KSE EOD Daily Share Price Data - 14-03-2014

For: March 14, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94	95.5	95.5	95.5	500
AATM	5.51	6.51	6.01	6.24	11,000
ABL	94.38	94.05	93	93.05	45,500
ABOT	414.68	422	407.05	420.39	270,600
ACPL	138.25	138.95	138	138.13	14,400
ADAMS	31.15	30.55	30.01	30.53	1,500
ADAMSR	3.61	3.94	3	3.18	100,000
ADMM	74.19	77.89	74.01	77.89	20,000
ADOS	37.7	39.58	39.58	39.58	3,500
AGIC	22.01	22.2	21.3	21.45	28,000
AGIL	73	74	72	72.68	10,000
AGL	11.8	11.99	11.4	11.83	36,000
AGSML	5.15	6	6	6	1,000
AGTL	318.88	330	311	323.48	38,900
AHCL	24.25	24.45	24	24.26	179,000
AHCL-CAPR	24.65	0	0	24.64	0
AHCL-CMAR	24.38	0	0	24.38	0
AHCL-CMAY	24.97	0	0	24.97	0
AHCL-MAR	24.39	0	0	24.39	0
AHL	38.96	39.15	38.05	39	79,000
AICL	45.39	45.8	45.12	45.34	1,575,500
AICL-CAPR	46.13	0	0	46.05	0
AICL-CMAR	45.64	0	0	45.57	0
AICL-CMAY	46.75	0	0	46.66	0
AICL-MAR	45.65	46	45.42	45.52	536,000
AKBL	16.77	17.77	16.77	17.32	12,379,000
AKBL-CAPR	17.04	0	0	17.59	0
AKBL-CMAR	16.86	0	0	17.41	0
AKBL-CMAY	17.27	0	0	17.82	0
AKBL-MAR	16.61	17.61	17	17.48	607,500
AKZO	117.4	121.98	118.99	119.92	74,900
ALNRS	41.6	39.6	39.6	39.6	500
AMTEX	3.41	3.55	3.33	3.42	361,000
ANL	7.59	7.82	7.53	7.61	1,521,500
ANSM	18.49	18.95	17.49	17.49	203,500
APL	538.52	545.99	535	539.78	7,800
ARPL	382.85	387.8	382	383.61	17,000
ARUJ	14.25	15.25	15.2	15.25	24,000
ASHT	13.5	13.1	13	13.05	1,000
ASL	9.25	9.2	9	9.01	28,000
ASLPS	7.7	8.02	7.51	8.02	18,500
ATBA	403.11	400.01	400	400.01	500
ATIL	64.15	65.99	64	64.27	45,000
ATLH	287.85	290	282.55	288.88	4,200
ATRL	223.52	227.9	222.5	223.26	925,200
ATRL-CAPR	227.16	0	0	226.77	0
ATRL-CMAR	224.73	0	0	224.37	0
ATRL-CMAY	230.2	0	0	229.77	0
ATRL-MAR	224.62	228.2	223.1	224.57	261,500
AVN	18.99	19.4	19	19.21	914,000
BAFL	28.09	28.49	27.7	27.83	7,051,000
BAFL-CAPR	28.55	0	0	28.27	0
BAFL-CMAR	28.24	0	0	27.97	0
BAFL-CMAY	28.93	0	0	28.64	0
BAFL-MAR	28	28.4	27.5	27.76	574,000
BAFL-MARB	26.25	26.64	26	26.02	262,000
BAFLTFC5	102.4658	0	0	102.4658	0
BAHL	36.96	36.9	35.76	35.89	487,000
BAHL-CAPR	39.41	39.41	39.41	36.45	0
BAHL-CMAR	38.99	38.99	38.99	36.07	0
BAHL-CMAY	39.94	39.94	39.94	36.94	0
BAHL-MAR	37.5	36.49	36.49	36.49	7,500
BAPL	10.9	10.8	9.9	9.9	78,000
BATA	2949.5	2983.99	2900	2978.25	320
BCML	95.8	91.75	91.01	91.01	20,000
BERG	45.35	47	45	45.57	81,500
