KSE EOD Daily Share Price Data - 12-03-2014

For: March 12, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92	96	92	94	1,500
AATM	6.65	7.4	5.85	6.06	9,000
ABL	95.5	95.8	94.7	95.25	30,500
ABOT	394.46	414.18	395	409.85	452,800
ACPL	138.7	139.43	138	138	26,500
ADAMS	31.13	32.68	31	31.15	27,500
ADAMSR	4.33	4.9	3.7	3.79	219,000
ADMM	81.42	80	77.35	77.51	25,000
ADOS	34.2	35.91	35.91	35.91	4,000
AGIC	21.88	22	21.72	22	3,500
AGIL	72.34	72.5	71.85	72.08	14,500
AGL	12.2	12	11.5	11.59	23,000
AGSML	5.8	5.16	5.15	5.15	1,500
AGTL	325.48	333	323.1	324.94	31,300
AHCL	24.12	24.19	23.73	24.02	134,000
AHCL-CAPR	24.55	0	0	24.44	0
AHCL-CMAR	24.29	0	0	24.18	0
AHCL-CMAY	24.88	0	0	24.77	0
AHCL-MAR	23.7	24	24	24	18,000
AHL	40.01	39.89	39.1	39.3	54,000
AICL	45.49	46.35	44.49	45.31	11,602,300
AICL-CAPR	46.31	0	0	46.11	0
AICL-CMAR	45.81	0	0	45.61	0
AICL-CMAY	46.93	0	0	46.73	0
AICL-MAR	45.73	46.49	44.7	45.51	4,454,500
AKBL	16.04	16.6	15.99	16.11	6,761,000
AKBL-CAPR	16.33	0	0	16.39	0
AKBL-CMAR	16.15	0	0	16.22	0
AKBL-CMAY	16.55	0	0	16.61	0
AKBL-MAR	16.1	16.55	16.11	16.17	188,500
AKZO	114.08	118.75	114.5	115.93	107,500
ALNRS	43.75	41.6	41.6	41.6	5,000
AMTEX	3.44	3.52	3.3	3.37	384,000
ANL	7.7	7.83	7.49	7.52	2,478,000
ANSM	20.51	21.2	19.49	19.49	19,500
APL	538.97	551	540	546.23	65,300
APOT	18	17	17	17	500
ARPL	387.13	391	386.5	387.27	21,200
ARUJ	12.48	13.48	12.55	13.25	26,000
ASL	9.33	9.5	9.2	9.21	43,500
ASLPS	7.95	8	7.88	8	50,000
ASTM	20.99	20.9286	20.9286	20.9286	0
ATBA	407.5	415	411	415	1,200
ATIL	63.97	64.5	64	64.25	28,000
ATLH	292	295	286.01	286.65	6,200
ATRL	226.7	231.18	222.61	223.92	2,461,200
ATRL-CAPR	230.77	0	0	227.86	0
ATRL-CMAR	228.29	0	0	225.41	0
ATRL-CMAY	233.86	0	0	230.93	0
ATRL-MAR	227.91	232.4	224.02	225.07	808,500
AVN	18.76	19.65	18.7	19.37	2,352,000
BAFL	28.06	28.3	27.95	28.2	4,073,000
BAFL-CAPR	28.56	0	0	28.7	0
BAFL-CMAR	28.26	0	0	28.39	0
BAFL-CMAY	28.95	0	0	29.08	0
BAFL-MAR	28.18	28.43	28.1	28.27	189,000
BAFL-MARB	26.25	26.65	26.65	26.65	500
BAFLTFC5	102.5121	0	0	102.5121	0
BAHL	43.21	43.35	42.9	43.01	421,500
BAHL-CAPR	43.99	0	0	43.77	0
BAHL-CMAR	43.51	0	0	43.3	0
BAHL-CMAY	44.58	0	0	44.36	0
BAHL-MAR	38.12	37.5	37.49	37.49	10,000
BAPL	10.94	10.99	10.5	10.99	4,000
BATA	2999.99	2920	2900	2901.5	220
BCML	103.98	100.7433	100.7433	100.7433	0
BERG	47.23	47.5	46.5	46.65	27,000
BFMOD	4.8	4.5	4.5	4.5	500
BGL	7.97	7.98	7.35	7.67	3,500
BIFO	95	98	98	98	500
