KSE EOD Daily Share Price Data - 21-03-2014

For: March 21, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	6	5.51	5.51	5.51	500
ABL	85	86	84	84.42	33,500
ABOT	426.74	427.78	418	418.88	12,500
ACPL	138	140.15	137.5	139.12	56,100
ADAMS	29	29	29	29	1,000
ADAMSR	2.02	2.12	1.96	2	110,000
ADMM	77.1	79	76.5	78	6,500
ADOS	46.01	47	45.5	46.85	4,000
AGIC	24	24.2	22.8	22.81	93,500
AGIL	69.25	70	69.06	70	18,000
AGTL	214	215	210.15	212.12	10,300
AHCL	26.37	26.79	26.15	26.25	276,500
AHCL-CAPR	26.73	0	0	26.6	0
AHCL-CMAR	26.44	0	0	26.31	0
AHCL-CMAY	27.09	0	0	26.96	0
AHCL-MAR	26.59	27.7	26.3	26.36	44,000
AHL	41.75	43.83	41.85	43.83	241,500
AICL	44.94	44.95	43.81	44.33	5,402,400
AICL-CAPR	45.55	0	0	44.92	0
AICL-CMAR	45.06	0	0	44.43	0
AICL-CMAY	46.17	0	0	45.53	0
AICL-MAR	44.85	44.9	43.95	44.44	1,619,000
AKBL	17.31	17.57	17.1	17.2	609,000
AKBL-CAPR	17.55	0	0	17.43	0
AKBL-CMAR	17.36	0	0	17.24	0
AKBL-CMAY	17.78	0	0	17.66	0
AKBL-MAR	17.27	17.6	17.2	17.25	41,500
AKZO	118.17	118	114	115.33	27,500
ALICO	43.05	40.9	40.9	40.9	1,000
AMBL	8.5	8.83	8.83	8.83	500
AMTEX	4.25	4.52	4.15	4.42	1,997,000
ANL	7.41	7.51	7.15	7.24	2,371,000
ANSM	15.18	15.65	14.18	14.81	26,500
APL	542.73	542.4	531	533.3	66,300
ARPAK	18.19	19	19	18.19	6,500
ARPL	322.65	320.99	306.52	306.91	45,000
ARUJ	13.93	14.04	14.04	14.04	500
ASHT	15.74	16.74	16.74	16.74	500
ASL	9.43	9.39	9.23	9.25	22,000
ATBA	402.84	405.7	402	403.01	1,000
ATIL	64.48	65.24	64.5	64.5	52,500
ATLH	292	291.25	290.15	291	4,200
ATRL	221.63	223.4	215.01	216.21	745,700
ATRL-CAPR	224.65	0	0	219.08	0
ATRL-CMAR	222.23	0	0	216.72	0
ATRL-CMAY	227.68	0	0	222.04	0
ATRL-MAR	222.44	224	216	216.72	397,000
AVN	22.72	22.9	22.45	22.69	1,126,500
BAFL	26.95	27.25	25.61	25.86	11,662,000
BAFL-CAPR	27.32	0	0	26.2	0
BAFL-CMAR	27.02	0	0	25.92	0
BAFL-CMAY	27.69	0	0	26.56	0
BAFL-MARB	26.93	27.01	25.59	25.94	237,500
BAFLTFC5	102.4658	101.7	101.7	102.4026	6,000
BAFS	27.78	29.16	29.16	29.16	0
BAHL	35.37	35.4	34.71	34.74	93,500
BAHL-CAPR	35.85	0	0	35.2	0
BAHL-CMAR	35.47	0	0	34.82	0
BAHL-CMAY	36.34	0	0	35.68	0
BAHL-MAR	35.48	0	0	34.84	0
BAPL	9.99	9.95	9.75	9.81	6,000
BATA	2850	2949.99	2805	2808.33	380
BCML	86.79	91	82.46	82.5	8,500
BERG	45	47.25	44.5	44.8	10,000
