KSE EOD Daily Share Price Data - 11-03-2014

For: March 11, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93	92	92	92	500
AATM	7.37	7	6.37	6.65	7,000
ABL	95.18	95.74	95.2	95.5	55,000
ABOT	390.64	401	390	394.46	107,500
ACPL	134.97	140	135	138.7	63,800
ADAMS	32	32	30.41	31.13	15,500
ADAMSR	4.13	4.77	3.6	4.33	150,000
ADMM	85.7	83	81.42	81.42	25,000
ADOS	35.98	34.2	34.2	34.2	500
AGIC	22	22.2	21.56	21.88	27,500
AGIL	69.25	72.71	71	72.34	86,000
AGL	12.2	12	12	12.2	500
AGSML	6	5.8	5.8	5.8	500
AGTL	320.08	336.08	310.01	325.48	86,700
AHCL	23.99	24.4	23.6	24.12	845,000
AHCL-CAPR	24.43	0	0	24.55	0
AHCL-CMAR	24.17	0	0	24.29	0
AHCL-CMAY	24.76	0	0	24.88	0
AHCL-MAR	24.18	23.9	23.7	23.7	4,000
AHL	40.05	40.75	39.51	40.01	148,500
AICL	43.94	46.13	44.04	45.49	12,544,400
AICL-CAPR	44.75	0	0	46.31	0
AICL-CMAR	44.27	0	0	45.81	0
AICL-CMAY	45.35	0	0	46.93	0
AICL-MAR	44.02	46.22	44.2	45.73	3,729,500
AKBL	15.42	16.25	15.4	16.04	5,016,000
AKBL-CAPR	15.7	0	0	16.33	0
AKBL-CMAR	15.53	0	0	16.15	0
AKBL-CMAY	15.91	0	0	16.55	0
AKBL-MAR	15.49	16.3	15.4	16.1	143,000
AKDCL	73	70	70	70	500
AKZO	113.01	117	113	114.08	70,600
ALNRS	42.9	43.75	43.65	43.75	1,000
AMTEX	3.58	3.65	3.41	3.44	282,000
ANL	7.56	7.83	7.6	7.7	3,101,500
ANSM	21.45	20.85	20.38	20.51	71,500
APL	539.05	542	537	538.97	31,000
APOT	17.51	18	18	18	0
ARM	51.005	51.05	51.05	51.05	0
ARPL	390.66	393.41	385.1	387.13	75,100
ARUJ	11.48	12.48	11.3	12.48	69,500
ASHT	13.5	13.5	13.5	13.5	500
ASL	9.02	9.45	9.1	9.33	423,500
ASLPS	7.51	7.95	7.6	7.95	65,000
ATBA	406.25	407.5	400	407.5	700
ATIL	64.91	65.1	63.9	63.97	25,000
ATLH	285.33	292	283	292	3,900
ATRL	222.22	228.97	220.2	226.7	4,466,500
ATRL-CAPR	226.29	0	0	230.77	0
ATRL-CMAR	223.87	0	0	228.29	0
ATRL-CMAY	229.33	0	0	233.86	0
ATRL-MAR	223.16	229.2	222	227.91	1,103,500
AVN	18.48	19.15	18.55	18.76	537,000
BAFL	28.01	28.49	28	28.06	5,857,500
BAFL-CAPR	28.52	0	0	28.56	0
BAFL-CMAR	28.22	0	0	28.26	0
BAFL-CMAY	28.91	0	0	28.95	0
BAFL-MAR	28.1	28.45	28.08	28.18	128,500
BAFL-MARB	26.27	26.8	26.25	26.25	106,500
BAFLTFC5	102.5121	0	0	102.5121	0
BAHL	43.46	43.9	43	43.21	781,500
BAHL-CAPR	44.26	0	0	43.99	0
BAHL-CMAR	43.78	0	0	43.51	0
BAHL-CMAY	44.85	0	0	44.58	0
BAHL-MAR	38.39	0	0	38.12	0
BAPL	10.83	10.98	10.65	10.94	10,500
BATA	3000	3000	2999	2999.99	80
BCML	109.4462	104	103.98	103.98	2,500
BERG	47.5	49.75	46.9	47.23	69,500
BFMOD	4.55	5	4.15	4.8	21,500
BGL	7.85	8.5	7.76	7.97	58,000
BIFO	98	96.5	95	95	2,000