BILF	12.34	13.34	12.9	12.94	36,500
BIPL	9.56	9.74	9.17	9.3	226,500
BNWM	81.37	81	78.5	79.92	11,000
BOK	7.8	7.93	7.66	7.8	52,500
BOP	11.24	11.48	11.18	11.23	10,225,500
BOP-CAPR	11.44	0	0	11.43	0
BOP-CMAR	11.32	0	0	11.3	0
BOP-MAR	11.31	11.5	11.2	11.26	3,369,500
BPBL	5.64	5.05	5.05	5.05	1,000
BPL	38.35	39.5	38.51	38.53	9,500
BROT	12.6	12.95	11.6	11.6	227,000
BRR	5.27	5.3	5.25	5.27	38,500
BTL	204.5	199	194.28	194.5	2,100
BUXL	21	22.05	22.04	22.05	4,000
BYCO	12.05	12.36	11.95	12.09	16,750,500
CENI	17.31	17.45	17.1	17.11	64,500
CEPB	51.48	52.4	51.05	51.39	69,000
CFL	35.4	35	34.5	34.5	1,500
CHAS	10	10	9.75	9.85	4,500
CHBL	6	6.15	5.56	5.7	259,000
CHCC	75.48	76.49	75.01	75.19	193,500
CJPL	4.85	4.85	4.56	4.66	47,500
CLCPS	2.44	2.55	2.3	2.31	376,500
CML	5.12	5.19	4.8	4.89	414,000
COLG	1600	1603.1	1600	1603.1	440
COTT	8.65	8.8	8	8	12,500
CPAL	7.95	7.35	6.95	7.35	21,500
CPPL	62.04	63.05	61.5	61.5	12,000
CRTM	20.4	20.5	19.38	19.4	252,500
CSAP	47.24	48.5	47.25	48.06	226,000
CSIL	6.28	6.39	6	6.3	13,500
CSM	2.25	2.64	2.2	2.57	308,500
CSUML	8.25	8.02	7.67	7.77	36,500
CWSM	12.85	12.95	12.95	12.95	4,500
CYAN	85.51	87	84.6	85.37	8,000
DAAG	13.23	14.23	13.8	14.23	10,500
DADX	30.21	30.01	30	30	2,000
DAWH	86.33	87.39	84.2	84.38	292,500
DAWH-CMAY	89.06	0	0	87.02	0
DAWH-MAR	86.06	86.99	84.5	84.72	95,500
DBCI	6.16	6.25	6.02	6.19	107,000
DCH	4.01	4	3.86	3.89	91,500
DCL	9.61	10.04	9.58	9.64	7,721,500
DEL	2.96	3.9	2.86	3.78	488,500
DFML	6.2	6.65	6.25	6.55	5,948,000
DFSM	4.79	4.73	4.46	4.58	101,500
DGKC	92.63	93.65	91.65	91.9	5,643,500
DGKC-CAPR	94.29	0	0	93.52	0
DGKC-CMAR	93.28	0	0	92.51	0
DGKC-CMAY	95.56	0	0	94.78	0
DGKC-MAR	93.15	93.98	92.2	92.44	2,126,000
DKTM	15.07	14.1	14.07	14.07	1,500
DLL	86	85.1	84.75	84.75	2,000
DMTM	15.68	15.15	14.8	14.8	9,000
DNCC	10.5	10.5	10.35	10.35	3,000
DOL	8.19	8.4	7.55	7.72	1,464,000
DSFL	2.47	2.58	2.47	2.48	661,000
DSIL	4.98	5.05	4.9	4.93	228,500
DSL	5.1	5.3	5	5.09	69,500
DWAE	3.9	3.8	3.75	3.8	12,000
DWSM	3.52	3.7	3.5	3.62	13,500
DWTM	11.54	11.6	11	11.6	8,000
DYNO	44.71	45	43.01	45	13,000
ECOP	16.5	17.5	17.5	17.5	20,000
EFERT	57.17	59.75	57.1	59.06	15,260,500
EFLTFC3	99.9887	0	0	99.9887	0
EFOODS	113.58	115.19	111.05	112.67	5,096,500
EFUG	127.26	129.89	127.7	128.01	26,000
EFUL	114.39	119	110	114.6	24,000
ELCM	61.4975	59.6129	59.6129	59.6129	0
ELSM	102.82	98.25	97.68	97.68	6,000
EMCO	5.14	5.34	5	5.25	86,500