BGL	7.98	7.84	7.5	7.84	1,500
BHAT	788	823.9	823.9	823.9	500
BILF	13.12	13.58	12.8	12.99	15,500
BIPL	9.65	9.96	9.5	9.71	491,500
BNWM	79.36	83.32	79	83.32	51,500
BOK	7.8	7.85	7.57	7.8	5,500
BOP	11.05	11.5	10.5	10.63	38,391,500
BOP-CAPR	11.23	0	0	10.8	0
BOP-CMAR	11.11	0	0	10.68	0
BOP-MAR	11.11	11.49	10.56	10.67	11,277,500
BPBL	5.6	5.1	5.1	5.1	500
BROT	10.61	11.61	10.2	11.61	177,000
BRR	5.23	5.45	5.23	5.31	343,000
BTL	185	193	189	193	1,200
BUXL	23.15	24.25	23.8	24.25	5,500
BWCL	76.5	78.5	78.5	78.5	500
BYCO	12.49	12.51	11.6	11.84	10,551,000
CECL	18.1057	17.11	17.11	17.11	500
CENI	17.28	17.4	17.15	17.25	124,000
CEPB	52.11	52.5	51.57	51.64	89,000
CFL	33.1	34	34	34	0
CHBL	5.7	6.25	5.88	6	638,500
CHCC	77.64	78.99	76.61	77.05	838,500
CJPL	4.92	4.9	4.5	4.65	20,500
CLCPS	2.18	2.34	2.2	2.28	378,000
CLOV	82.27	83.4	78.2	81.13	3,500
CML	4.92	5.32	4.94	5.17	600,000
COLG	1605	1600.05	1600	1600	7,720
COTT	8.1	9.1	8.6	8.74	88,500
CPAL	7	7.5	6.35	7.48	10,500
CPPL	64.57	65.5	63.5	65.14	76,000
CRTM	18.9	19.6	18.99	19.37	144,000
CSAP	48.22	50	48	49.64	415,500
CSIL	5.99	6.15	5.8	6	70,500
CSM	2.7	2.8	2.41	2.52	92,000
CSUML	7.74	8.3	7.8	7.9	85,000
CYAN	86.4	87.9	85	85.03	24,500
DAAG	15.23	16.23	15.99	16.23	34,500
DAWH	84.2	85	81	81.82	102,000
DAWH-CMAY	86.72	0	0	84.21	0
DAWH-MAR	84.15	84.6	81.7	82.39	49,500
DBCI	6.11	6.5	6.24	6.44	263,500
DCH	3.84	4.13	3.85	3.99	242,000
DCL	9.62	9.8	9.27	9.34	2,587,500
DEL	3.82	4	3.4	3.88	31,000
DFML	7.55	7.9	7.08	7.14	11,304,000
DFSM	4.6	4.87	4.61	4.62	63,500
DGKC	93.82	94.35	92.8	93.78	3,752,500
DGKC-CAPR	95.35	0	0	95.25	0
DGKC-CMAR	94.33	0	0	94.25	0
DGKC-CMAY	96.62	0	0	96.51	0
DGKC-MAR	94.27	94.8	93.33	94.12	1,476,000
DKTM	13.07	12.7	12.7	13.07	1,000
DLL	84.75	86.5	86.5	86.5	500
DMTM	13.81	13.76	13.5	13.76	1,500
DNCC	10.05	10	10	10	6,000
DOL	7.7	8.51	7.7	8.08	4,360,500
DSFL	2.81	2.85	2.61	2.65	1,933,000
DSIL	4.92	5.1	4.85	4.9	129,500
DSL	5.17	5.25	5.05	5.13	70,000
DWAE	4.53	4.55	4.2	4.2	20,000
DWSM	3.91	3.75	3.75	3.75	2,500
DWTM	11.73	11.3	11	11.3	16,500
DYNO	45.29	45	44.01	44.01	2,000
ECOP	18.5	19.5	18.6	19.47	489,500
EFERT	58.29	59.1	57.5	57.82	2,837,500
EFLTFC3	100.0254	0	0	100.0439	0
EFOODS	110.23	111.6	109.35	110.47	1,515,000
EFUG	130.05	129.95	128	128.83	11,000
EFUL	111.07	113	112.99	113	1,000
ELSM	92.8	97.44	96.4	97.44	7,500