BILF	11.34	12.34	12.29	12.34	40,500
BIPL	9.92	9.92	9.51	9.56	465,500
BNWM	79.5	82	79.8	81.37	31,000
BOK	7.43	7.9	7.45	7.8	291,000
BOP	11.04	11.37	10.91	11.24	13,530,500
BOP-CAPR	11.24	0	0	11.44	0
BOP-CMAR	11.12	0	0	11.32	0
BOP-MAR	11.09	11.45	10.99	11.31	4,495,500
BPBL	5.7	5.7	5.55	5.64	4,000
BPL	38.6	38.5	38.35	38.35	4,000
BROT	12.51	13.51	11.62	12.6	411,500
BRR	5.4	5.44	5.1	5.27	157,500
BTL	215.05	206.1	204.3	204.5	2,800
BUXL	20	21	21	21	6,000
BWHL	41.55	43.61	39.48	39.48	4,500
BYCO	11.32	12.28	11.44	12.05	23,535,000
CCM	52	51.01	51.01	51.01	1,000
CECL	18.25	18.1057	18.1057	18.1057	0
CENI	16.82	17.5	16.85	17.31	273,000
CEPB	50.9	52.86	51	51.48	203,000
CHBL	6.09	6.3	5.92	6	191,000
CHCC	74.77	76.36	74.5	75.48	429,000
CJPL	5	5.1	4.8	4.85	76,000
CLCPS	2.5	2.55	2.43	2.44	208,500
CLOV	83	83.01	82.25	82.27	4,500
CML	5.11	5.28	5.05	5.12	290,000
COLG	1600.3	1650	1600	1600	960
COTT	9.63	9.84	8.63	8.65	68,000
CPPL	62.8	63.7	62	62.04	22,000
CRTM	20.77	20.75	20.3	20.4	247,000
CSAP	47.81	48.4	46.65	47.24	297,500
CSIL	6	6.49	6.28	6.28	13,000
CSM	2.17	2.4	2.23	2.25	14,500
CSUML	8.2	8.25	8	8.25	60,000
CWSM	11.87	12.85	12.85	12.85	1,000
CYAN	83.15	86	83.51	85.51	8,000
DAAG	12.7	13.4	12.75	13.23	8,500
DADX	31	30.21	30.2	30.21	1,000
DAWH	82.96	86.75	82.55	86.33	354,500
DAWH-CMAY	85.61	0	0	89.06	0
DAWH-MAR	83.24	86.65	83.75	86.06	123,500
DBCI	6.32	6.4	6	6.16	67,500
DCH	3.99	4.14	3.9	4.01	400,500
DCL	9.63	9.82	9.4	9.61	6,760,500
DEL	2.95	3.06	2.75	2.96	39,500
DFML	6.11	6.47	6.09	6.2	5,532,000
DFSM	4.9	4.9	4.78	4.79	27,000
DGKC	91.19	93.3	91.6	92.63	9,502,500
DGKC-CAPR	92.86	0	0	94.29	0
DGKC-CMAR	91.87	0	0	93.28	0
DGKC-CMAY	94.11	0	0	95.56	0
DGKC-MAR	91.72	93.7	91.95	93.15	3,123,500
DLL	84	87.5	84	86	35,500
DMTM	15.62	15.7	15.65	15.68	2,000
DNCC	10.45	10.5	10.5	10.5	5,500
DOL	7.55	8.5	7.45	8.19	2,286,000
DSFL	2.43	2.56	2.42	2.47	1,169,000
DSIL	5.05	5.19	4.93	4.98	233,000
DSL	5.12	5.31	5	5.1	223,500
DWAE	3.6	3.9	3.9	3.9	5,500
DWSM	3.4	3.62	3.3	3.52	115,000
DWTM	11.97	11.88	11.2	11.54	1,000
ECOP	15.5	16.5	15.7	16.5	42,000
EFERT	56.33	57.95	56.4	57.17	5,772,500
EFLTFC3	99.9887	0	0	99.9887	0
EFOODS	112.21	114.98	112.67	113.58	5,969,500
EFUG	129	130	126.5	127.26	24,000
EFUL	108.95	114.39	109.99	114.39	28,500
ELCM	61.6871	61.4975	61.4975	61.4975	0
ELSM	108.23	103.85	102.82	102.82	5,000
EMCO	4.98	5.15	4.95	5.14	81,000
ENGRO	187.26	196.62	187.61	196.62	9,651,600
ENGRO-CAPR	190.69	0	0	200.15	0
