KSE EOD Daily Share Price Data - 05-03-2014

For: March 05, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.01	93.2	93.2	93.2	500
AATM	6	7	5.95	7	135,500
ABL	89.1	90.9	89.15	90.69	284,000
ABOT	361.54	365	356	360.17	6,100
ACPL	131.58	131.6	130	130.34	28,800
ADAMSR	8.0089	7.0773	7.0773	7.0773	0
ADMM	79.5	83.47	79	83.47	13,000
AGIC	21.7	21.92	21.05	21.3	13,000
AGIL	68.5	68.95	68.5	68.95	10,000
AGL	12	11.9	11.8	11.8	2,000
AGSML	6.5	6.89	6	6	1,500
AGTL	281.65	284	280.01	281.91	26,800
AHCL	23.11	23.5	23.05	23.36	170,500
AHCL-CAPR	23.59	0	0	23.83	0
AHCL-CMAR	23.34	0	0	23.58	0
AHCL-CMAY	23.91	0	0	24.15	0
AHCL-MAR	23.35	23.5	23.5	23.5	1,000
AHL	34.72	36.45	34.94	36	371,500
AICL	43.14	43.58	41.9	42.29	4,032,800
AICL-CAPR	44.04	0	0	43.15	0
AICL-CMAR	43.57	0	0	42.69	0
AICL-CMAY	44.64	0	0	43.73	0
AICL-MAR	43.39	43.89	42.2	42.63	1,543,500
AKBL	13.83	14.79	13.82	14.61	4,333,500
AKBL-CAPR	14.12	0	0	14.91	0
AKBL-CMAR	13.97	0	0	14.75	0
AKBL-CMAY	14.31	0	0	15.11	0
AKBL-MAR	13.95	14.8	14	14.8	301,500
AKZO	107.22	108	106.35	106.98	23,100
ALNRS	41.39	42.95	42.85	42.9	6,000
AMBL	9.9	9.1	9.1	9.1	500
AMTEX	3.53	3.58	3.41	3.49	163,500
ANL	7.87	7.9	7.7	7.77	721,000
ANSM	23.7	23.99	22.52	23.73	26,000
APL	506.54	516	506.01	514.56	59,700
APOT	21.61	20.53	20.53	20.53	500
ARM	51	51	51	51	500
ARPAK	17.1958	18.19	18.19	18.19	12,000
ARPL	360.24	362.7	357.57	360.77	16,400
ARUJ	13.5	13	12.7	12.83	9,500
ASL	8.95	9	8.7	8.87	76,000
ATIL	62.77	63.45	62	63.45	28,000
ATLH	282	280.6	280	280.29	1,800
ATRL	212.83	215.78	211.11	214.39	672,300
ATRL-CAPR	217.29	0	0	218.74	0
ATRL-CMAR	214.93	0	0	216.4	0
ATRL-CMAY	220.23	0	0	221.67	0
ATRL-MAR	214.16	216.99	212.55	215.68	134,000
AVN	18.34	18.89	18.11	18.54	968,000
BAFL	27.79	28.55	27.42	27.87	16,644,000
BAFL-CAPR	28.37	0	0	28.44	0
BAFL-CMAR	28.06	0	0	28.13	0
BAFL-CMAY	28.76	0	0	28.82	0
BAFL-MAR	27.82	28.6	27.75	28	629,000
BAFLTFC5	102.645	102	102	102.645	10,000
BAHL	41.75	43.2	42	42.46	2,017,000
BAHL-CAPR	42.62	0	0	43.32	0
BAHL-CMAR	42.16	0	0	42.86	0
BAHL-CMAY	43.2	0	0	43.9	0
BAHL-MAR	36.77	35.75	35.75	35.75	500
BAPL	11.47	11.55	11	11.25	102,000
BATA	2888.9	2900	2900	2900	60
BERG	46.19	48.49	46	48.49	53,500
BGL	7	7.5	7	7.29	142,500
BHAT	732.95	750	750	750	100
BIFO	101.95	100	96.86	100	5,000
BILF	9.5	10.19	8.5	9.57	31,000
BIPL	9.66	9.9	9.55	9.66	130,000
BNWM	78.36	79.75	75	78.19	15,000