ENGRO	196.62	200.45	193.5	194.63	7,089,000
ENGRO-CAPR	200.15	0	0	198.06	0
ENGRO-CMAR	198	0	0	195.93	0
ENGRO-CMAY	202.83	0	0	200.73	0
ENGRO-MAR	192.52	195.9	189.75	190.74	5,026,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.18	15.3	15	15.02	870,000
EWLA	6.1	6.8	6.25	6.5	25,000
EXIDE	336	334.1	331.11	332	1,400
FABL	12.99	13.24	12.75	12.79	3,351,000
FABL-CMAY	13.4	0	0	13.19	0
FABL-MAR	13.03	13.25	12.85	12.85	311,500
FASM	221.83	212	210.74	210.74	2,300
FATIMA	30.45	30.5	30.04	30.24	810,500
FATIMA-MAR	30.33	30.33	30.33	30.33	1,000
FCCL	16.41	16.7	16.31	16.43	9,136,500
FCCL-CAPR	17.47	0	0	16.72	0
FCCL-CMAR	17.28	0	0	16.54	0
FCCL-CMAY	17.7	0	0	16.94	0
FCCL-MAR	16.48	16.8	16.4	16.46	1,527,500
FCSC	2.91	3	2.82	2.86	92,000
FDIBL	1.6	1.6	1.52	1.52	1,000
FECM	4.26	4.12	4.12	4.12	500
FECTC	56.4	56.7	56	56.07	32,500
FEM	5.74	5.9	5.7	5.7	6,000
FEROZ	162.99	169.74	162.11	162.88	31,500
FFBL	44.48	44.5	43.8	43.89	1,477,000
FFBL-CAPR	45.28	0	0	44.66	0
FFBL-CMAR	44.79	0	0	44.18	0
FFBL-CMAY	45.89	0	0	45.26	0
FFBL-MAR	42.75	42.6	41.85	41.9	90,000
FFC	108.96	109.2	108.4	108.76	848,600
FFC-CAPR	110.92	0	0	110.68	0
FFC-CMAR	109.73	0	0	109.48	0
FFC-CMAY	112.4	0	0	112.17	0
FFC-MAR	109.2	109.35	109	109.09	29,000
FFLM	4.59	4.78	4.5	4.57	2,000
FHAM	9.25	9.2	9.2	9.2	2,000
FLYNG	6.6	6.75	6.61	6.68	95,500
FML	75.865	73.81	73.81	73.81	0
FNBM	4.26	4.3	4.2	4.3	18,500
FNEL	3.05	3.15	3.07	3.08	58,000
FPJM	3.16	3.25	3.06	3.2	111,500
FRCL	7.8	8	7.16	7.16	1,500
FTSM	8.28	8.1926	8.1926	8.1926	0
FUDLM	15.9	16.4	15.7	16.3	5,500
GADT	235.39	236	227	230.27	42,000
GAIL	5.42	5.6	5.24	5.24	20,500
GAMON	3.75	4.19	4.18	4.18	4,000
GASF	9.75	9.94	9.63	9.63	129,000
GATM	50.08	50.5	47.8	48.3	223,500
GFIL	12	12.75	11	11	34,000
GGL	26.69	27	26.55	26.58	62,000
GHGL	56	57	56.11	56.11	8,000
GHNI	21.95	22	21.3	21.34	25,000
GHNL	20.99	21.7	20.5	20.73	316,000
GLAXO	153.25	158.49	152	153.83	796,200
GLPL	399	400	396	400	1,300
GRAYS	51.25	53.81	53.81	53.81	1,000
GRYL	5.69	5.94	5.94	5.94	1,000
GTYR	51.87	54.46	52	53.42	291,000
GUSM	4.73	4.4	4.4	4.4	1,500
GVGL	18.85	19.5	19	19.26	14,500
GWLC	18.31	19.25	17.31	17.91	65,000
HABSM	30.58	30.99	30.5	30.68	11,000
HADC	2.5	2.5	2.38	2.4	10,500
HAEL	13.07	14.07	13.95	14.07	23,000
HBL	183.91	184.25	182	183.75	231,500
HCAR	50.24	52.75	52.75	52.75	269,500
HICL	16.13	16.47	16.13	16.47	6,500
HINO	402.39	422.5	405	422.5	13,000
HINOON	138.49	145.41	142.01	145.41	29,100