EMCO	5.05	5.25	5.02	5.02	11,500
ENGRO	190.25	196.2	190	194.06	3,780,900
ENGRO-CAPR	193.35	0	0	197.11	0
ENGRO-CMAR	191.28	0	0	195.03	0
ENGRO-CMAY	195.93	0	0	199.72	0
ENGRO-MAR	186.69	191.9	185.85	190.04	3,052,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.11	15.2	14.75	14.86	296,000
EWLA	6.14	6.2	6.2	6.2	1,000
EXIDE	333.37	335	334.95	335	300
FABL	12.92	13.2	12.6	12.88	5,754,000
FABL-CMAY	13.31	0	0	13.26	0
FABL-MAR	12.96	13.3	12.5	13	251,500
FANM	5	4.85	4.85	4.85	500
FASM	206	216.3	205	216	6,700
FATIMA	29.71	30.05	29.61	29.99	1,628,000
FATIMA-MAR	29.94	30.3	29.6	30	13,500
FCCL	16.68	17	16.57	16.79	9,961,500
FCCL-CAPR	16.95	0	0	17.05	0
FCCL-CMAR	16.77	0	0	16.87	0
FCCL-CMAY	17.18	0	0	17.28	0
FCCL-MAR	16.73	17.05	16.7	16.89	1,408,000
FCIBL	6.83	6.77	5.83	6.08	71,500
FCSC	2.98	2.99	2.85	2.86	83,500
FDIBL	1.6	1.56	1.56	1.56	4,500
FECTC	56.26	56.9	55.75	56.18	63,000
FEROZ	166	167.85	162	163.24	24,700
FFBL	44.37	44.73	44.25	44.49	1,946,000
FFBL-CAPR	45.09	0	0	45.19	0
FFBL-CMAR	44.61	0	0	44.71	0
FFBL-CMAY	45.7	0	0	45.79	0
FFBL-MAR	42.43	42.9	42.3	42.59	160,500
FFC	108.8	109.18	108.71	109.05	428,800
FFC-CAPR	110.57	0	0	110.76	0
FFC-CMAR	109.39	0	0	109.59	0
FFC-CMAY	112.05	0	0	112.23	0
FFC-MAR	109.25	109.65	109	109.6	10,000
FFLM	4.15	4.74	4.3	4.3	10,500
FHAM	9.3	9.49	9.44	9.49	6,000
FIBLM	3.55	4.55	3.26	4.23	3,000
FLYNG	6.83	7	6.85	6.91	597,500
FNBM	4.29	4.29	4.25	4.25	25,500
FNEL	3.37	3.59	3.3	3.45	110,500
FPJM	3.25	3.5	3.25	3.28	4,000
FRCL	7.25	7.35	7.35	7.35	500
FUDLM	16.47	16.5	16.25	16.5	4,000
FZTM	518.3333	492.44	492.44	492.44	100
GADT	226.71	236	228	229.92	108,600
GAIL	5.88	6	5.7	5.77	60,000
GASF	9.49	9.5	9.4	9.47	103,500
GATM	47.65	50.03	47.95	50.03	379,000
GFIL	11.34	11.6	10.9	11.25	1,000
GGL	27.54	28.25	27.4	27.4	132,500
GHGL	55.08	54.45	54.45	54.45	1,000
GHNI	22.4	23.4	22	22	43,000
GHNL	21.76	22.45	21.65	21.95	245,500
GLAT	120	114	114	120	200
GLAXO	154.52	155.6	151.32	152.08	89,600
GLPL	404.99	400	400	400	400
GRAYS	56.45	56.5	53.75	56.5	2,000
GRYL	5.94	6.39	6.39	6.39	500
GSPM	4.99	5.19	5.19	4.99	500
GTYR	53.74	54	53	53.08	34,000
GUSM	3.92	4.24	4.2	4.24	7,000
GVGL	18.85	19.2	19	19.2	6,500
GWLC	17.77	17.76	17.12	17.38	24,500
HABSM	30.9	31	30.5	30.77	13,500
HADC	2.36	2.5	2.4	2.4	1,500
HAEL	15.07	16.07	14.9	16.07	30,500
HBL	182.95	183	181	181.56	41,500