BGL	8.04	8.55	7.56	7.56	8,000
BILF	13.61	14.09	12.9	13	49,500
BIPL	9.87	10.02	9.75	9.99	433,000
BOK	8	8.04	8	8.01	26,500
BOP	10.59	10.64	10.47	10.5	3,625,000
BOP-CAPR	10.73	0	0	10.64	0
BOP-CMAR	10.62	0	0	10.52	0
BOP-MAR	10.62	10.64	10.5	10.54	924,000
BPBL	5.95	5.8	5.4	5.42	3,500
BPL	38.5	38.25	38	38	6,500
BROT	10.8	10.76	10.26	10.76	12,500
BRR	5.39	5.39	5.39	5.39	3,500
BUXL	23.69	22.51	22.51	22.51	6,000
BWCL	78.5	80	80	80	1,500
BWHL	41.44	43.5	40	41.17	1,500
BYCO	11.54	11.73	11.29	11.35	2,489,500
CECL	16.2194	15.22	15.22	15.22	0
CENI	17.06	17.05	16.97	17	6,500
CEPB	56.83	57.6	55.71	56.11	128,000
CFL	33.2	33	33	33	3,000
CHAS	9.5	9.5	9.5	9.5	500
CHBL	6.2	6.32	6	6.04	692,000
CHCC	74.37	74.35	73.1	73.88	145,500
CJPL	4.45	4.36	4.1	4.15	18,000
CLCPS	2.28	2.34	2.15	2.22	637,000
CLOV	77	79.99	77.1	79.99	2,500
CML	5.16	5.19	5.1	5.13	54,000
COLG	1611	1600.05	1600.05	1600.05	20
COTT	7.93	8.37	8	8.34	5,000
CPPL	64.77	65.8	64.5	65.52	141,000
CRTM	18.46	19	18.31	18.86	99,000
CSAP	48.8	51.2	49.35	49.9	1,719,500
CSIL	5.75	5.98	5.71	5.92	13,000
CSM	2.48	2.4	2.33	2.35	7,000
CSUML	7.75	8.13	7.9	8.01	30,000
CYAN	83	85	83.9	84	7,000
DAAG	17.35	16.7	16.35	16.35	6,500
DAWH	82	82.7	78.55	79.53	159,500
DAWH-CMAY	84.24	0	0	81.67	0
DAWH-MAR	82.4	81.89	79.25	79.89	107,000
DBCI	6.18	6.49	6.02	6.13	26,000
DCH	3.93	3.92	3.8	3.85	46,500
DCL	8.89	8.99	8.7	8.77	856,500
DEL	3.45	3.6	3.6	3.6	500
DFML	7.02	7.06	6.62	6.75	2,510,000
DGKC	94.09	94.49	92.75	93.83	3,106,500
DGKC-CAPR	95.37	0	0	95.08	0
DGKC-CMAR	94.35	0	0	94.05	0
DGKC-CMAY	96.66	0	0	96.36	0
DGKC-MAR	94.29	94.4	93	93.89	1,046,500
DLL	86.79	85.56	83.55	85.56	4,500
DOL	7.7	7.87	7.3	7.38	824,000
DSFL	2.58	2.59	2.46	2.51	443,000
DSIL	5.01	5.08	4.79	4.89	30,000
DSL	4.81	4.9	4.73	4.8	54,000
DWSM	3.41	3.45	3.45	3.45	5,500
DWTM	11.47	11.23	10.56	10.88	1,500
DYNO	44.05	43.5	43.1	43.1	6,000
ECOP	21.89	22.8	22	22.58	177,000
EFERT	57.19	57.65	56.5	56.83	3,089,000
EFLTFC3	100.0699	0	0	100.0699	0
EFOODS	115.57	116.95	111.9	113.08	2,458,000
EFUG	131.75	135	130.25	135	18,500
EFUL	113	115.5	113	115.5	2,500
ENGRO	185.98	187.35	182.61	184.31	2,348,900
ENGRO-CAPR	188.52	0	0	186.76	0
ENGRO-CMAR	186.49	0	0	184.74	0