HIRAT	12.65	13.19	12.1	12.19	712,000
HMB	26.12	26	24.88	25.59	223,000
HMIM	4.09	3.97	3.45	3.97	2,000
HSPI	22.05	23.15	22.6	22.9	43,500
HUBC	56.79	56.7	54.8	55.53	6,573,000
HUBC-CAPR	57.81	0	0	56.51	0
HUBC-CMAR	57.19	0	0	55.9	0
HUBC-CMAY	58.58	0	0	57.27	0
HUBC-MAR	54.5	54.15	52.6	53.58	85,500
HUMNL	94.4	95.2	90.5	90.96	50,500
HWQS	6.58	6.79	6.56	6.66	12,000
IBFL	84	84.01	84	84.01	3,000
IBLHL	83.82	88.01	84.8	88.01	70,500
ICCT	6.94	6.7	6.1	6.51	9,000
ICI	316.46	319.98	313.99	315.08	55,700
ICIBL	1.69	1.84	1.65	1.77	1,062,000
ICL	40.71	42.4	41	41.74	58,000
IDEN	7.25	7.55	7.12	7.15	15,000
IDRT	15.89	15.59	15.15	15.15	1,000
IFSL	14.6	14.9	14.67	14.9	16,000
IGIBL	1.61	1.65	1.6	1.61	275,500
IGIIL	198.15	199	191	194.48	36,700
ILTM	1102.24	1060	1060	1060	50
INDU	387.71	395	383	394.77	22,900
INIL	48.04	50.44	48.5	50.41	280,500
INKL	12.97	12.74	12.74	12.74	500
ISL	21.81	22.05	21.6	21.8	1,168,500
ISTM	29.82	28.33	28.33	28.33	1,000
JDWS	184.32	180	175.15	180	2,200
JGICL	85.01	85	84	84	7,500
JKSM	33.25	33.5	32.75	32.75	6,500
JLICL	239.44	247	235.25	236.11	6,900
JOPP	32.24	32.99	31.5	32.49	5,000
JPGL	3.44	3.64	3.15	3.23	2,589,500
JSBL	4.36	4.44	4.3	4.33	188,500
JSCL	10.6	11.04	10.62	10.69	8,474,500
JSGCL	34	34.5	33.6	33.6	11,000
JSIL	11.87	12.23	11.5	11.63	2,272,500
JUBS	6.65	6.05	6.05	6.05	500
JVDC	64.05	67	67	67	500
KAPCO	60.96	61.95	61	61.45	347,500
KAPCO-CMAY	62.89	0	0	63.37	0
KAPCO-MAR	59.99	60.75	59.5	59.5	35,000
KASBB	1.86	1.88	1.77	1.79	116,500
KASBSL	6.78	6.95	6.95	6.95	500
KCL	20.08	20.5	19.08	19.79	2,000
KCORP	21.71	22.79	22.79	22.79	0
KEL	6.22	6.31	6.16	6.21	2,583,500
KML	18	17.5	17	17	34,500
KOHC	118.57	120.99	117.5	118.24	780,000
KOHE	35.04	35.1	35	35.01	20,000
KOHP	3.51	3.6	3.5	3.52	18,000
KOHTM	19.49	19.84	18.49	18.63	6,500
KOIL	4.08	4.05	3.9	3.9	46,500
KOSM	15.05	15	14.9	14.9	5,000
KSBP	84	86.45	84.1	85	5,000
KSTM	5.84	6.5	6.5	6.5	1,500
KTML	29.02	29	28.14	28.28	1,188,500
LATM	9.01	9	9	9	1,000
LEUL	7.99	7.95	6.99	6.99	39,000
LIBT	26.71	28.04	25.38	26.4	62,000
LINDE	158	159	155	158.5	2,100
LMSM	7.1	7.39	6.25	7.39	1,500
LOTCHEM	6.84	6.88	6.76	6.77	599,500
LPCL	11.24	11.85	11.21	11.29	45,257,500
LPL	19.25	19.35	19	19.09	41,500
LUCK	338.85	344.99	339	340.3	608,600
LUCK-CAPR	344.93	0	0	346.3	0
LUCK-CMAR	341.23	0	0	342.56	0
LUCK-CMAY	349.56	0	0	350.96	0
LUCK-MAR	338.86	342.5	338.5	339.99	77,500
MACFL	20.2	20.5	19.85	19.85	62,000
