KSE EOD Daily Share Price Data - 04-03-2014

For: March 04, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.01	93.5	93.5	98.01	1,800
AATM	5	6	5	6	65,500
ABL	88.5	89.4	88.89	89.1	24,500
ABOT	360.1	362	359.5	361.54	8,200
ACPL	133.19	134.5	131.25	131.58	51,000
ADAMSR	9	8.0089	8.0089	8.0089	0
ADMM	79.41	79.51	79.5	79.5	1,500
ADOS	43.13	41.9577	41.9577	41.9577	0
AGIC	21.29	21.95	20.51	21.7	14,500
AGIL	68.5	68.75	68.25	68.5	7,000
AGL	12	12	12	12	2,000
AGTL	282.11	283	279.26	281.65	16,300
AHCL	23.29	23.4	23	23.11	94,500
AHCL-CAPR	23.79	0	0	23.59	0
AHCL-CMAR	23.53	0	0	23.34	0
AHCL-CMAY	24.11	0	0	23.91	0
AHCL-MAR	23.54	0	0	23.35	0
AHL	34.86	34.9	34.4	34.72	44,000
AICL	42.22	43.85	42.3	43.14	15,300,900
AICL-CAPR	43.12	0	0	44.04	0
AICL-CMAR	42.65	0	0	43.57	0
AICL-CMAY	43.71	0	0	44.64	0
AICL-MAR	42.49	44	42.45	43.39	6,975,500
AKBL	13.65	14	13.5	13.83	1,586,000
AKBL-CAPR	13.94	0	0	14.12	0
AKBL-CMAR	13.79	0	0	13.97	0
AKBL-CMAY	14.13	0	0	14.31	0
AKBL-MAR	13.81	13.99	13.91	13.95	17,500
AKZO	108.07	108.7	107	107.22	32,500
ALNRS	43.35	43.45	41.2	41.39	54,500
AMTEX	3.42	3.59	3.45	3.53	247,500
ANL	7.69	7.99	7.58	7.87	2,443,500
ANSM	23.7	24.88	22.52	23.7	9,000
APL	502.45	507.5	501.6	506.54	21,400
APOT	22.74	21.61	21.61	21.61	500
ARPAK	18.0208	17.1958	17.1958	17.1958	0
ARPL	359.59	363.3	357.33	360.24	21,500
ARUJ	14.5	14.96	13.5	13.5	23,500
ASL	9.02	9	8.8	8.95	17,000
ASTM	21	19.95	19.95	19.95	5,000
ATBA	383	398	390	398	1,600
ATIL	62.88	62.8	62.1	62.77	12,000
ATLH	277.05	282	282	282	500
ATRL	208.27	214	208	212.83	656,500
ATRL-CAPR	212.72	0	0	217.29	0
ATRL-CMAR	210.41	0	0	214.93	0
ATRL-CMAY	215.6	0	0	220.23	0
ATRL-MAR	209.79	214.9	210	214.16	148,500
AVN	17.82	18.54	17.5	18.34	1,045,000
BAFL	27.54	28.09	27.26	27.79	7,893,000
BAFL-CAPR	28.13	0	0	28.37	0
BAFL-CMAR	27.82	0	0	28.06	0
BAFL-CMAY	28.51	0	0	28.76	0
BAFL-MAR	27.78	28.1	27.42	27.82	654,000
BAFLTFC5	102.645	0	0	102.645	0
BAHL	40.84	41.95	41	41.75	524,000
BAHL-CAPR	41.71	0	0	42.62	0
BAHL-CMAR	41.26	0	0	42.16	0
BAHL-CMAY	42.28	0	0	43.2	0
BAHL-MAR	34.98	0	0	36.77	0
BAPL	12.16	12.18	11.16	11.47	88,000
BATA	2888.9	2880	2880	2888.9	20
BCML	131.1392	124.812	124.812	124.812	0
BERG	44	46.2	44	46.19	40,500
BGL	6.73	7.25	6.92	7	137,500
BHAT	700	735	725	732.95	500
BIFO	99.75	101.95	101.95	101.95	500