ENGRO-CMAR	188.65	0	0	198	0
ENGRO-CMAY	193.25	0	0	202.83	0
ENGRO-MAR	183.36	192.52	183.6	192.52	5,362,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.08	15.35	15.06	15.18	810,500
EWLA	5.6	6.1	5.82	6.1	2,000
EXIDE	338.02	337.99	334	336	1,700
FABL	12.77	13.3	12.7	12.99	10,109,000
FABL-CMAY	13.18	0	0	13.4	0
FABL-MAR	12.89	13.68	12.85	13.03	361,000
FANM	5	5.05	5	5	8,000
FASM	233.5	226.99	221.83	221.83	2,200
FATIMA	29.88	30.5	29.52	30.45	3,779,500
FATIMA-MAR	29.35	30.4	30	30.33	25,500
FCCL	16.96	17.24	16.93	17.16	15,400,000
FCCL-CAPR	17.27	0	0	17.47	0
FCCL-CMAR	17.09	0	0	17.28	0
FCCL-CMAY	17.5	0	0	17.7	0
FCCL-MAR	16.29	16.56	16.27	16.48	1,912,000
FCIBL	6.7	6.85	6	6.83	11,000
FCSC	2.88	3	2.86	2.91	28,500
FDIBL	1.45	1.67	1.5	1.6	7,000
FECM	4.15	4.3	4.25	4.26	6,500
FECTC	55.97	56.8	55.05	56.4	64,000
FEM	5.74	5.56	5.56	5.74	1,000
FEROZ	156.67	164.5	155	162.99	58,400
FFBL	44.41	44.5	44.22	44.48	565,000
FFBL-CAPR	45.22	0	0	45.28	0
FFBL-CMAR	44.74	0	0	44.79	0
FFBL-CMAY	45.83	0	0	45.89	0
FFBL-MAR	42.47	42.89	42.5	42.75	29,500
FFC	109.1	109.25	108.8	108.96	1,376,400
FFC-CAPR	111.1	0	0	110.92	0
FFC-CMAR	109.91	0	0	109.73	0
FFC-CMAY	112.59	0	0	112.4	0
FFC-MAR	109.74	109.7	109.1	109.2	7,500
FFLM	4.78	4.97	4.22	4.59	29,000
FHAM	9.25	9.25	9.25	9.25	1,500
FHBM	15.5	15.8	15.5	15.55	60,000
FLYNG	6.7	6.82	6.55	6.6	471,500
FML	77.81	75.865	75.865	75.865	0
FNBM	4.3	4.3	4.25	4.26	39,500
FNEL	3.02	3.2	3.03	3.05	149,500
FPJM	3.09	3.28	3.1	3.16	150,500
FPRM	15.1	15.2	15.2	15.2	4,000
FRCL	7.5	7.8	7.8	7.8	500
FUDLM	15.93	16.5	15.6	15.9	43,000
FZTM	525	518.3333	518.3333	518.3333	0
GADT	246.5	246.5	234.18	235.39	35,500
GAIL	5.52	5.6	5.35	5.42	12,500
GAMON	4	3.75	3.75	3.75	5,000
GASF	9.72	9.95	9.65	9.75	236,000
GATM	50.71	50.89	49.5	50.08	125,000
GFIL	13	12	12	12	1,500
GGL	26.46	27.25	26.51	26.69	137,500
GHGL	55.5	56.35	56	56	5,500
GHNI	22	22.7	21.92	21.95	67,500
GHNL	20.11	21.11	20.05	20.99	452,500
GLAXO	146.53	153.85	145	153.25	1,093,700
GLPL	400	400	399	399	2,800
GRAYS	48.81	51.25	51	51.25	3,000
GSPM	5.15	5.2	4.9	5.2	6,000
GTYR	50.82	52.6	51	51.87	184,000
GVGL	19.39	19.24	18.85	18.85	1,000
GWLC	18.25	18.8	18.3	18.31	11,500
HABSM	31	31.35	30.01	30.58	58,500
HADC	2.5	2.5	2.45	2.5	11,000
HAEL	12.07	13.07	11.75	13.07	39,000
HBL	186.59	187	183.5	183.91	153,000
HCAR	47.85	50.24	49.13	50.24	1,126,500
HICL	16.11	16.15	16.13	16.13	5,500
HINO	383.23	402.39	402.39	402.39	4,200
HINOON	132.54	139.16	134.51	138.49	12,900