BOK	7.06	7.2	7.05	7.14	62,500
BOP	10.32	10.88	10.3	10.79	13,346,500
BOP-CAPR	10.54	0	0	11.01	0
BOP-CMAR	10.42	0	0	10.89	0
BOP-MAR	10.38	10.9	10.34	10.82	6,704,000
BPBL	6.05	5.55	5.55	5.55	1,000
BPL	36.85	37	36.89	37	5,000
BROT	8.51	9.51	9.25	9.51	33,500
BRR	5.02	5.1	5	5.01	68,500
BTL	231.75	241.5	231.75	237	2,000
BUXL	18	19	18	19	8,500
BYCO	10.17	10.7	10.15	10.58	7,018,000
CENI	16.65	17.38	16.53	16.8	63,000
CEPB	53.24	55.23	53.4	53.76	440,000
CFL	40	39	38.3	38.5	6,500
CHBL	5.86	6.17	5.87	5.99	96,500
CHCC	77.03	78.48	75.75	76.26	449,000
CJPL	4.17	4.47	4.3	4.46	133,500
CLCPS	2.34	2.4	2.3	2.35	69,500
CLOV	81.5	84.1	80	84.1	5,000
CML	5.47	5.51	5.36	5.49	98,000
COLG	1620.25	1665.8	1625	1640	560
COTT	7.36	7.78	7.5	7.78	6,000
CPAL	7.2	6.5	6.25	6.38	2,000
CPPL	63.1	64.9	62.6	63.45	19,500
CRTM	20.75	21.4	20.7	20.86	105,500
CSAP	48.32	48.8	47.05	47.68	151,500
CSIL	6.6	6.25	6.21	6.24	3,000
CSM	2.4	2.5	2.4	2.4	23,000
CSUML	7.79	7.79	7.6	7.6	9,000
CWSM	11	11	10.1	11	2,000
CYAN	82.87	83	82.02	82.25	10,500
DAAG	13.1	13.07	12.65	12.89	2,500
DADX	30.71	29.5	29.5	29.5	500
DAWH	80.1	82.49	80.5	81.82	224,000
DAWH-CMAY	82.89	0	0	84.6	0
DAWH-MAR	80.69	82.45	81	81.92	111,000
DBCI	6.82	6.75	5.95	6.1	377,500
DCH	3.74	3.83	3.7	3.78	66,500
DCL	9.46	9.88	9.15	9.26	11,023,000
DEL	2.6	2.65	2.51	2.65	3,000
DFML	5.46	5.54	5.45	5.46	442,000
DFSM	4.81	4.9	4.75	4.9	208,500
DGKC	92.93	93.72	91.25	92.68	3,968,500
DGKC-CAPR	94.88	0	0	94.56	0
DGKC-CMAR	93.85	0	0	93.55	0
DGKC-CMAY	96.16	0	0	95.83	0
DGKC-MAR	93.51	94.01	92.2	93.19	2,424,000
DKTM	16.51	17.2	15.51	15.51	3,500
DLL	85	86.5	86.5	86.5	1,500
DMTM	16.96	16.5	16.25	16.3	14,000
DNCC	10.4	10.5	10.3	10.35	7,000
DOL	6.94	7.09	6.9	7.05	168,000
DSFL	2.36	2.41	2.3	2.31	454,500
DSIL	4.9	5.14	4.9	5.02	98,000
DSL	4.8	5.05	4.86	5	63,000
DWAE	3.8	4	3.75	3.75	11,000
DWSM	3.3	3.3	2.99	3.3	6,500
DWTM	13.07	13.99	12.07	12.07	10,000
DYNO	43.83	44.75	43	43.9	17,000
ECOP	15.72	16.1	15.6	15.78	16,500
EFERT	55.76	56.98	56.05	56.31	3,902,500
EFLTFC3	99.9875	0	0	99.9875	0
EFOODS	101.12	102.8	100.5	101.05	1,958,000
EFUG	124.24	127.9	124.02	124.83	31,000
ELCM	63.23	63.073	63.073	63.073	0
ELSM	110.49	113	112	112	2,500
EMCO	4.7	5.1	4.97	5	54,500
ENGRO	182.23	184.6	182.4	183.43	3,169,400
ENGRO-CAPR	186.05	0	0	187.15	0
ENGRO-CMAR	184.03	0	0	185.15	0
ENGRO-CMAY	188.57	0	0	189.66	0