MARI	203.11	213.26	203.6	205.86	1,143,900
MCB	283.54	285.04	282.3	282.88	220,900
MCB-CAPR	288.63	0	0	287.86	0
MCB-CMAR	285.53	0	0	284.76	0
MCB-CMAY	292.5	0	0	291.74	0
MCB-MAR	255.96	256.5	255.11	255.47	19,500
MCBAH	14.99	15.01	15.01	15.01	500
MDTL	2.74	2.85	2.7	2.76	932,000
MEBL	38.9	40	38	38.57	653,000
MEHT	152	154	144.5	144.5	400
MERIT	18.04	18.24	17.6	17.65	97,000
MFFL	674.8	708.54	665	697	1,450
MFTM	4.92	4.9	4.6	4.85	22,000
MIRKS	60.75	62	60	62	45,000
MLCF	29.84	30.4	29.73	29.99	9,503,500
MLCF-MAR	30.02	30.5	29.9	30.17	1,616,000
MODAM	2.17	2.34	2.16	2.31	10,000
MQTM	27.55	27	26.2	26.45	28,000
MRNS	82.75	82.99	82	82.6	3,500
MSOT	140.56	147.58	140	146.52	54,500
MTIL	4.5	4.3	4.05	4.23	10,500
MTL	470.67	472	470	471	5,600
MUBT	6.42	6.89	5.75	5.75	4,000
MUREB	780	750.01	741	743.73	6,000
MZSM	3.45	3.41	3.41	3.41	1,000
NAGC	76.95	73.5	73.11	73.15	5,500
NATF	495	509.49	490.3	495	1,300
NBP	53.81	54.63	53.71	54.05	2,282,000
NBP-CAPR	54.78	0	0	55	0
NBP-CMAR	54.19	0	0	54.41	0
NBP-CMAY	55.51	0	0	55.74	0
NBP-MAR	53.99	54.53	53.7	54.09	1,030,500
NBP-MARB	52.15	52.6	52	52.21	110,500
NCL	53.86	54	51.65	51.95	1,493,500
NCL-CAPR	54.83	0	0	52.87	0
NCL-CMAR	54.24	0	0	52.3	0
NCL-CMAY	55.56	0	0	53.58	0
NCL-MAR	54.15	54.34	52	52.15	793,500
NCPL	35.73	36	35	35.78	893,000
NESTLE	8810	8890	8850	8850	60
NETSOL	35.24	37	34.91	37	956,000
NEXT	4.7	4.95	4.66	4.95	2,000
NIB	2.2	2.24	2.19	2.2	2,781,000
NICL	18.93	19	18.5	18.55	32,500
NMFL	17.61	18	17.25	17.56	76,500
NML	134.14	134.5	127.65	128	8,091,300
NML-CAPR	136.55	0	0	130.26	0
NML-CMAR	135.08	0	0	128.85	0
NML-CMAY	138.38	0	0	132.01	0
NML-MAR	134.69	134.9	128.12	128.54	1,857,000
NONS	23	23.55	23.5	23.5	1,500
NPL	31.25	31.5	31.25	31.28	433,000
NPL-CAPR	31.81	0	0	31.83	0
NPL-CMAR	31.47	0	0	31.49	0
NPL-CMAY	32.24	0	0	32.26	0
NPSM	58.1405	57.6067	57.6067	57.6067	0
NRL	226.45	231.98	222.5	223.61	340,600
NSRM	19.17	20.0865	20.0865	20.0865	0
OGDC	272.93	274	268	268.9	1,101,200
OGDC-CAPR	277.83	0	0	273.64	0
OGDC-CMAR	274.85	0	0	270.69	0
OGDC-CMAY	281.55	0	0	277.32	0
OGDC-MAR	274.25	274.25	269.5	270.25	37,000
OLPL	26.88	27	26.15	26.5	43,500
OLTM	8.5	8.25	7.5	7.55	38,500
OTSU	51.4	53.93	53.49	53.49	3,000
PACE	4.23	4.39	4.2	4.23	1,504,000
PAEL	20.47	20.99	19.45	19.57	9,802,000
PAKMI	2.89	2.78	2.32	2.78	34,000
PAKRI	30.44	30.78	30.31	30.36	184,500
PAKT	814.9	850	815	840.74	26,400
PASL	3.05	3.16	3.08	3.09	274,000