BIPL	9.8	9.75	9.11	9.66	1,263,500
BNWM	77.67	78.5	75	78.36	13,500
BOK	6.88	7.07	6.82	7.06	16,500
BOP	10.24	10.42	10.2	10.32	11,720,500
BOP-CAPR	10.46	0	0	10.54	0
BOP-CMAR	10.35	0	0	10.42	0
BOP-MAR	10.29	10.44	10.26	10.38	8,318,500
BOPR1	0.07	0.09	0.01	0.02	40,585,500
BPBL	5.6	6.05	5.89	6.05	5,000
BPL	36.01	36.85	36	36.85	10,000
BROT	7.51	8.51	7.53	8.51	92,000
BRR	4.89	5.24	4.9	5.02	261,500
BTL	230.02	233.5	225	231.75	400
BUXL	18.4	18	18	18	2,500
BWCL	78.25	78.5	78	78.5	4,000
BWHL	43.73	41.55	41.55	41.55	1,000
BYCO	10.28	10.33	10.11	10.17	2,260,500
CCM	55.65	54.4	53	53	5,000
CECL	17.77	17.77	17.77	17.77	1,000
CENI	16.62	16.7	16.5	16.65	30,500
CEPB	50.71	53.24	50.4	53.24	306,500
CFL	40.7	40	40	40	1,500
CHBL	5.89	6.07	5.82	5.86	263,000
CHCC	76.95	77.68	75.65	77.03	513,000
CJPL	3.84	4.43	3.9	4.17	74,000
CLCPS	2.26	2.38	2.2	2.34	234,500
CLOV	82.5	81.5	78.38	81.5	4,500
CML	5.25	5.5	5.2	5.47	387,500
COLG	1669.95	1621	1620	1620.25	80
COTT	7.11	7.47	7	7.36	5,000
CPPL	62.7	63.5	63	63.1	23,000
CRTM	20.1	21	20.09	20.75	181,500
CSAP	48.3	48.35	47.9	48.32	23,000
CSIL	6.25	6.6	6.15	6.6	20,000
CSM	2.41	2.45	2.4	2.4	28,500
CSUML	7.36	7.79	7.5	7.79	70,000
CYAN	83	83	81	82.87	11,000
DAAG	12.6	13.1	12.1	13.1	1,500
DAWH	79.92	81.75	78.5	80.1	344,000
DAWH-CMAY	82.73	0	0	82.89	0
DAWH-MAR	80.69	82	79.5	80.69	158,000
DBCI	6.96	7	6.78	6.82	31,000
DCH	3.75	3.83	3.69	3.74	31,500
DCL	9.35	9.65	9.2	9.46	6,165,000
DEL	2.61	2.7	2.5	2.6	2,000
DFML	5.41	5.6	5.43	5.46	346,500
DFSM	4.82	4.98	4.75	4.81	39,500
DGKC	89.07	93.2	88.7	92.93	11,626,500
DGKC-CAPR	90.97	0	0	94.88	0
DGKC-CMAR	89.99	0	0	93.85	0
DGKC-CMAY	92.2	0	0	96.16	0
DGKC-MAR	89.82	93.79	89	93.51	3,599,000
DKTM	17.51	17.7	16.51	16.51	3,500
DLL	86.06	87.83	85	85	113,500
DMTM	17.3	18	16.5	16.96	15,000
DNCC	10.5	10.41	10	10.4	5,500
DOL	7.07	7.15	6.91	6.94	49,500
DSFL	2.32	2.4	2.34	2.36	387,500
DSIL	4.89	4.95	4.8	4.9	60,500
DSL	4.8	4.95	4.75	4.8	32,000
DWAE	4.15	3.8	3.8	3.8	1,000
DWSM	3.3	3.3	3.27	3.3	14,000
DWTM	13.34	13.49	12.34	13.07	2,500
DYNO	45	43.83	42.75	43.83	34,500
ECOP	15.96	15.97	15.1	15.72	5,000
EFERT	56.67	56.56	54.55	55.76	6,946,000
EFLTFC3	99.9875	0	0	99.9875	0
EFOODS	96.31	101.12	95.5	101.12	2,926,000
EFUG	120	125	121.5	124.24	25,000
EFUL	95.33	100.09	98.84	100.09	17,500
ELCM	64.1763	63.23	63.23	63.23	0