ENGRO-MAR	179.05	181.1	179.15	180.14	1,305,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.07	15.18	14.95	15.05	651,000
ESBL	3.02	3	3	3	11,000
EXIDE	321.01	323	320	320	1,400
FABL	12.48	12.94	12.5	12.79	11,514,000
FABL-CMAY	12.91	0	0	13.22	0
FABL-MAR	12.7	13.25	12.62	12.77	283,500
FANM	5.84	5.6	5.2	5.6	3,000
FASM	215.06	225.81	220	225.81	2,800
FATIMA	29	29.95	28.99	29.84	9,804,500
FATIMA-MAR	29.3	30	29.5	29.95	16,500
FCCL	16.76	16.99	16.65	16.79	8,232,500
FCCL-CAPR	17.11	0	0	17.13	0
FCCL-CMAR	16.93	0	0	16.95	0
FCCL-CMAY	17.34	0	0	17.36	0
FCCL-MAR	16.19	16.35	16.11	16.2	1,160,500
FCIBL	6.75	6.75	5.75	5.75	51,500
FCSC	2.93	2.99	2.86	2.9	17,500
FDIBL	1.51	1.64	1.64	1.51	500
FECM	4.25	4.54	4.54	4.25	4,000
FECTC	56.07	56.42	55.5	55.52	22,000
FEM	5.25	5.7	5.3	5.55	63,500
FEROZ	156.78	160	156	156.45	15,200
FFBL	43.84	44	43.5	43.83	1,246,000
FFBL-CAPR	44.76	0	0	44.72	0
FFBL-CMAR	44.27	0	0	44.24	0
FFBL-CMAY	45.37	0	0	45.32	0
FFBL-MAR	42.25	42.48	41.52	42	43,000
FFC	108.67	109	108.2	108.61	865,600
FFC-CAPR	110.95	0	0	110.81	0
FFC-CMAR	109.74	0	0	109.63	0
FFC-CMAY	112.45	0	0	112.3	0
FFC-MAR	109.28	109.5	108.75	109.3	19,000
FFLM	4.79	4.73	4.11	4.73	1,000
FHAM	9.25	9.26	9.25	9.26	52,000
FHBM	15.54	15.4	15.12	15.21	1,500
FIBLM	3	4	3.49	3.85	26,000
FLYNG	6.66	6.85	6.61	6.66	488,000
FNBM	4.1	4.5	4.25	4.5	10,500
FNEL	3.18	3.29	3.01	3.21	74,000
FPJM	2.83	3	2.85	3	154,500
FRCL	6.6	6.34	6.34	6.34	1,000
FRSM	32.9	33.5	31.95	32	17,500
FUDLM	16.09	16.5	16.15	16.5	11,500
FZTM	525.26	525	525	525	600
GADT	240.88	252.92	240	252.92	51,600
GAIL	5.24	6.23	5.2	5.38	10,500
GAMON	4.01	3.75	3.72	3.75	6,500
GASF	8.39	8.55	8.32	8.52	146,500
GATI	200.37	200	200	200	0
GATM	48.9	51.34	51.34	51.34	172,000
GFIL	11.78	12.45	11.9	12.39	3,500
GGL	26.2	26.95	26.25	26.37	184,000
GHGL	56.99	57.49	57.49	57.49	500
GHNI	23	24	21.87	22.62	341,000
GHNL	19.61	20.39	19.75	20.17	289,500
GLAT	114.87	114.6704	114.6704	114.6704	0
GLAXO	143.34	146.6	143.55	144.4	90,700
GLPL	405	405	401.9	405	900
GRAYS	47.5	49.87	49	49.62	5,500
GRYL	5.88	5.45	5	5.45	28,500
GSPM	4.99	5	4.52	4.92	2,000
GTYR	49.06	50	48.99	49.7	46,000
GVGL	17.75	18.25	18.05	18.25	12,000
GWLC	19.5	19.99	19.5	19.99	5,500
HABSM	30.06	30	29.85	30	5,000
HADC	2.35	2.4	2.35	2.35	17,500
HAEL	11.67	12.67	11.3	12.67	16,000
HBL	170.88	174	168.9	172.45	346,600