HCAR	55.38	56.15	52.75	54.51	1,641,000
HICL	17.25	17.48	16.63	16.67	11,000
HINO	443.62	465.8	446	465.8	14,600
HINOON	152.68	157.94	150	150.98	11,400
HIRAT	12.15	12.7	12.4	12.5	253,000
HMB	26	26.2	25.5	25.51	1,985,000
HUBC	53.5	54.48	52.9	53.45	2,036,500
HUBC-CAPR	54.37	0	0	54.29	0
HUBC-CMAR	53.79	0	0	53.72	0
HUBC-CMAY	55.1	0	0	55.01	0
HUBC-MAR	53.68	53.5	53.1	53.45	20,500
HUMNL	87.3	87.5	84.02	87.25	12,000
HWQS	6.93	6.96	6.75	6.83	23,000
IBFL	83.9667	82.3	80.11	81	2,000
ICCT	6.49	6.4	5.74	6.4	38,500
ICI	313.89	321	313	319.33	29,900
ICIBL	1.93	2.09	1.81	1.92	1,095,500
ICL	41.1	41.01	41.01	41.01	500
IDEN	7.52	7.6	7.11	7.32	19,500
IDRT	15.15	15.5	15	15.17	4,500
IDSM	19.77	19.2826	19.2826	19.2826	0
IFSL	14.66	14.6	14.6	14.66	1,000
IGIBL	1.65	1.7	1.57	1.6	541,500
IGIIL	191.41	190.4	188	188.59	17,200
ILTM	1025	1076	1076	1076	50
INDU	402.85	401	394	395.1	3,300
INIL	49.27	49.9	49	49.03	103,500
INKL	12.4	12.94	12.94	12.94	500
ISL	22.66	22.9	22.26	22.44	605,500
ISTM	27	27.01	25.7	26.2	3,500
JDMT	118.6	123	112.67	122.9	6,500
JGICL	84.94	84.5	81.5	84	5,000
JKSM	31.75	33.33	33.33	33.33	5,000
JLICL	237.75	245.25	231.05	242.44	6,200
JOPP	31.83	32	32	32	1,500
JPGL	3.52	3.72	3.52	3.65	4,078,000
JSBL	4.31	4.3	4.24	4.24	262,500
JSCL	11.48	11.5	10.92	11.03	5,266,500
JSGCL	34	34.75	34.01	34.01	16,500
JSIL	12.1	12.25	11.66	11.7	589,000
JUBS	6.05	6.25	6.25	6.05	1,500
JVDC	67	70.35	70	70.34	3,000
KAPCO	59.22	60.09	59.1	60	1,358,500
KAPCO-CMAY	60.99	0	0	61.75	0
KAPCO-MAR	59.9	59.9	59.9	59.9	12,500
KASBB	1.76	1.83	1.77	1.8	377,000
KCL	18.79	18.5	17.79	18.5	1,500
KEL	6.72	6.91	6.51	6.53	12,977,000
KML	16.53	17	16.4	16.55	69,500
KOHC	123.01	122.5	120.01	120.35	659,000
KOHE	34.83	35.44	34.76	35.25	10,500
KOIL	3.98	4.02	3.82	3.82	12,000
KOSM	14.9	15.15	15.15	15.15	1,000
KSBP	85	85	83.05	84	5,000
KTML	28.03	29.43	28	28.44	3,575,000
LEUL	7.03	7.44	6.64	7.44	1,500
LIBT	26.95	28.29	25.61	28.29	61,500
LINDE	156.75	162	156	160.12	2,600
LMSM	8	7.87	7	7.44	1,500
LOTCHEM	6.85	7.12	6.9	6.94	1,286,500
LPCL	11.39	11.54	11.22	11.31	6,595,500
LPL	19.06	19.2	19	19.05	20,500
LUCK	340.13	342.5	339.6	340.22	298,600
LUCK-CAPR	345.67	0	0	345.57	0
LUCK-CMAR	341.98	0	0	341.92	0
LUCK-CMAY	350.29	0	0	350.14	0
LUCK-MAR	339.46	341.55	338.5	339	16,000
MACFL	19.78	20	19.65	19.75	120,500