ELSM	107.13	110.49	110.48	110.49	1,000
EMCO	5.05	5.07	4.6	4.7	19,000
ENGRO	182.51	184.48	179.51	182.23	3,933,100
ENGRO-CAPR	186.41	0	0	186.05	0
ENGRO-CMAR	184.39	0	0	184.03	0
ENGRO-CMAY	188.93	0	0	188.57	0
ENGRO-MAR	179.35	181.4	176.51	179.05	3,027,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.87	15.13	14.85	15.07	337,000
FABL	12.43	12.6	12.3	12.48	1,644,500
FABL-CMAY	12.87	0	0	12.91	0
FABL-MAR	12.67	13.67	12.45	12.7	178,500
FASM	218	217	214	215.06	6,100
FATIMA	28.8	29.09	28.65	29	367,500
FATIMA-MAR	29.5	0	0	29.3	0
FCCL	16.52	16.82	16.4	16.76	12,264,500
FCCL-CAPR	16.87	0	0	17.11	0
FCCL-CMAR	16.69	0	0	16.93	0
FCCL-CMAY	17.1	0	0	17.34	0
FCCL-MAR	15.98	16.23	15.85	16.19	2,521,500
FCIBL	6.33	6.95	6.74	6.75	11,000
FCSC	2.92	2.95	2.9	2.93	3,000
FDIBL	1.51	1.51	1.51	1.51	1,000
FECM	4.48	4.25	4.25	4.25	5,500
FECTC	55.34	56.49	55	56.07	71,000
FEM	5.7	5.8	5.25	5.25	13,000
FEROZ	158	157	156.55	156.78	1,200
FFBL	43.77	43.94	43.5	43.84	317,500
FFBL-CAPR	44.7	0	0	44.76	0
FFBL-CMAR	44.22	0	0	44.27	0
FFBL-CMAY	45.31	0	0	45.37	0
FFBL-MAR	42	42.25	41.75	42.25	10,000
FFC	107.02	110	106.55	108.67	5,973,000
FFC-CAPR	109.3	0	0	110.95	0
FFC-CMAR	108.12	0	0	109.74	0
FFC-CMAY	110.79	0	0	112.45	0
FFC-MAR	107.97	109.75	107	109.28	146,000
FFLM	4.95	4.79	4.79	4.79	500
FHAM	9.02	9.25	9.1	9.25	51,000
FHBM	15.43	15.75	15.12	15.54	8,500
FIBLM	3.18	3.01	3	3	2,000
FIL	21	22.05	22.05	22.05	0
FLYNG	6.64	6.78	6.45	6.66	424,500
FNBM	4.35	4.34	4.1	4.1	6,500
FNEL	3.02	3.28	3.09	3.18	69,000
FPJM	2.93	3	2.75	2.83	92,000
FRCL	7	7	6.6	6.6	8,500
FRSM	32.5	32.9	31.2	32.9	25,000
FUDLM	15.6	16.09	15.7	16.09	15,500
FZTM	552.9	525.26	525.26	525.26	100
GADT	236.27	242.9	236	240.88	87,200
GAIL	5.45	5.44	5.06	5.24	19,000
GAMON	4.25	4.25	3.71	4.01	4,500
GASF	8.55	8.55	8.35	8.39	316,500
GATM	46.58	48.9	46	48.9	468,500
GFIL	11.15	12.07	10.4	11.78	10,000
GGL	25.42	26.68	25.3	26.2	674,500
GHNI	24.21	23	23	23	20,500
GHNL	20.56	20.5	19.54	19.61	545,000
GLAXO	143.94	144	141.55	143.34	26,600
GLPL	395	405	395	405	300
GRAYS	48.11	47.5	47.26	47.5	1,000
GSPM	5.01	4.99	4.7	4.99	102,000
GTYR	48.65	49.45	48	49.06	13,500
GUSM	4	4.45	4	4	1,500
GVGL	18.25	18.5	17.75	17.75	3,000
GWLC	19.2	19.5	19.5	19.5	2,500
HABSM	30.02	30.4	30	30.06	15,500
HADC	2.3	2.36	2.35	2.35	6,000
HAEL	11.85	12.85	10.85	11.67	7,500