HCAR	44.88	46.08	45	45.76	233,500
HICL	16.25	16.5	16.2	16.25	20,000
HINO	334	341	336	339.89	2,700
HINOON	137	140	135	135.83	600
HIRAT	12.7	13.25	12.9	12.94	357,000
HMB	25	26	25	25.99	626,000
HUBC	55.08	57.5	55	57.45	3,434,500
HUBC-CAPR	56.23	0	0	58.62	0
HUBC-CMAR	55.62	0	0	57.99	0
HUBC-CMAY	57	0	0	59.4	0
HUBC-MAR	53.4	55.5	53.5	55.33	24,000
HUMNL	92.96	93.5	92	92.92	66,500
HWQS	7	7	6.97	6.97	10,500
IBLHL	81.1	81.25	81.25	81.25	1,000
ICCT	5.61	6	5.99	6	1,500
ICI	300.41	308	300	305.79	62,900
ICIBL	1.35	1.55	1.3	1.5	586,500
ICL	39.75	39.5	39	39.5	7,000
IDEN	9.58	9.95	8.58	8.62	630,000
IDRT	15.31	15.55	14.35	15.55	2,500
IFSL	14.9	14.9	14.23	14.62	9,500
IGIBL	1.54	1.59	1.5	1.56	145,500
IGIIL	194.31	196	192.51	192.72	55,700
ILTM	1036.11	1087	1087	1087	100
INDU	366	380	366.52	377.85	6,000
INIL	47.64	48.5	47.6	47.6	52,500
INKL	12	12.95	12	12.63	1,500
ISIL	182.22	179	173.11	175.67	3,100
ISL	21.2	21.2	20.8	21	113,000
ISTM	37.5272	35.66	35.66	35.66	1,000
JDMT	144.76	137.53	137.53	137.53	7,000
JDWS	180	187.5	184	187.08	20,200
JGICL	81	82.95	80	82.18	10,500
JKSM	35	36	35	35	3,000
JLICL	205.05	211	209.99	210	2,200
JOPP	27.87	28.15	28.15	28.15	500
JPGL	3.51	3.69	3.23	3.33	3,011,500
JSBL	4.15	4.24	4.08	4.17	699,500
JSCL	9.96	10.05	9.8	9.92	3,836,500
JSGCL	32.23	32.8	32.5	32.8	4,500
JSIL	10.82	11	10.85	10.92	425,000
KAPCO	60.39	62	60.6	61.48	115,000
KAPCO-CMAY	62.49	0	0	63.57	0
KAPCO-MAR	58.26	0	0	59.33	0
KASBB	1.85	1.9	1.76	1.84	127,500
KASBM	3.45	3.5	3.48	3.5	10,500
KASBSL	6.79	6.95	6.6	6.61	8,500
KCL	20.12	21.12	19.12	20	2,000
KEL	6.24	6.47	6.21	6.35	8,652,500
KML	19	19	18.75	18.75	6,000
KOHC	117.46	119.9	117.99	118.65	467,000
KOHE	34.03	34.7	34	34.66	71,000
KOHP	3.41	3.45	3.4	3.4	4,000
KOHTM	18.48	19.48	18.6	19.47	19,000
KOIL	4	4.16	4.02	4.11	47,500
KOSM	15	15.9	15	15	22,500
KSBP	82.7	81.75	80	80	2,500
KTML	29.17	29.39	28.55	28.74	194,000
LEUL	8.02	8.1	8.1	8.1	500
LIBT	20.95	21.99	20.05	21.99	26,000
LMSM	7	6.91	6.91	6.91	1,500
LOTCHEM	6.6	6.72	6.6	6.7	292,000
LPCL	11.38	11.9	11.4	11.62	22,988,500
LPGL	18	17.986	17.986	17.986	0
LPL	18.75	19	18.9	18.9	54,500
LUCK	330.49	333	328.15	331.49	676,500
LUCK-CAPR	337.41	0	0	338.21	0
LUCK-CMAR	333.76	0	0	334.59	0
LUCK-CMAY	341.99	0	0	342.74	0
LUCK-MAR	328.6	330	327	329.31	42,500
MACFL	18.54	18.81	18.11	18.6	6,500
MARI	205.59	207	204	205.94	150,500