HIRAT	13.01	13.05	12.57	12.65	372,500
HMB	26.14	26.5	26.1	26.12	365,500
HMIM	4.17	4.09	3.51	4.09	5,000
HSPI	21	22.05	21.89	22.05	14,000
HUBC	58.63	58.9	56.15	56.79	6,330,500
HUBC-CAPR	59.71	0	0	57.81	0
HUBC-CMAR	59.06	0	0	57.19	0
HUBC-CMAY	60.51	0	0	58.58	0
HUBC-MAR	56.51	55.51	54	54.5	165,000
HUMNL	95.04	96.4	94.55	95.9	83,000
HWQS	6.8	6.99	6.5	6.58	85,000
IBLHL	81.89	84.87	80.25	83.82	31,500
ICCT	6.53	7	6.8	6.94	2,000
ICI	318.9	320.92	315.5	316.46	28,500
ICIBL	1.73	2.14	1.6	1.69	1,149,000
ICL	39.61	40.99	40	40.71	59,500
IDEN	7.23	7.92	7.25	7.25	39,000
IDRT	16.39	15.99	15.39	15.89	15,000
IDYM	1087.23	1120	1120	1120	40
IFSL	14.6	14.6	14.6	14.6	2,000
IGIBL	1.65	1.68	1.6	1.61	119,000
IGIIL	199.8	200	195.1	198.15	42,400
ILTM	1160.25	1105	1102.24	1102.24	200
INDU	398.76	398	391	393.71	6,100
INIL	47.66	48.99	48	48.04	92,000
INKL	12.09	12.97	11.44	12.97	1,000
ISIL	175.67	184	184	175.67	100
ISL	21.77	22.09	21.6	21.81	415,000
ISTM	31.38	30.19	29.82	29.82	8,500
JDMT	131.38	125	124.82	124.82	2,500
JDWS	184.99	185	175.75	184.32	4,600
JGICL	84	85.5	84.6	85.01	6,500
JKSM	34.75	35	33.1	33.25	15,000
JLICL	228.04	239.44	230.25	239.44	30,200
JOPP	31.5	32.48	29.94	32.24	3,500
JPGL	3.25	3.7	3.28	3.44	2,824,000
JSBL	4.22	4.45	4.18	4.36	2,270,500
JSCL	10.33	10.85	10.36	10.6	8,894,500
JSGCL	33.45	34.99	33.98	34	3,500
JSIL	11.7	12.25	11.55	11.87	2,092,500
JVDC	61	64.05	63	64.05	1,000
KAPCO	63.64	64	60.75	60.96	852,500
KAPCO-CMAY	65.68	0	0	62.89	0
KAPCO-MAR	61.39	60	59.99	59.99	1,500
KASBB	1.77	1.88	1.77	1.86	234,500
KASBSL	6.53	6.9	6.56	6.78	3,500
KCL	21.13	21.98	20.08	20.08	1,000
KCORP	20.68	21.71	21.71	21.71	0
KEL	6.18	6.38	6.16	6.22	4,148,500
KHTC	262.2	251	249.09	250.73	700
KML	18.68	18.01	17.68	18	67,500
KOHC	116.04	119.7	116	118.57	700,500
KOHE	35.1	35.29	34.9	35.04	187,000
KOHP	3.55	3.6	3.5	3.51	22,500
KOHTM	19.19	19.49	18.5	19.49	1,500
KOIL	4.16	4.14	4.03	4.08	35,000
KOSM	14.94	15.05	14.78	15.05	1,500
KSBP	84	87.96	84	84	12,000
KSTM	5.5	5.85	5.5	5.84	7,000
KTML	29.17	29.5	28.75	29.02	1,482,000
LATM	9	9.01	9	9.01	5,500
LIBT	25.44	26.71	26.71	26.71	48,000
LMSM	6.21	7.1	7.1	7.1	500
LOTCHEM	6.88	7	6.81	6.84	768,500
LPCL	11.17	11.42	11.1	11.24	13,414,000
LPL	19.2	19.35	19.2	19.25	22,500
LUCK	337.9	343	338	338.85	648,700
LUCK-CAPR	344.1	0	0	344.93	0
LUCK-CMAR	340.4	0	0	341.23	0
LUCK-CMAY	348.71	0	0	349.56	0
LUCK-MAR	335.11	341.5	335	338.86	208,500
MACFL	19.75	20.25	19.36	20.2	65,000