MARI	206.87	211.25	207.5	208.19	396,400
MCB	282.43	283	279	280.71	414,500
MCB-CAPR	287.03	0	0	285.12	0
MCB-CMAR	283.96	0	0	282.11	0
MCB-CMAY	290.87	0	0	288.89	0
MCB-MAR	255	255	252.7	253.06	26,500
MCBAH	14.51	15	14.02	14.76	10,000
MDTL	2.75	2.8	2.73	2.73	284,500
MEBL	37.48	37.85	37.01	37.18	21,500
MERIT	17.48	17.88	17.05	17.4	46,500
MFFL	669.55	660	642	646.33	950
MFTM	4.6	5.13	4.65	4.85	65,500
MLCF	30.29	30.8	30.22	30.44	9,363,500
MLCF-MAR	30.47	30.94	30.33	30.62	2,695,000
MODAM	2.35	2.4	2.2	2.4	9,000
MQTM	26.55	27	26.25	26.81	12,000
MRNS	82.6	83.8	83.75	83.75	2,000
MSOT	139.2	134.9	132.24	132.24	20,500
MTIL	4.2	4.6	4.2	4.41	20,500
MTL	470	475	467	468.51	21,100
MUBT	5.75	6.7	5.75	5.75	3,000
MUREB	709.21	725	695	715	1,100
MZSM	3.3	3.43	3.36	3.37	8,000
NAGC	70.59	74.11	73.7	74.11	1,500
NATF	480	480	469	480	900
NBP	53.7	53.7	53	53.29	1,093,000
NBP-CAPR	54.57	0	0	54.13	0
NBP-CMAR	53.99	0	0	53.56	0
NBP-CMAY	55.3	0	0	54.84	0
NBP-MAR	53.8	53.8	53.02	53.34	832,000
NBP-MARB	52.1	52.4	51.39	51.65	376,000
NCL	49.67	50.82	49.71	50.3	1,169,500
NCL-CAPR	50.48	0	0	51.09	0
NCL-CMAR	49.94	0	0	50.55	0
NCL-CMAY	51.15	0	0	51.77	0
NCL-MAR	50.01	51.2	50.21	50.47	478,000
NCPL	35.12	35.95	35.13	35.51	632,000
NESTLE	8850	8750	8750	8750	20
NETSOL	36.48	36.84	36.01	36.12	95,000
NEXT	4.65	4.95	4.71	4.95	3,000
NIB	2.2	2.27	2.19	2.22	1,649,500
NICL	18.58	18.75	18.35	18.44	25,500
NMFL	18.56	19.56	18.67	18.95	315,000
NML	127.06	130	126.4	127.06	5,209,300
NML-CAPR	129.13	0	0	129.06	0
NML-CMAR	127.75	0	0	127.69	0
NML-CMAY	130.86	0	0	130.76	0
NML-MAR	127.82	130.35	127.05	127.66	1,318,500
NPL	31.3	31.5	31.25	31.45	88,500
NPL-CAPR	31.81	0	0	31.94	0
NPL-CMAR	31.47	0	0	31.61	0
NPL-CMAY	32.23	0	0	32.37	0
NRL	228.75	228	223.5	224.77	97,600
NSRM	21.09	22.14	22.14	22.14	1,500
OGDC	268.97	272.4	268.56	270.46	399,100
OGDC-CAPR	273.35	0	0	274.71	0
OGDC-CMAR	270.43	0	0	271.81	0
OGDC-CMAY	277	0	0	278.34	0
OGDC-MAR	270.17	273	270.75	271.42	43,000
OLPL	26.21	27	26.3	26.51	34,500
OLSM	5.52	5.58	5.58	5.58	500
OLTM	7.55	8.35	7	8.35	11,000
OTSU	53.7	54	54	54	500
PACE	4.26	4.39	4.19	4.23	2,577,000
PAEL	19.73	19.99	19.6	19.65	932,000
PAKD	67.2	70.56	67	68.63	94,000
PAKMI	2.78	3.24	3.24	3.24	500
PAKRI	30.24	31.75	30.25	31.52	660,500
PAKT	838	879.9	830	879.9	44,600
PASL	3.14	3.19	3.05	3.07	83,500
PASM	7.02	7.4	7.2	7.24	4,500