MCB	271.11	277.1	270.09	274.83	344,800
MCB-CAPR	276.79	0	0	280.41	0
MCB-CMAR	273.79	0	0	277.4	0
MCB-CMAY	280.54	0	0	284.16	0
MCB-MAR	245.43	249.9	244.75	248.08	40,000
MCBAH	14.99	14.52	14.5	14.52	10,500
MDTL	2.72	2.83	2.73	2.77	192,000
MEBL	38	38.9	37.5	38.64	328,500
MEHT	156.91	155.25	155	155.13	300
MERIT	15.94	16.94	15.75	16.94	176,000
MFFL	677.2	700	699	699.2	550
MFTM	4.41	4.75	4.35	4.75	54,500
MIRKS	61.67	62	60.51	61.49	3,500
MLCF	31.62	31.75	30.04	30.24	34,208,000
MLCF-MAR	31.85	32	30.26	30.44	5,960,000
MODAM	2.45	2.5	2.31	2.5	12,000
MOON	20.4625	21.4	21.4	21.4	500
MQTM	28.57	29.5	28.49	29.07	7,500
MSOT	110.15	115.65	115.65	115.65	0
MTIL	4.45	4.21	4.2	4.2	2,500
MTL	479	486	479.15	484.01	35,000
MUBT	4.9	5.1	5.1	5.1	500
MUREB	680	714	680	713.84	14,900
MZSM	3.23	3.39	3.35	3.39	15,000
NAGC	83	83	83	83	500
NATF	500	525	505	522.69	6,400
NBP	52.78	51	50.15	50.16	15,162,500
NBP-CAPR	53.89	0	0	51.18	0
NBP-CMAR	53.3	0	0	50.63	0
NBP-CMAY	54.62	0	0	51.86	0
NBP-MAR	52.66	51.15	50.04	50.13	2,502,500
NCL	55.34	56.5	54.6	56.24	1,430,500
NCL-CAPR	56.5	0	0	57.38	0
NCL-CMAR	55.89	0	0	56.77	0
NCL-CMAY	57.27	0	0	58.15	0
NCL-MAR	55.69	56.6	54.7	56.42	447,000
NCPL	36.47	37	36	36.05	145,000
NESTLE	8900	8990	8990	8990	40
NETSOL	33.75	34.4	33.52	33.65	158,500
NIB	2.17	2.25	2.15	2.2	2,559,000
NICL	18.4	18.7	18.1	18.5	117,500
NMFL	18.86	19.35	18.41	18.52	58,000
NML	139.83	139.69	137.8	138.42	2,603,700
NML-CAPR	142.76	0	0	141.23	0
NML-CMAR	141.21	0	0	139.72	0
NML-CMAY	144.69	0	0	143.12	0
NML-MAR	140.43	140.68	138.6	139.33	826,500
NOPK	54.55	55	55	55	500
NPL	30.9	31.24	30.81	31	332,000
NPL-CAPR	31.55	0	0	31.63	0
NPL-CMAR	31.21	0	0	31.29	0
NPL-CMAY	31.98	0	0	32.05	0
NPSM	59.735	61.99	61.99	61.99	500
NRL	200	203	200.01	202.87	23,300
NSRM	15.3118	16.1508	16.1508	16.1508	0
OGDC	263.72	266.9	262	265.79	1,728,800
OGDC-CAPR	269.25	0	0	271.18	0
OGDC-CMAR	266.33	0	0	268.28	0
OGDC-CMAY	272.89	0	0	274.81	0
OGDC-MAR	265.41	268	263.5	266.9	71,000
OLPL	27	26.99	26.5	26.99	118,500
OLTM	7.27	7.74	7.05	7.05	45,500
PACE	4	4.09	3.97	4.02	706,500
PAEL	19.08	19.99	19.11	19.82	5,209,500
PAKD	63.06	65	64.5	64.84	3,500
PAKRI	29.77	30	29.68	29.92	34,000
PAKT	800	809	790.1	800	2,300
PASL	3.09	3.15	3.05	3.06	111,000
PASM	7.05	7.78	7.01	7.55	52,000
PECO	56.7	59.53	58.5	59.53	2,500
PGCL	164.91	170	167.5	167.75	300
PGF	26.24	26.7	26.11	26.59	242,500