ENGRO-CMAY	191.06	0	0	189.28	0
ENGRO-MAR	186.52	187.6	183.02	184.81	1,388,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.79	14.84	14.44	14.6	690,000
ESBL	2.99	2.98	2.6	2.77	402,000
EXIDE	340	343	338	341.6	2,400
FABL	13.61	13.65	13.1	13.2	4,742,500
FABL-CMAY	13.98	0	0	13.56	0
FABL-MAR	13.6	13.58	13.17	13.27	209,000
FASM	218	219.98	207.1	213.54	300
FATIMA	31.32	31.5	31	31.18	1,078,500
FATIMA-MAR	31.4	32.2	31.15	31.18	20,500
FCCL	17.43	17.54	17.23	17.28	4,447,500
FCCL-CAPR	17.67	0	0	17.51	0
FCCL-CMAR	17.48	0	0	17.32	0
FCCL-CMAY	17.91	0	0	17.75	0
FCCL-MAR	17.45	17.58	17.28	17.31	618,500
FCIBL	6.18	6.39	6.33	6.33	1,000
FCSC	2.89	2.83	2.8	2.83	23,500
FDIBL	1.62	1.5	1.5	1.5	4,000
FECM	4.48	4.29	4.01	4.29	1,000
FECTC	53.46	53.99	52	52.25	12,000
FEM	5.95	6.95	5.16	5.5	382,500
FEROZ	176.25	179	173.53	174.28	10,400
FFBL	41.44	41.5	41.03	41.28	317,000
FFBL-CAPR	42.01	0	0	41.83	0
FFBL-CMAR	41.55	0	0	41.38	0
FFBL-CMAY	42.57	0	0	42.39	0
FFBL-MAR	41.57	41.99	41.21	41.99	7,500
FFC	109.65	109.8	108.71	108.93	1,019,800
FFC-CAPR	111.15	0	0	110.38	0
FFC-CMAR	109.95	0	0	109.19	0
FFC-CMAY	112.64	0	0	111.87	0
FFC-MAR	109.79	109.8	109.5	109.8	2,500
FFLM	4	4.2	4.05	4.13	2,500
FHAM	9.25	9.6	9.48	9.55	8,000
FHBM	15.19	15.71	15.5	15.5	1,000
FIMM	61.75	58.67	58.67	58.67	2,000
FLYNG	6.8	6.83	6.77	6.81	131,500
FNBM	4.25	4.25	4	4	5,500
FNEL	3.42	3.45	3.33	3.4	95,000
FPJM	3.3	3.5	3.3	3.45	133,000
FUDLM	16.68	16	15.8	15.8	19,500
FZTM	491	515	515	515	100
GADT	218.51	221	213	213.53	99,200
GAMON	3.8	4.5	4	4.5	27,000
GASF	9.38	9.5	9.15	9.2	116,500
GATM	49.64	49.57	48.7	49.15	184,000
GFIL	11.2	11.43	10.95	11.43	6,000
GGL	27	27.2	26.9	26.99	68,000
GHGL	54.9	54	53.5	54	2,500
GHNI	20.87	21.88	21	21.07	10,000
GHNL	20.3	21.3	20.5	20.61	131,000
GLAXO	155.02	155.5	153.1	153.62	43,800
GTYR	53.48	53.6	51.75	52.15	51,000
GUSM	4.55	4.1	4.02	4.02	2,500
GVGL	18.57	19.14	18.5	18.98	5,000
GWLC	16.89	16.5	16.3	16.33	59,000
HABSM	32.5	33.5	31.5	32.86	62,000
HADC	2.4	2.44	2.31	2.36	83,000
HAEL	16.23	17.23	17.19	17.23	25,000
HBL	161.75	164.5	157	164.01	164,600
HCAR	53.43	52.88	50.76	52.21	169,500
HICL	17.71	18.71	18.71	18.71	10,000
HINO	438.2	456.9	430	450.22	11,200
HINOON	147.01	153.95	146.1	146.14	18,400