PASM	7.65	8.38	7.2	7.22	33,500
PECO	65.62	68.9	68.9	68.9	500
PGCL	154.5	153	151	153	700
PGF	27.47	27.74	27.21	27.5	485,500
PIAA	8.55	8.69	8.36	8.4	1,986,000
PIBTL	59.65	61.89	59.6	60.49	343,000
PICT	280	288	280	281.5	1,900
PIF	12.71	12.76	12.65	12.7	134,500
PIL	9.5	9.6	9.6	9.6	32,000
PINL	11.28	11.25	11.25	11.25	1,500
PIOC	44.93	45.89	44.4	44.89	1,049,000
PIOC-MAR	43.96	44.8	43.7	44	535,500
PKGI	12.51	12.65	12.5	12.5	101,500
PKGP	19.67	19.74	19.35	19.47	995,500
PKGS	325.61	327.5	320.6	320.79	8,300
PMI	2.08	2.1	2.06	2.1	34,500
PMPK	460	460	450	455	300
PMRS	79.2	75.24	75.24	75.24	500
PNGRS	4.12	4.05	3.77	3.79	4,500
PNSC	79.38	83.34	80.51	81.06	37,500
POAF	7.8	7.89	7.79	7.79	2,000
POL	540.48	544.95	537	538.73	215,000
POML	115.16	115.16	115.16	115.16	500
POWER	7.1	7.2	6.94	6.96	416,500
PPL	245.61	246.5	239.41	240.54	1,627,200
PPL-CAPR	250.02	0	0	244.78	0
PPL-CMAR	247.33	0	0	242.14	0
PPL-CMAY	253.37	0	0	248.07	0
PPL-MAR	246.79	246.9	240.5	241.51	356,000
PPVC	6.05	6.35	6.13	6.13	3,000
PRET	153.8	155	146.25	148.11	2,100
PRL	108.55	113.97	113.97	113.97	3,000
PRWM	50.68	49.8	48.15	48.5	66,000
PSMC	178.09	186.99	186.8	186.99	209,000
PSO	412.04	419.5	410.5	413.27	4,228,600
PSO-CAPR	419.43	0	0	420.55	0
PSO-CMAR	414.93	0	0	416.02	0
PSO-CMAY	425.06	0	0	426.21	0
PSO-MAR	414.18	421.25	412.51	415.36	2,654,000
PSYL	18.83	18.38	18.38	18.38	500
PTC	31.12	31.73	30.76	30.86	9,692,500
PTC-CAPR	31.68	0	0	31.4	0
PTC-CMAR	31.34	0	0	31.07	0
PTC-CMAY	32.1	0	0	31.83	0
PTC-MAR	31.3	31.85	30.92	31.01	1,469,000
QUET	58.97	56.22	56.22	56.22	1,000
QUICE	7.6	7.74	7.5	7.54	135,500
RAVT	4.64	4.51	4	4.15	29,500
REDCO	5.05	5.1	4.7	4.73	23,000
REWM	45.66	44.5	43.38	43.38	17,000
RICL	9.47	9.41	9.12	9.41	2,500
RMPL	7750	7651	7650	7651	40
RUBY	9.45	8.61	8.45	8.45	4,500
SAIF	34.12	33.1	32.42	32.7	63,000
SALT	202.06	200	191.96	191.96	900
SANE	7.75	7.9	7.25	7.9	8,500
SAPL	628.79	660.22	640	659.4	2,200
SAPT	330	314	314	314	100
SAZEW	27.3	28.66	27.99	28.66	26,000
SBL	5.05	5.2	5.1	5.1	60,500
SBLR1	0.02	0.04	0.01	0.01	1,016,500
SCBPL	23.94	23.97	23.52	23.61	39,000
SCL	200.5	200.5	200.5	200.5	100
SCLL	8	8	8	8	4,000
SCM	22.1	22.25	22	22	3,500
SEARL	151.87	159.46	152.5	158.24	539,000
SEL	35	35	34.5	35	4,000
SEPCO	2.64	2.73	2.53	2.57	674,000
SEPL	65	65.2	63.05	65.2	12,000
SFAT	17.5	18.5	17.75	18.5	10,500
SFL	337	340.01	334.25	335.5	14,700
SFLL	47.29	49.65	49.65	49.65	0
SFTM	6.3788	6.4917	6.4917	6.4917	0