PCAL	74.3	75	73.5	73.5	1,000
PECO	72.3	75.91	75.9	75.91	1,000
PGCL	153	153	153	153	300
PGF	27.59	27.65	27.4	27.48	186,000
PIAA	8.33	8.4	8.1	8.19	1,182,500
PIBTL	60.74	63.77	60.75	61.66	689,500
PICT	275	282	277	281.88	10,700
PIF	12.65	12.87	12.5	12.8	89,000
PIL	9.5	10	8.5	9.86	26,500
PINL	11.25	12.25	11.49	12.25	110,000
PIOC	44.25	45.1	44	44.19	644,000
PIOC-MAR	44.48	45.7	44.3	44.44	358,000
PKGI	12.65	12.7	12.01	12.44	19,000
PKGP	19.38	19.6	19.27	19.36	467,500
PKGS	317.68	326	315	318.03	51,200
PMI	2.07	2.11	2.05	2.08	45,000
PMPK	470	493.5	493.5	493.5	200
PMRS	75.24	75	75	75	0
PNGRS	3.77	4	3.75	3.75	17,000
PNSC	81.06	80	77.11	78.01	7,500
POL	542.84	548.5	536.5	547.31	204,800
POWER	6.85	7.17	6.92	6.98	461,500
PPL	234.17	239	232.6	237.83	732,500
PPL-CAPR	237.99	0	0	241.57	0
PPL-CMAR	235.44	0	0	239.02	0
PPL-CMAY	241.17	0	0	244.76	0
PPL-MAR	235.55	239	233.51	238.08	172,500
PPVC	6.13	6.5	6.5	6.5	500
PRET	151.25	153	153	153	300
PRL	119.66	125.64	116	125.64	385,000
PRWM	47.4	48.75	47.66	48	31,000
PSMC	196.33	206.14	196	203.16	671,800
PSO	410.51	418.5	410	417.05	2,975,300
PSO-CAPR	417.2	0	0	423.61	0
PSO-CMAR	412.74	0	0	419.13	0
PSO-CMAY	422.77	0	0	429.21	0
PSO-MAR	412.87	419.99	412	418.69	2,173,000
PSYL	18.38	18	18	18.38	2,000
PTC	30.61	31.34	30.91	31.01	2,430,000
PTC-CAPR	31.11	0	0	31.5	0
PTC-CMAR	30.78	0	0	31.16	0
PTC-CMAY	31.52	0	0	31.91	0
PTC-MAR	30.8	31.6	31.1	31.14	870,500
QUAT	102.022	103.99	102	103.99	1,000
QUET	56.22	53.42	53.41	53.42	2,000
QUICE	8.11	8.2	7.75	7.78	622,500
RAVT	4.25	4.7	4.28	4.3	27,000
RCML	95	98	93.5	98	1,000
REDCO	4.95	4.95	4.9	4.9	3,000
REWM	41.33	43.39	41.94	43.37	31,500
RICL	9.5	9.4	8.8	9.4	2,000
RUBY	9.35	10.2	8.35	8.74	11,500
SAIF	32.2	33.7	32.5	33.3	42,000
SALT	190.7	200.23	199.9	200.07	200
SANE	7.816	7.35	6.85	7.35	5,500
SAPL	692.37	726.98	720	726.98	3,200
SAPT	314	325	325	325	100
SARC	9.25	9.99	9.99	9.99	500
SAZEW	29.42	30.49	28.5	29.32	123,000
SBL	5.2	5.19	5.01	5.06	79,500
SCBPL	23.89	24	23.65	23.92	86,000
SCLL	8.05	8.05	8.05	8.05	5,000
SCM	22	22	21.79	21.95	4,000
SEARL	151.86	155.5	152.5	154.22	44,300
SEL	34.25	34.5	34.5	34.5	2,000
SEPCO	2.65	2.82	2.65	2.7	1,574,000
SEPL	66.39	66.5	66.35	66.5	6,000
SFAT	19.5	20.45	20.45	20.45	1,000
SFL	331.17	347.72	338.99	347	6,000
SFLL	50.965	52.13	52.13	52.13	1,000
