	339.7	332.51	338.7	916,500
PSO-JAN	331.26	336.75	329.5	335.87	625,000
PSYL	19.69	19.88	18.75	19.29	7,000
PTC	28.39	28.7	28.25	28.4	3,381,000
PTC-CFEB	28.73	0	0	28.71	0
PTC-CJAN	28.42	0	0	28.4	0
PTC-CMAR	29.04	0	0	29.02	0
PTC-FEB	28.79	28.9	28.51	28.66	1,495,500
PTC-JAN	28.51	28.7	28.25	28.43	607,000
QUAT	96.14	100.93	100.9	100.93	1,000
QUET	73	70.9	69.4	69.4	5,500
QUICE	8.3	8.4	8.18	8.27	281,000
RAVT	6.74	6.99	6.65	6.83	107,000
RCML	119.47	125.44	124	125.44	3,000
REDCO	6.89	6.89	6.25	6.79	20,500
REST	48.51	50.197	50.197	50.197	0
REWM	58.41	61.33	59.12	60.09	45,000
RICL	11.1	11.48	10.5	10.5	6,500
RUBY	13	13	12.5	12.95	5,000
SAIF	42.2	43.73	41.2	43.58	29,000
SALT	261.32	274.38	274.38	274.38	2,300
SANE	10.4	11.25	9.47	10.47	25,000
SAPL	834	833	792.3	807.81	1,900
SARC	9.92	9.6	9.4	9.4	1,500
SASML	16.25	15.7027	15.7027	15.7027	0
SAZEW	24.87	25.98	24	24	30,000
SBL	4.58	4.6	4.48	4.5	85,500
SCBPL	23.77	24	23.71	23.71	9,000
SCL	184.36	193.57	180	193.57	2,500
SCLL	8.39	8.16	7.5	8.02	13,000
SCM	18.88	19.45	18.5	18.5	1,000
SEARL	150.82	156.8	149	152	78,500
SEPCO	2.51	2.63	2.44	2.55	666,000
SEPL	77.88	79.89	77	77	51,500
SFL	401.11	419	395	406.74	12,500
SFLL	42	41	41	41	1,000
SGML	21.88	22.49	21.2	21.38	200,000
SGPL	2.37	2.51	2.11	2.51	4,000
SHCI	4.49	4.7	4.37	4.59	20,500
SHCM	26	26	24.75	25.5	3,000
SHDT	79	79.99	78	79.99	2,000
SHEL	205.44	213.85	205.02	212.75	569,400
SHNI	10.12	10.69	9.61	9.99	90,500
SHNIR2	1.42	1.47	1.24	1.39	152,000
SHSML	20.35	20.52	19.8	20.52	4,500
SIEM	1319.61	1302	1287.1	1288	820
SILK	2.16	2.23	2.15	2.18	460,000
SING	26.23	27	26.1	27	13,500
SITC	266.75	270	267.25	268.6	41,200
SJTM	17.1	18.1	18.1	18.1	1,000
SKRS	4	4	3.81	3.98	17,500
SLCL	6.24	6	5.95	5.95	1,500
SLYT	42	44.1	41.6	43.11	111,500
SMBL	2.63	2.7	2.57	2.64	606,000
SMCPL	9.05	9.18	9.18	9.18	500
SMTM	14.26	14.5	14.05	14.27	42,500
SNAI	82	77.9	77.9	77.9	500
SNBL	12.76	13	12.7	12.92	73,500
SNGP	21.69	21.9	21.6	21.64	315,500
SNGP-CFEB	21.95	0	0	21.88	0
SNGP-CMAR	22.19	0	0	22.11	0
SNGP-FEB	21.9	0	0	21.89	0
SNGP-JAN	21.7	21.8	21.55	21.55	28,500
SPL	19.19	19.4	18.71	18.89	532,000
SPLC	3	3.07	2.91	3	27,000
SRSM	20	20.3	20	20	2,000
SRVI	502.75	504.75	480	488.58	11,500
SSGC	26.17	26.48	26	26.21	1,162,500
SSGC-FEB	26.51	26.75	26.25	26.41	119,000
SSGC-JAN	26.07	26.9	26.14	26.25	122,000
SSML	17.71	18	17.63	17.71	378,500
STCL	12.81	12.81	12.35	12.42	162,500
STML	83	82.99	78.85	78.99	13,000
STPL	10.28	10.57	10	10	23,000
SURC	141.38	144	136	144	1,000
SUTM	288	275.6	275	275	200
TATM	72.61	76.24	72.55	73.9	359,000
TDIL	9.4	9.54	9.54	9.4	500
TELE	5.11	5.25	5.15	5.16	1,296,500
TGL	38.02	38.5	37.5	38.04	723,000
THALL	161.15	167.2	157	162.08	66,400
THAS	18.1	19.1	17.1	19.1	23,000
TPL	8.59	8.68	8.4	8.5	19,500
TREET	126.51	127.35	123.05	124.05	391,000
TRG	10.03	10.33	10	10.23	1,716,000
TRIBL	2.06	2.05	1.9	1.91	40,500
TRIPF	231.7	234.68	227.35	231.58	31,700
TRPOL	3.33	3.6	3.2	3.23	780,500
TRSM	3.94	4.15	3.94	4.15	5,500
TSMF	5.69	5.48	5	5.31	53,500
TSPL	2.4	2.45	2.28	2.4	42,000
UBDL	57.92	60.81	60.81	60.81	0
UBL	133.25	134.4	133.01	133.88	833,500
UBL-CFEB	134.86	0	0	135.35	0
UBL-CJAN	133.41	0	0	133.88	0
UBL-CMAR	136.32	0	0	136.82	0
UBL-FEB	133.51	135.49	134.4	135	20,000
UBL-JAN	132.9	134.25	133	134.25	28,500
UCAPM	2.28	2.2	2.05	2.19	6,000
UDPL	24.35	24.45	23.4	24.45	23,500
UDPLR	14.75	15	13.75	13.75	17,000
UNIC	15.34	16	15.5	16	11,000
UPFL	9090	9099	8990	9099	140
UVIC	6.06	6.08	6.08	6.08	2,500
WAHN	70.51	68	68	68	1,000
WTCL	4.5	4.5	4.5	4.5	53,000
WTL	2.63	2.66	2.6	2.62	1,081,000
WYETH	4747.31	4920	4515	4895.27	1,060
YOUW	8.43	8.88	8.1	8.44	161,000
ZAHT	22.9	21.77	21.76	21.76	9,000
ZAHTR	13.2	12.2	12.2	12.2	2,500
ZIL	129.01	130	130	130	1,000
ZTL	14.8	15.3	14.51	14.53	109,000
Total Turnover					385,490,995

 

KSE EOD Daily Share Price Data - 30-01-2014