SGML	18.25	18.25	18	18.25	15,000
SGPL	2.42	2.57	2.45	2.57	7,000
SHCI	4	4.3	3.9	3.9	11,000
SHDT	65.08	68.33	68.33	68.33	500
SHEL	202.76	212.89	204	212.89	78,300
SHEZ	730.11	766.61	740	741.25	2,300
SHFA	120.18	120.25	118	118.36	5,500
SHNI	7	7.3	6.8	6.89	33,000
SIEM	1245.02	1260	1254.99	1260	880
SILK	2.04	2.03	1.97	2	1,653,500
SING	24.03	24.5	23.5	23.58	7,000
SITC	272.44	275.5	271	272.31	28,100
SJTM	18	17	17	17	0
SKRS	3.3	3.3	3.25	3.25	2,000
SLYT	30.35	29.98	28.84	28.84	45,500
SMBL	2.33	2.38	2.3	2.34	323,500
SMCPL	8.5	9.35	8.76	8.76	5,000
SMTM	13.94	14	12.97	13.12	36,000
SNAI	70	69.05	68.25	68.25	7,500
SNBL	11.11	11.25	11	11.05	37,000
SNGP	20.53	21.34	20.64	20.99	1,637,000
SNGP-CAPR	20.9	0	0	21.36	0
SNGP-CMAR	20.67	0	0	21.13	0
SNGP-CMAY	21.18	0	0	21.65	0
SNGP-MAR	20.65	21.3	20.65	21.07	21,000
SPL	16.11	16.5	15.92	16.03	321,500
SPLC	2.63	2.7	2.6	2.66	21,500
SPLCTFC3	36.75	0	0	36.75	0
SRVI	486.53	501	480	487.58	7,100
SSGC	26.59	27.15	26.12	26.29	751,500
SSGC-MAR	26.7	26.75	26.4	26.75	20,500
SSIC	6.4	7.4	6.5	7.4	35,000
SSML	12.61	12.89	12.26	12.35	120,000
STCL	8.99	9.05	8.6	8.68	71,500
STML	58.5558	57.373	57.373	57.373	0
STPL	8.85	9.46	8.66	8.97	14,500
SURC	137.75	131	130.87	130.87	9,000
SUTM	261.5	252	251	251	1,500
TATM	60.65	59.61	57.62	57.62	40,500
TDIL	9.03	9.74	9	9	11,500
TELE	5.38	5.69	5.42	5.49	12,058,500
TGL	37.43	39.3	37.51	39.3	1,166,000
THALL	157.79	160	157.1	158.34	10,700
THAS	20.06	21.06	19.06	19.06	236,500
THCCL	25	25	24.1	25	1,000
TMFBLTFC2	100	0	0	100	0
TPL	9.2	10.2	9.14	9.72	746,500
TREET	127.56	128.5	122.65	123.38	547,500
TRG	18.02	18.6	17.02	17.02	13,342,000
TRIBL	1.8	1.79	1.71	1.71	56,000
TRIPF	188.4	197.82	188	193.94	45,500
TRPOL	2.05	2.12	2	2.05	401,500
TRSM	4	3.9	3.85	3.85	5,500
TSBL	1.9	2.5	2.5	2.5	500
TSMF	5.08	5.24	4.8	5.18	150,000
TSPL	2.03	2.18	2	2.09	276,500
UBDL	94.3129	89.6	89.6	89.6	0
UBL	147.11	147.5	144.11	145.36	415,700
UBL-CAPR	149.75	0	0	147.92	0
UBL-CMAR	148.14	0	0	146.33	0
UBL-CMAY	151.76	0	0	149.91	0
UBL-MAR	144.2	144	143	143.59	11,500
UCAPM	2.17	2.3	2.3	2.3	4,000
UDPL	20	19.5	19	19.5	3,500
UVIC	4.55	5.55	5	5.55	112,000
WTL	2.55	2.68	2.56	2.6	2,661,000
WYETH	3997.5	4189	3850	4187.5	300
YOUW	5.36	5.6	5.3	5.6	5,500
ZAHT	19	19.49	18	18	12,000
ZIL	159.48	158.6	157.56	157.9	7,000
ZTL	10.5	10.5	9.9	10	33,500
Total Turnover					342,273,940

 

KSE EOD Daily Share Price Data - 12-03-2014