HAL	32.55	32.55	32	32.5	6,500
HBL	166.98	172	165.25	170.88	663,000
HCAR	44.95	46	44.8	44.88	125,500
HINO	333	340	330	334	5,300
HINOON	140	140	134	137	2,200
HIRAT	12.66	13.15	12.52	12.7	373,000
HMB	24.6	25.1	24.5	25	284,500
HMIM	3.5	3.49	3.11	3.35	16,500
HSPI	19.95	19.74	19	19.74	6,500
HUBC	54.67	55.25	54.38	55.08	3,136,000
HUBC-CAPR	55.84	0	0	56.23	0
HUBC-CMAR	55.23	0	0	55.62	0
HUBC-CMAY	56.59	0	0	57	0
HUBC-MAR	53	54	52.6	53.4	17,500
HUMNL	93.56	95	92	92.96	51,500
HWQS	7	7	6.75	7	3,500
IBLHL	81.5	81.25	81.1	81.1	1,500
ICCT	5.73	5.8	5.5	5.61	19,000
ICI	297.41	302	296.1	300.41	54,900
ICIBL	1.34	1.35	1.3	1.35	70,500
ICL	39	39.75	38.05	39.75	5,500
IDEN	10.58	10.93	9.58	9.58	346,000
IDRT	16.25	16.23	15.25	15.31	8,000
IDYM	1093.33	1120	1120	1120	40
IFSL	14.61	14.9	14.51	14.9	14,500
IGIBL	1.53	1.56	1.48	1.54	217,000
IGIIL	187.69	197	185	194.31	121,800
ILTM	1090.6	1090	1036.11	1036.11	100
INDU	365	374	365	366	1,600
INIL	47.5	48.8	47.5	47.64	53,000
INKL	11	12	10	12	32,000
ISIL	191.81	184.5	182.22	182.22	500
ISL	21.1	21.36	20.95	21.2	14,000
ISTM	38.76	37.5272	37.5272	37.5272	0
JDMT	152.37	159.25	144.76	144.76	3,000
JDWS	186	188	179	180	1,100
JGICL	80	81	81	81	500
JKSM	34.66	36	35	35	5,000
JLICL	208.01	212	205.05	205.05	2,800
JOPP	26.65	27.98	27.02	27.87	5,000
JPGL	3.39	3.85	3.45	3.51	9,961,000
JSBL	4.09	4.2	4.07	4.15	574,500
JSCL	10.21	10.33	9.9	9.96	4,544,000
JSIL	11.13	11.12	10.62	10.82	1,095,500
JVDC	58.5	61.42	61.42	61.42	500
KAPCO	58	60.84	58.01	60.39	460,500
KAPCO-CMAY	60.04	0	0	62.49	0
KAPCO-MAR	55.87	0	0	58.26	0
KASBB	1.81	1.9	1.75	1.85	140,500
KASBSL	6.84	6.79	6.6	6.79	35,000
KEL	6.11	6.35	6.1	6.24	3,801,500
KML	18.57	19	18.11	19	8,000
KOHC	115.25	118.96	115.24	117.46	776,500
KOHE	33.57	34.1	33.2	34.03	71,000
KOHP	3.6	3.6	3.4	3.41	62,000
KOHTM	17.5	18.5	17.9	18.48	18,500
KOIL	4.05	4.15	4	4	46,500
KOSM	15	15	15	15	2,000
KSBP	83	83.2	80.5	82.7	3,500
KSTM	5.01	5.5	5.5	5.5	1,000
KTML	28.83	29.55	28.5	29.17	1,470,000
LATM	8.8	9.25	9.25	9.25	500
LEUL	8.99	8.41	8.01	8.02	3,000
LIBT	19.95	20.95	18.95	20.95	63,500
LINDE	153.59	155	154.95	154.98	1,000
LOTCHEM	6.59	6.66	6.51	6.6	246,000
LPCL	11.04	11.45	10.96	11.38	17,982,000
LPGL	18.0271	18	18	18	0
LPL	18.6	19	18.52	18.75	49,500
LUCK	329.27	338	325	330.49	1,399,900
LUCK-CAPR	336.3	0	0	337.41	0