MARI	205.3	207.7	202.05	203.11	325,000
MCB	280.19	284	281.4	283.54	561,500
MCB-CAPR	285.33	0	0	288.63	0
MCB-CMAR	282.27	0	0	285.53	0
MCB-CMAY	289.15	0	0	292.5	0
MCB-MAR	254.66	256.8	253.7	255.96	93,000
MCBAH	14.99	15	14.99	14.99	2,000
MDTL	2.73	2.79	2.69	2.74	501,500
MEBL	39	39	38.11	38.9	934,000
MEHT	160	152	152	152	800
MERIT	17.35	18.25	17	18.04	279,500
MFFL	642.67	674.8	672.89	674.8	850
MFTM	5.15	5.39	4.8	4.92	57,500
MIRKS	62	60.99	60	60.75	9,000
MLCF	30.06	30.74	29.7	29.84	18,793,500
MLCF-MAR	30.2	30.89	29.91	30.02	3,098,500
MODAM	2.26	2.4	2.08	2.17	15,000
MQTM	28.06	28	27.55	27.55	8,000
MRNS	83	83	82.5	82.75	7,500
MSOT	133.87	140.56	140.56	140.56	2,000
MTIL	4.5	4.74	4.5	4.5	15,500
MTL	469.6	473	470	470.67	6,000
MUBT	6.49	6.98	5.71	6.42	3,000
MUREB	780	785	780	780	8,500
MZSM	3.67	4.19	3.4	3.45	600,000
NAGC	79.47	77.7	75.5	76.95	9,000
NATF	500.84	500	492	495	500
NBF	5.3	6.3	5.9	6.3	56,500
NBP	52.64	54.5	52.65	53.81	6,039,000
NBP-CAPR	53.61	0	0	54.78	0
NBP-CMAR	53.03	0	0	54.19	0
NBP-CMAY	54.32	0	0	55.51	0
NBP-MAR	52.78	54.4	52.85	53.99	1,151,000
NBP-MARB	50.89	52.49	51.15	52.15	236,000
NCL	54.2	54.75	53.75	53.86	904,000
NCL-CAPR	55.19	0	0	54.83	0
NCL-CMAR	54.6	0	0	54.24	0
NCL-CMAY	55.93	0	0	55.56	0
NCL-MAR	54.6	54.99	54	54.15	236,500
NCPL	37.14	37.5	36.8	37.23	115,000
NESTLE	8950	8810	8810	8810	20
NETSOL	35.29	35.45	35	35.24	169,000
NIB	2.19	2.22	2.19	2.2	2,027,000
NICL	19.08	19.21	18.76	18.93	84,000
NMFL	17.22	17.69	17.4	17.61	67,000
NML	134.03	135.1	133	134.14	3,362,200
NML-CAPR	136.49	0	0	136.55	0
NML-CMAR	135.02	0	0	135.08	0
NML-CMAY	138.32	0	0	138.38	0
NML-MAR	134.83	135.6	133.5	134.69	935,000
NPL	31.13	31.39	31	31.25	493,500
NPL-CAPR	31.7	0	0	31.81	0
NPL-CMAR	31.36	0	0	31.47	0
NPL-CMAY	32.13	0	0	32.24	0
NPSM	59.924	58.1405	58.1405	58.1405	0
NRL	217.02	227.87	215	226.45	752,800
NSRM	18.17	19.17	19.17	19.17	0
OGDC	272.03	275	272.05	272.93	1,987,400
OGDC-CAPR	277.02	0	0	277.83	0
OGDC-CMAR	274.05	0	0	274.85	0
OGDC-CMAY	280.73	0	0	281.55	0
OGDC-MAR	273.27	276	274	274.25	67,500
OLPL	26.26	27	26.55	26.88	18,500
OLSM	7	6.85	6.5	6.52	4,000
OLTM	9.49	9.5	8.5	8.5	11,000
OTSU	49.4	51.87	50	51.4	24,000
PACE	4.12	4.25	4.09	4.23	957,000
PAEL	20.21	20.65	20.05	20.47	2,043,500
PAKMI	3.89	3.87	2.89	2.89	5,500
PAKRI	29.91	30.6	29.9	30.44	200,500
PAKT	810.06	817	801	814.9	22,300
PASL	3.17	3.16	3.05	3.05	537,000
PASM	8.06	7.91	7.5	7.65	16,500
PCAL	72	75.6	74	74	6,000