HIRAT	12.23	12.3	11.96	12.01	386,500
HMB	25.08	25	24	24.55	488,000
HMIM	3.9	4.1	3.84	4.1	61,000
HSPI	22.24	22.45	21.5	21.5	2,000
HUBC	52.75	52.99	52	52.49	1,091,000
HUBC-CAPR	53.47	0	0	53.19	0
HUBC-CMAR	52.89	0	0	52.61	0
HUBC-CMAY	54.19	0	0	53.9	0
HUBC-MAR	53.07	0	0	52.63	0
HUMNL	84.01	85.93	83	85.44	9,000
HWQS	6.79	6.6	6.5	6.52	11,500
IBLHL	87.18	85.11	83	83.58	12,000
ICI	332.58	338	329	332.17	26,400
ICIBL	1.89	1.94	1.8	1.91	412,500
ICL	40.1	40.9	40.6	40.9	2,000
IDEN	6.98	6.95	6.5	6.84	31,000
IDRT	15.01	15.35	14.8	15.08	14,500
IDSM	18.8	17.8	17.8	17.8	1,500
IDYM	1070	1099.99	1099.99	1070	20
IFSL	14.71	15.25	14.98	15.04	12,500
IGIBL	1.63	1.67	1.61	1.65	93,000
IGIIL	195.52	196	191	191.08	34,500
INDU	390	405	381.02	395.34	8,800
INIL	52.52	52.88	51.26	52.88	31,500
ISIL	171	179.55	163.1	163.56	4,200
ISL	24.35	24.49	23.62	23.77	122,500
ISTM	30.95	32.49	29.41	29.7	10,500
JKSM	33.51	35.15	33.5	34.88	6,000
JOPP	31.95	32	30.4	32	2,000
JPGL	3.38	3.5	3.35	3.48	822,000
JSBL	4.11	4.29	4.12	4.19	639,000
JSCL	10.84	11.25	10.82	10.99	7,747,000
JSGCL	33.25	34.3	32.9	32.9	17,000
JSIL	11.71	11.91	11.51	11.62	661,000
JVDC	76.95	74.5	73.5	74.25	3,500
JVDCPS	11	11.6	11.6	11.6	0
KAPCO	59.7	59.52	58.75	58.84	304,500
KAPCO-CMAY	61.33	0	0	60.43	0
KAPCO-MAR	59.75	59.3	59.3	59.3	1,000
KASBB	1.79	1.79	1.77	1.78	99,000
KASBM	3.95	4.75	3.94	4.68	61,000
KEL	6.44	6.5	6.35	6.36	1,103,000
KHTC	245	234.25	234	234.17	300
KML	15.5	15.5	15.01	15.5	30,000
KOHC	115.19	116.4	112	113.62	193,500
KOHE	35.19	35.24	34.8	35.09	29,500
KOHP	3.25	3.4	3.2	3.25	15,500
KOHTM	18.7	18.49	17.7	17.92	5,500
KOIL	3.94	3.89	3.82	3.88	1,500
KOSM	14.6	15.6	14.11	15.6	4,500
KSBP	83.23	82.51	81.15	81.24	7,000
KTML	27.11	27.36	26.53	27.01	589,500
LEUL	7.19	7	6.75	6.99	2,000
LIBT	24.48	25.45	23.26	23.95	14,500
LINDE	157	162	153.25	157.62	2,400
LMSM	7.44	7.94	7.94	7.94	1,500
LOTCHEM	6.81	6.84	6.77	6.8	556,000
LPCL	11.13	11.37	11.02	11.24	9,405,000
LPL	19.1	19.29	18.95	19	93,500
LUCK	324.04	326	318	318.64	822,200
LUCK-CAPR	328.46	0	0	322.87	0
LUCK-CMAR	324.92	0	0	319.39	0
LUCK-CMAY	332.88	0	0	327.23	0
LUCK-MAR	324.41	326.85	318.52	319.37	167,500
MACFL	21.87	22.25	21.6	21.65	75,500
MARI	215.36	219.98	214	215.15	859,600