LUCK-CMAR	332.65	0	0	333.76	0
LUCK-CMAY	340.86	0	0	341.99	0
LUCK-MAR	324.9	330	322.61	328.6	208,500
MACFL	19.34	18.88	18.34	18.54	144,500
MARI	204.59	209.35	202.7	205.59	818,300
MCB	268.43	272.05	267.5	271.11	306,700
MCB-CAPR	274.16	0	0	276.79	0
MCB-CMAR	271.19	0	0	273.79	0
MCB-CMAY	277.87	0	0	280.54	0
MCB-MAR	243.08	247.45	242.1	245.43	29,500
MDTL	2.77	2.94	2.7	2.72	551,000
MEBL	37.83	38	37	38	110,000
MEHT	164	168	155.8	156.91	3,200
MERIT	16.05	16.34	15.78	15.94	106,500
MFTM	4.15	4.45	4	4.41	21,000
MIRKS	62.32	63	61.5	61.67	12,000
MLCF	30.58	31.77	30.05	31.62	26,479,000
MLCF-MAR	30.89	32	30.37	31.85	5,407,500
MODAM	2.55	2.45	2.33	2.45	16,500
MQTM	27.21	28.57	27.01	28.57	17,500
MRNS	82.5	82	82	82	1,500
MSOT	104.91	110.15	110.15	110.15	1,000
MTIL	4.25	4.45	4.15	4.45	2,000
MTL	480.82	481	478.01	479	10,800
MUBT	4.61	5	4.8	4.9	2,500
MUREB	698.39	698	680	680	1,100
MZSM	3.36	3.35	3.2	3.23	32,000
NATF	506.58	518.95	500	500	1,400
NBP	55.55	52.78	52.78	52.78	3,654,500
NBP-CAPR	56.74	0	0	53.89	0
NBP-CMAR	56.12	0	0	53.3	0
NBP-CMAY	57.5	0	0	54.62	0
NBP-MAR	55.43	52.66	52.66	52.66	265,000
NCL	53.58	55.5	53.2	55.34	2,800,000
NCL-CAPR	54.72	0	0	56.5	0
NCL-CMAR	54.13	0	0	55.89	0
NCL-CMAY	55.47	0	0	57.27	0
NCL-MAR	54.06	55.89	53.25	55.69	743,500
NCPL	36.48	36.5	36.03	36.47	25,500
NESTLE	8847.94	8989	8890	8900	100
NETSOL	33.85	34.49	33.5	33.75	182,500
NEXT	5.19	5	5	5	500
NIB	2.18	2.2	2.16	2.17	1,458,000
NICL	18.25	18.6	18.1	18.4	91,000
NMFL	18.62	19.19	18.5	18.86	223,500
NML	133.87	140.15	133.1	139.83	8,014,300
NML-CAPR	136.73	0	0	142.76	0
NML-CMAR	135.25	0	0	141.21	0
NML-CMAY	138.58	0	0	144.69	0
NML-MAR	134.79	140.75	134.25	140.43	2,497,500
NPL	30.48	31.1	30.75	30.9	408,500
NPL-CAPR	31.13	0	0	31.55	0
NPL-CMAR	30.79	0	0	31.21	0
NPL-CMAY	31.55	0	0	31.98	0
NPSM	59.95	59.735	59.735	59.735	0
NRL	198.36	200.5	197	200	8,400
NSRM	14.33	15.3118	15.3118	15.3118	0
OGDC	262.57	265	260.55	263.72	706,000
OGDC-CAPR	268.18	0	0	269.25	0
OGDC-CMAR	265.27	0	0	266.33	0
OGDC-CMAY	271.81	0	0	272.89	0
OGDC-MAR	263.8	265.5	264	265.41	15,000
OLPL	26.5	27	25.61	27	79,000
OLSM	5	5.7	5.7	5.7	2,000
OLTM	7.09	7.89	7.25	7.27	15,000
PACE	3.89	4.1	3.85	4	1,220,500
PAEL	19.24	19.59	18.9	19.08	2,032,500
PAKD	62.5	64	62	63.06	9,000
PAKMI	3.18	2.98	2.5	2.98	1,500
PAKRI	29.24	30	29.5	29.77	226,000