PGLC	17.25	18	16.25	16.85	5,000
PIAA	7.95	8.08	7.9	7.95	954,500
PIBTL	51.65	54.23	51.7	54.23	278,000
PICT	275	277	276	276	900
PIF	12.15	12.45	12.04	12.33	162,000
PINL	10.62	10.5	10.5	10.5	2,000
PIOC	42.54	43.15	42.25	42.9	1,452,000
PIOC-MAR	41.84	42.24	41.5	42.09	798,000
PKGI	12.32	12.15	12	12	6,000
PKGP	18.68	19	18.65	18.92	390,500
PKGS	309.78	320	312	317.5	30,900
PMI	2.11	2.14	2.01	2.05	21,000
PNGRS	3.81	3.78	3.78	3.78	500
PNSC	70.03	71	71	71	500
POAF	7.8	7.8	7.8	7.8	500
POL	517.88	532	515	527.39	639,200
POML	94.76	99.49	99.49	99.49	500
POWER	7.14	7.24	6.8	6.84	639,000
PPL	221.1	232.15	220.9	230.2	3,783,100
PPL-CAPR	230.84	0	0	234.87	0
PPL-CMAR	228.33	0	0	232.36	0
PPL-CMAY	233.97	0	0	238.01	0
PPL-MAR	221.02	232.07	221.5	231.04	677,500
PPP	49.95	49.89	47.46	49.64	18,500
PPVC	5.7	5.95	5.95	5.95	500
PRET	160	161	156	160	1,000
PRL	85.08	89.33	85.1	89.33	92,000
PRWM	54.2	55.6	54	55.01	9,500
PSMC	165.69	166.85	159	160.13	30,000
PSO	369.83	387.8	369.15	385.1	7,350,800
PSO-CAPR	377.58	0	0	392.91	0
PSO-CMAR	373.49	0	0	388.71	0
PSO-CMAY	382.7	0	0	398.17	0
PSO-MAR	372.29	389.9	372	387.42	3,071,000
PSYL	19.14	18.29	18.14	18.14	2,500
PTC	30.34	30.65	30.04	30.18	4,293,000
PTC-CAPR	30.98	0	0	30.79	0
PTC-CMAR	30.64	0	0	30.46	0
PTC-CMAY	31.4	0	0	31.2	0
PTC-MAR	30.5	30.79	30.3	30.38	1,112,000
QUAT	108.1	113.48	108.99	108.99	1,500
QUET	58	58	58	58	500
QUICE	7.2	7.43	6.97	7.38	518,500
RAVT	4.4	4.45	4.1	4.14	39,500
RCML	100.63	103	102	102	2,000
REDCO	4.87	4.95	4.8	4.82	11,000
REWM	49.13	50.87	48.5	50.87	31,000
RICL	8.94	8.6	8.52	8.58	4,500
RMPL	7794.73	7800	7501	7655	180
RUBY	8.08	8	7.99	8	5,500
RUPL	19	19	19	19	1,000
SAIF	33.54	35.21	33.25	35.21	87,000
SALT	239.6371	250	227.66	227.66	2,800
SANE	8.04	8.78	8.7	8.74	5,000
SANSM	23	22.9571	22.9571	22.9571	0
SAPL	542.96	570.1	565	570.1	1,700
SAPT	312.11	327.71	327.71	327.71	100
SAZEW	27.47	28.35	27	27.15	78,000
SBL	5.15	5.23	5	5	99,500
SBLR1	0.05	0.05	0.03	0.04	488,000
SCBPL	19.72	20.72	20	20.69	278,000
SCLL	7.7	8	7.6	8	39,000
SCM	22.25	22.1	22	22.01	10,500
SEARL	143.22	147.9	143	145.54	32,900
SEL	34.5	35	35	35	1,000
SEPCO	2.74	2.8	2.56	2.59	781,500
SEPL	61	61.51	61.01	61.5	2,500
SFL	331.97	348.56	339.5	348.42	3,000
SFTM	8.27	9.26	7.35	7.55	3,500
SGML	18	18.19	18	18.04	18,500
SGPL	2.31	2.48	2.31	2.44	46,000
SHCI	4	4	4	4	1,000
SHEL	186.13	189.97	185.2	188.93	149,000