SFTM	6.67	6.77	6.77	6.77	0
SGML	18.15	18.25	18.11	18.2	108,000
SGPL	2.5	2.59	2.33	2.33	2,000
SHCI	3.9	4	3.71	4	4,500
SHCM	23.9	23.5	23.5	23.5	0
SHEL	223.53	234.7	234.7	234.7	146,400
SHEZ	750	721.3	717.1	719.8	650
SHFA	118.36	118	118	118.36	100
SHNI	7	7.15	6.75	7.15	4,500
SIEM	1240	1284	1265	1284	160
SILK	2	2.04	1.99	2	207,000
SING	24	24	23.72	23.84	3,500
SITC	272.46	274.9	272.1	273	8,600
SLCL	5.48	5.8	5.05	5.05	2,000
SLYT	29	29.9	29	29	27,500
SMBL	2.38	2.45	2.31	2.38	430,000
SMTM	13.14	13.72	13	13.72	7,000
SNBL	11.3	12.3	11.25	12.25	459,500
SNGP	20.58	20.89	20.55	20.57	97,000
SNGP-CAPR	20.92	0	0	20.89	0
SNGP-CMAR	20.69	0	0	20.67	0
SNGP-CMAY	21.19	0	0	21.17	0
SNGP-MAR	20.88	20.6	20.6	20.6	1,000
SPL	16.07	16.58	16.08	16.42	778,500
SPLC	2.7	2.84	2.84	2.7	3,000
SPLCTFC3	36.75	0	0	36.75	0
SRVI	490.64	509	495	506.44	11,200
SSGC	26.31	26.35	26.05	26.3	180,500
SSGC-MAR	26.31	26.93	26.4	26.45	55,500
SSIC	7.01	7.88	7.7	7.8	3,000
SSML	12	12.55	12.25	12.35	58,500
STCL	8.71	8.8	8.5	8.53	18,500
STJT	64.37	67.5	65.88	66.96	1,500
STPL	8.54	9.47	8.51	9.26	38,000
SURC	124.33	127	123	123.7	21,000
TATM	55.51	58.28	56.61	58.28	63,000
TDIL	9.55	9.55	9.5	9.5	25,500
TELE	5.59	5.84	5.56	5.59	5,156,500
TGL	41.26	43.3	41.6	43.01	620,500
THALL	161.02	164.9	160.01	163.13	17,500
THAS	18.18	18.8	17.3	17.84	8,500
THCCL	25.16	26.4	24.1	25.55	6,000
TICL	56.4	55	55	55	0
TMFBLTFC2	99.9722	0	0	99.9722	0
TPL	9.7	10.24	9.5	9.63	398,000
TREET	122.5	125.5	122.5	122.76	191,000
TRG	16.02	16.02	15.02	15.06	32,409,500
TRIBL	1.66	1.75	1.74	1.75	4,500
TRIPF	199.86	199.5	196.25	196.25	1,300
TRPOL	2.1	2.19	2	2.08	420,000
TRSM	3.95	4	4	4	1,000
TSBL	3.25	3.8	3.5	3.5	2,000
TSMF	5.26	5.6	5.05	5.5	78,000
TSPL	2.2	2.36	2.1	2.21	329,500
UBDL	89.6	85.12	85.12	85.12	500
UBL	144.63	145.47	141	141.38	849,300
UBL-CAPR	146.99	0	0	143.6	0
UBL-CMAR	145.42	0	0	142.08	0
UBL-CMAY	148.95	0	0	145.5	0
UBL-MAR	141.11	141	138	138.25	20,000
UCAPM	2.38	2.4	2.4	2.4	5,000
UDPL	19.5	19	19	19	3,000
UNIC	20.0009	20.3	20	20	4,000
UVIC	6.55	7.5	7	7.47	107,000
WAHN	64.34	66.89	63.5	65.4	1,500
WTL	2.61	2.71	2.56	2.64	1,242,500
WYETH	4366.29	4584	4500	4500	1,260
YOUW	5.39	5.5	5.3	5.3	12,000
ZIL	156.75	156.99	152	152	2,000
ZTL	10.19	10.98	10.05	10.29	47,500
Total Turnover					296,563,830

 

KSE EOD Daily Share Price Data - 14-03-2014