PAKT	800	803.99	775	800	2,200
PASL	3	3.15	3	3.09	249,500
PASM	7.34	7.2	7.01	7.05	13,500
PCAL	76.49	75	74	75	11,000
PECO	54	56.7	56.7	56.7	500
PGCL	158	165.75	160	164.91	10,800
PGF	26.47	26.3	26	26.24	64,000
PIAA	8	8.08	7.9	7.95	892,500
PIBTL	50.49	52.89	50.5	51.65	217,000
PICT	275	275	275	275	300
PIF	12.15	12.15	12.14	12.15	19,500
PIOC	41.09	42.84	40.6	42.54	3,459,000
PIOC-MAR	40.18	41.99	39.1	41.84	1,041,500
PKGI	12.44	12.7	12.05	12.32	6,500
PKGP	18.65	18.89	18.5	18.68	898,500
PKGS	295.28	310.04	292	309.78	113,100
PMI	2.15	2.2	2.1	2.11	6,500
PNSC	70.25	71	70	70.03	9,000
POL	503.47	520.97	501.25	517.88	416,300
POML	90.25	94.76	94.76	94.76	1,000
POWER	6.97	7.25	6.92	7.14	610,500
PPL	218.5	227.5	218.9	226.1	3,794,700
PPL-CAPR	223.16	0	0	230.84	0
PPL-CMAR	220.75	0	0	228.33	0
PPL-CMAY	226.19	0	0	233.97	0
PPL-MAR	215.87	222	216.35	221.02	499,000
PPVC	5.74	5.7	5.7	5.7	500
PRL	85.08	85.98	84.5	85.08	15,000
PRWM	52.53	54.74	52	54.2	40,500
PSMC	158.1	166	158.9	165.69	103,700
PSO	365.67	370.88	363	369.83	3,105,700
PSO-CAPR	373.48	0	0	377.58	0
PSO-CMAR	369.43	0	0	373.49	0
PSO-CMAY	378.54	0	0	382.7	0
PSO-MAR	368.82	372.99	366	372.29	1,098,500
PSYL	18.78	19.74	17.78	19.14	15,000
PTC	29.11	30.42	29.11	30.34	10,029,500
PTC-CAPR	29.73	0	0	30.98	0
PTC-CMAR	29.41	0	0	30.64	0
PTC-CMAY	30.13	0	0	31.4	0
PTC-MAR	29.45	30.6	29.69	30.5	2,457,000
QUET	58.89	58	55.95	58	11,000
QUICE	7.15	7.38	7.15	7.2	105,000
RAVT	4	4.5	3.5	4.4	93,500
RCML	105.9	111	100.61	100.63	4,000
REDCO	5	4.9	4.67	4.87	4,000
REWM	47.5	49.37	47	49.13	12,500
RICL	8.88	8.94	8.6	8.94	4,500
RMPL	7499	7873.95	7500	7794.73	460
SAIF	33	33.99	31.56	33.54	124,500
SALT	250.36	239.6371	237.85	239.6371	100
SANE	8.1	8.47	7.25	8.04	16,500
SAPL	571.53	559	542.96	542.96	2,100
SAPT	297.25	312.11	312	312.11	300
SASML	15.3275	15.99	14.33	15.99	1,000
SAZEW	26.28	27.59	26.25	27.47	54,500
SBL	5.28	5.25	5.1	5.15	19,500
SBLR1	0.06	0.08	0.04	0.05	515,500
SCBPL	20	20.2	19.45	19.72	159,500
SCL	203.99	206	203	205.25	400
SCLL	7.75	7.8	7.7	7.7	2,000
SCM	22.79	23.1	22.25	22.25	9,000
SEARL	142.24	144.99	139.25	143.22	32,300
SEPCO	2.73	2.93	2.7	2.74	2,246,000
SEPL	60.81	61	61	61	1,500
SFAT	14.8	15.68	14.6	14.6	1,000
SFL	316.17	331.97	310	331.97	6,300
SGML	18.1	18.19	18	18	30,500
SGPL	2.55	2.31	2.31	2.31	3,000