PGCL	154.26	155	154	154.5	200
PGF	27.44	27.75	27.35	27.47	963,000
PGLC	17.5	18.05	18.05	18.05	500
PIAA	8.62	8.8	8.51	8.55	1,725,500
PIBTL	56.81	59.65	55.5	59.65	230,500
PICT	283.6	280	272.01	280	4,000
PIF	12.62	12.8	12.56	12.71	261,500
PIOC	44.53	45.45	44.05	44.93	630,500
PIOC-MAR	43.59	44.5	43.01	43.96	474,500
PKGI	12.51	12.51	12.51	12.51	1,000
PKGP	19.57	19.89	19.5	19.67	799,500
PKGS	320.13	327.5	315	325.61	146,100
PMI	2.06	2.08	2.07	2.08	3,000
PMPK	480	460	456	460	400
PNGRS	3.95	4.3	4	4.12	28,500
PNSC	75.6	79.38	79.38	79.38	10,000
POL	542.08	549	538.01	540.48	270,000
POWER	7.11	7.22	7.02	7.1	331,000
PPL	241.1	248.02	241.4	245.61	1,874,200
PPL-CAPR	245.52	0	0	250.02	0
PPL-CMAR	242.89	0	0	247.33	0
PPL-CMAY	248.81	0	0	253.37	0
PPL-MAR	242.14	248.44	242.15	246.79	468,500
PPP	50	51.5	48.5	50.5	1,500
PPVC	6.01	6.1	6.05	6.05	8,000
PRET	158	159.75	150.5	153.8	9,500
PRL	103.39	108.55	106	108.55	135,500
PRWM	53.34	52.75	50.68	50.68	30,000
PSEL	286.65	288	275	275	800
PSMC	169.61	178.09	170	178.09	346,900
PSO	411.41	417	409.25	412.04	4,352,400
PSO-CAPR	418.95	0	0	419.43	0
PSO-CMAR	414.46	0	0	414.93	0
PSO-CMAY	424.57	0	0	425.06	0
PSO-MAR	413.45	418	411.05	414.18	2,654,000
PSYL	17.85	18.85	18.4	18.83	4,000
PTC	31.25	31.63	31.05	31.12	5,824,500
PTC-CAPR	31.82	0	0	31.68	0
PTC-CMAR	31.48	0	0	31.34	0
PTC-CMAY	32.25	0	0	32.1	0
PTC-MAR	31.4	31.75	31.23	31.3	954,000
QUAT	103.56	102.022	102.022	102.022	0
QUET	57	58.97	54.15	58.97	1,500
QUICE	7.78	7.84	7.5	7.6	315,000
RAVT	4.89	4.9	4.64	4.64	45,500
RCML	103	99	99	99	1,000
REDCO	5.15	5.35	5.05	5.05	12,500
REST	49.24	51.64	51.55	51.6	1,000
REWM	48	46.51	45.6	45.66	44,500
RICL	9.6	9.47	9.06	9.47	2,500
RUBY	10.29	10	9.29	9.45	8,500
RUPL	20	19.5	19.5	19.5	105,500
SAIF	35.88	34.98	34.09	34.12	31,000
SALT	212.4	203	201.78	202.06	300
SANE	7.75	7.75	7.75	7.75	10,000
SANSM	22.9571	22.587	22.587	22.587	0
SAPL	598.85	628.79	628.7	628.79	1,200
SARC	8.74	9.25	9.25	9.25	500
SAZEW	26	27.3	26.5	27.3	141,500
SBL	5.02	5.3	5	5.05	135,000
SBLR1	0.02	0.03	0.01	0.02	541,500
SCBPL	23.77	24.14	23.9	23.94	89,000
SCL	200.5	200	200	200.5	100
SCLL	8	8.15	8	8	16,000
SCM	22.5	22.5	21.52	22.1	6,000
SEARL	146.27	153.4	147	151.87	193,000
SEL	35	35	34.95	35	7,500
SEPCO	2.58	2.8	2.6	2.64	443,500
SEPL	65.74	65	63.4	65	3,000
SFAT	16.6	17.6	16.3	17.5	19,000
SFL	344.99	340	336.1	337	5,300
SFLL	45.04	47.29	47.29	47.29	500
SFTM	5.65	6.3788	6.3788	6.3788	0
SGML	18.38	18.5	18.25	18.25	55,500