SHEZ	684	718.2	649.8	713.44	2,200
SHFA	121.37	120	116	118.37	4,800
SIEM	1262.36	1300	1250	1270	3,600
SILK	1.92	1.97	1.92	1.96	339,000
SING	22.45	22.03	22.03	22.03	2,000
SITC	271	273.44	271	272.63	30,000
SJTM	18	19	19	19	500
SKRS	3.22	3.57	3.57	3.22	1,000
SLCL	4.8	5	4.8	5	1,500
SLYT	32.8377	31.2	31.2	31.2	2,000
SMBL	2.14	2.2	2.16	2.2	164,500
SMTM	11.93	12.93	11.61	12.93	123,500
SNAI	69.2	70	69	70	5,500
SNBL	10.35	10.45	10.21	10.45	4,500
SNGP	20.15	20.38	20	20.08	394,500
SNGP-CAPR	20.57	0	0	20.49	0
SNGP-CMAR	20.35	0	0	20.27	0
SNGP-CMAY	20.85	0	0	20.76	0
SNGP-MAR	20.28	20.28	20.25	20.25	21,000
SPL	16.02	16.24	15.72	15.8	102,000
SPLC	2.8	2.74	2.7	2.74	5,000
SPLCTFC3	36.75	0	0	36.75	0
SRSM	13.25	13.5	13.49	13.5	5,500
SRVI	471	475	456	474.95	1,400
SSGC	26.12	26.14	25.9	26	755,500
SSGC-MAR	26.45	26.2	26.2	26.2	5,000
SSIC	7.06	6.4	6.4	6.4	1,000
SSML	12.8	13.25	12.9	13.22	102,500
STCL	8.36	8.5	8.03	8.28	76,500
STJT	66.2	62.9	62.9	62.9	500
STML	63	60.01	60	60	5,500
STPL	8.94	9.8	8.5	8.84	89,500
SUHJ	22.25	21.14	21.14	21.14	0
SURC	139.9	143	136	143	4,000
SUTM	258.5	255.1	250	250.01	700
SZTM	37.8	36	36	36	2,500
TATM	64.1	65.75	64.57	65.1	24,000
TDIL	9.4	9.23	9.12	9.12	1,000
TELE	5.1	5.2	5.1	5.13	566,500
TGL	33.6	35.28	32.8	35.28	462,000
THALL	142.84	145	143.55	144.07	9,100
THAS	18.08	17.95	17.35	17.43	5,000
TMFBLTFC2	99.0777	0	0	99.0777	0
TOWL	20.05	21.05	21.05	21.05	0
TPL	8.61	8.7	8.61	8.61	4,000
TREET	117.31	121.8	116	119.76	711,000
TRG	14.48	15	14.41	14.71	4,519,500
TRIBL	1.44	1.47	1.47	1.47	500
TRIPF	187	189	185	188.74	12,000
TRPOL	2.6	2.69	2.4	2.45	93,000
TRSM	4.4	4	4	4	500
TSMF	4.33	4.78	4.5	4.62	41,000
TSPL	2.25	2.33	2.1	2.15	121,000
UBDL	99.5742	98.0088	98.0088	98.0088	0
UBL	142.03	144.78	140.2	143.66	1,034,100
UBL-CAPR	145.01	0	0	146.57	0
UBL-CMAR	143.43	0	0	145.01	0
UBL-CMAY	146.97	0	0	148.54	0
UBL-MAR	138.84	140.77	138	140.39	10,000
UCAPM	2.25	2.5	2.2	2.4	119,500
UDPL	20.96	21.83	19.92	19.92	2,000
UPFL	9350	9750	9750	9750	20
UVIC	3.75	3.75	3.45	3.5	41,000
WAHN	64.05	66.93	65.1	66.93	1,000
WTL	2.55	2.63	2.49	2.51	758,500
WYETH	3942.46	3745.34	3745.34	3745.34	180
YOUW	6.2	6.25	5.5	5.63	105,500
ZAHT	19.49	20.29	19.7	20	7,500
ZIL	140.1	147	140	143.25	12,500
ZTL	11.47	11.9	11	11.5	33,500
Total Turnover					293,800,390

 

KSE EOD Daily Share Price Data - 05-03-2014