SHCI	3.81	4.25	4	4	10,500
SHEL	181.61	188	183.03	186.13	206,400
SHEZ	720	720	684	684	900
SHFA	122.34	126	121	121.37	29,200
SHNI	7.5	7.7	6.52	7.67	14,000
SIBL	3.45	2.52	2.45	2.45	6,500
SIEM	1202.25	1262.36	1262.36	1262.36	1,180
SILK	1.92	1.97	1.9	1.92	450,500
SITC	270.7	272	270	271	3,100
SJTM	17.445	18	18	18	500
SLCL	5	5	4.8	4.8	6,000
SLYT	33.01	32.8377	32.8377	32.8377	0
SMBL	2.21	2.24	2.11	2.14	304,000
SMTM	10.93	11.93	11.2	11.93	64,500
SNAI	69.14	69.99	69.2	69.2	1,000
SNBL	10.32	10.6	10.16	10.35	41,500
SNGP	20.06	20.35	20	20.15	287,500
SNGP-CAPR	20.49	0	0	20.57	0
SNGP-CMAR	20.27	0	0	20.35	0
SNGP-CMAY	20.77	0	0	20.85	0
SNGP-MAR	20.27	20.5	20.26	20.28	9,500
SPL	15.97	16.65	15.95	16.02	845,500
SPLC	2.73	2.8	2.8	2.8	1,000
SPLCTFC3	36.75	0	0	36.75	0
SRSM	14.25	13.25	13.25	13.25	500
SRVI	471	471	466	471	500
SSGC	25.55	26.6	25.5	26.12	1,512,500
SSGC-MAR	25.83	26.65	26.3	26.45	28,500
SSML	12.6	13	12.42	12.8	150,000
STCL	8.31	8.59	8.3	8.36	72,000
STJT	63.05	66.2	66.1	66.2	5,000
STML	64.6233	63	61.4	63	8,000
STPL	9.23	9.1	8.76	8.94	2,500
SURC	133.63	139.9	134	139.9	12,500
SUTM	269	258.5	258.5	258.5	200
SZTM	39.5	41.47	37.53	37.8	2,000
TATM	62	64.5	63.2	64.1	18,000
TCLTC	47.51	49.88	49.8	49.8	5,500
TDIL	9.45	9.4	9.4	9.4	500
TELE	5.05	5.29	5.05	5.1	1,425,000
TGL	34.18	35.2	33.35	33.6	261,500
THALL	141.99	145	140.77	142.84	20,200
THAS	18.26	19.26	17.35	18.08	70,000
TMFBLTFC2	99.0667	100	100	99.0777	180
TOWL	19.05	20.05	20.05	20.05	0
TPL	8.71	8.93	8.6	8.61	33,500
TREET	117.76	119.75	116.01	117.31	443,000
TRG	14.96	14.95	14.35	14.48	3,623,000
TRIBL	1.4	1.44	1.4	1.44	18,000
TRIPF	187.47	188	186	187	7,100
TRPOL	2.62	2.63	2.6	2.6	46,500
TRSM	4.5	4.4	4.4	4.4	3,000
TSMF	4.21	4.5	4	4.33	94,000
TSPL	2.31	2.47	2.21	2.25	469,000
UBDL	100	99.5742	99.5742	99.5742	0
UBL	135.27	142.03	134.5	142.03	3,617,300
UBL-CAPR	138.16	0	0	145.01	0
UBL-CMAR	136.66	0	0	143.43	0
UBL-CMAY	140.03	0	0	146.97	0
UBL-MAR	132.23	138.84	132	138.84	56,000
UCAPM	2.05	2.3	2.02	2.25	31,500
UVIC	4.04	4.11	3.75	3.75	6,000
WAHN	61	64.05	62	64.05	13,000
WTL	2.52	2.65	2.52	2.55	946,500
WYETH	4149.951	3942.46	3942.46	3942.46	60
YOUW	5.53	6.2	6.2	6.2	6,000
ZAHT	18.49	19.49	19.2	19.49	2,500
ZTL	11	11.47	11	11.47	2,000
Total Turnover					327,297,920

 

KSE EOD Daily Share Price Data - 04-03-2014