SGPL	2.36	2.45	2.3	2.42	6,500
SHCI	4.2	4.01	3.95	4	15,000
SHEL	207.55	210.9	201.21	202.76	593,700
SHEZ	755.75	735.02	730.11	730.11	200
SHFA	119	123	116	120.18	43,100
SHNI	7	7.25	7	7	10,500
SHSML	19.36	19.11	19.01	19.01	3,000
SIEM	1271.73	1285	1240	1245.02	1,320
SILK	1.98	2.05	1.97	2.04	346,500
SING	22.89	24.03	23.1	24.03	22,500
SITC	274.26	273.15	270	272.44	31,600
SKRS	3.3	3.3	3.3	3.3	1,000
SLCL	4.56	4.99	4.4	4.99	17,500
SLYT	30.62	32.15	29.1	30.35	65,500
SMBL	2.32	2.39	2.3	2.33	228,500
SMCPL	8.4	8.5	8.5	8.5	2,500
SMTM	14.94	14.84	13.94	13.94	94,500
SNAI	70.01	70.5	70	70	3,500
SNBL	11	11.17	11	11.11	95,000
SNGP	20	20.64	19.97	20.53	2,408,500
SNGP-CAPR	20.37	0	0	20.9	0
SNGP-CMAR	20.15	0	0	20.67	0
SNGP-CMAY	20.64	0	0	21.18	0
SNGP-MAR	20	20.65	20.3	20.65	21,500
SPL	16.13	16.28	16.05	16.11	194,500
SPLC	2.84	2.8	2.59	2.63	109,500
SPLCTFC3	36.75	0	0	36.75	0
SRSM	15.5	14.5	14.5	14.5	1,500
SRVI	489.5	490.6	484	486.53	4,900
SSGC	25.98	26.75	25.99	26.59	1,187,000
SSGC-MAR	26.2	26.8	26.4	26.7	67,500
SSML	12.96	12.8	12.55	12.61	158,500
STCL	9.26	9.35	8.9	8.99	56,000
STJT	59.77	62.74	58	62.74	7,000
STML	59.5	58.5558	58.5558	58.5558	0
STPL	8.8	8.85	8.6	8.85	16,500
SURC	145	140	137.75	137.75	2,000
SUTM	250.01	261.5	261.5	261.5	100
TATM	63.75	64.94	60.57	60.65	26,500
TCLTC	52	53.9	49.5	49.5	1,500
TDIL	9.75	10.4	9	9.03	3,500
TELE	5.14	5.47	5.17	5.38	8,129,500
TGL	37.64	37.75	37.35	37.43	240,500
THALL	153.51	158.5	155.51	157.79	32,600
THAS	19.06	20.06	18.75	20.06	28,000
THCCL	24.85	25	23.71	25	2,000
TMFBLTFC2	100	100	100	100	410
TPL	8.98	9.4	9	9.2	200,000
TREET	124.18	130.38	124.36	127.56	1,327,500
TRG	17.02	18.02	17.4	18.02	14,201,500
TRIBL	1.7	1.8	1.65	1.8	70,000
TRIPF	190.15	191.7	188	188.4	22,200
TRPOL	2.11	2.25	2	2.05	420,500
TSMF	4.85	5.1	4.9	5.08	86,500
TSPL	2.03	2.3	2	2.03	557,000
UBDL	96.9536	94.3129	94.3129	94.3129	0
UBL	146.69	148	146.01	147.11	757,700
UBL-CAPR	149.38	0	0	149.75	0
UBL-CMAR	147.78	0	0	148.14	0
UBL-CMAY	151.38	0	0	151.76	0
UBL-MAR	143.02	145	143.06	144.2	45,000
UCAPM	2.2	2.17	2.17	2.17	1,000
UDPL	19.99	20	20	20	1,000
UVIC	3.55	4.55	3.4	4.55	104,500
WAHN	67.24	66.8	64	64.34	3,000
WTL	2.53	2.64	2.52	2.55	1,268,500
WYETH	3818.33	3999	3996	3997.5	80
YOUW	5.5	5.74	5.35	5.36	17,500
ZAHT	18.65	19	18	19	2,000
ZIL	156.08	159.5	157	159.48	7,000
ZTL	10.61	10.72	10.5	10.5	3,000
Total Turnover					336,606,660

 

KSE EOD Daily Share Price Data - 11-03-2014