MCB	254.53	255.25	242.12	246.55	974,400
MCB-CAPR	258	0	0	249.82	0
MCB-CMAR	255.22	0	0	247.13	0
MCB-CMAY	261.48	0	0	253.2	0
MCB-MAR	255.28	254.61	243.3	246.38	88,500
MCBAH	15	14.75	14.75	14.75	28,500
MDTL	3	3.08	3	3.04	994,500
MEBL	36.6	36.96	36.95	36.95	12,000
MEHT	143.5	144	143.25	143.63	200
MERIT	19.11	19.39	18.8	18.84	35,000
MFFL	635.5	625	604	622.5	850
MFTM	4.62	4.51	4.5	4.51	7,500
MIRKS	59.99	62.5	60	60	7,000
MLCF	29.9	30	29.26	29.38	3,946,500
MLCF-MAR	29.99	30	29.35	29.45	635,500
MODAM	2.34	2.3	2.25	2.26	32,500
MQTM	27.47	27.01	27.01	27.01	1,000
MRNS	84.88	85	83	83	1,500
MSOT	131.5	130	130	130	500
MTL	469.14	470.48	467	469	7,000
MUREB	725	729	700	705	1,300
MZSM	3.3	3.36	3.2	3.36	19,000
NAGC	69.5	70	69.45	70	2,000
NATF	490	489.9	481.5	487.1	800
NBF	5.35	6	4.7	4.94	37,500
NBP	52.94	53.1	50.9	51.56	1,324,500
NBP-CAPR	53.66	0	0	52.24	0
NBP-CMAR	53.08	0	0	51.68	0
NBP-CMAY	54.38	0	0	52.95	0
NBP-MARB	53.06	53.05	51.1	51.74	255,000
NCL	49.31	49.5	47.5	48.21	2,363,500
NCL-CAPR	49.98	0	0	48.85	0
NCL-CMAR	49.44	0	0	48.32	0
NCL-CMAY	50.66	0	0	49.51	0
NCL-MAR	49.5	49.8	47.6	48.32	685,000
NCPL	35.26	35.99	35.16	35.7	39,500
NESTLE	8801	8980	8611	8980	160
NETSOL	35.63	36.22	34.9	35.03	63,500
NIB	2.18	2.28	2.16	2.17	2,186,000
NICL	18.05	18.1	17.7	17.97	268,000
NMFL	17.47	18.25	16.47	16.84	197,500
NML	124.79	125	120.2	122.82	4,238,700
NML-CAPR	126.49	0	0	124.45	0
NML-CMAR	125.13	0	0	123.11	0
NML-CMAY	128.2	0	0	126.13	0
NML-MAR	125.29	125.25	120.75	123.08	1,602,500
NPL	29.89	30.3	29.45	29.65	93,500
NPL-CAPR	31.31	0	0	30.04	0
NPL-CMAR	30.97	0	0	29.72	0
NPL-CMAY	31.73	0	0	30.45	0
NPSM	54.5	52.0927	52.0927	52.0927	0
NRL	220.56	223.5	215	216.15	53,500
NSRM	26.9	28.24	28.24	28.24	0
NSRMR	16.24	17.24	17.24	17.24	1,500
OGDC	263.55	263.89	250.55	251.89	4,012,700
OGDC-CAPR	267.15	0	0	255.24	0
OGDC-CMAR	264.27	0	0	252.48	0
OGDC-CMAY	270.74	0	0	258.68	0
OGDC-MAR	264.13	263.26	251.25	252.52	252,000
OLPL	26.8	26.51	26.2	26.42	22,000
OLTM	7.18	7.73	7.73	7.73	500
OTSU	51.1	53.58	48.56	50.5	3,000
PACE	4.27	4.46	4.26	4.27	1,542,500
PAEL	19.84	19.92	19.65	19.72	540,500
PAKD	68	67.95	64.65	67.35	6,500
PAKRI	33.29	34.5	33.4	33.87	1,092,000
PAKT	1045.2	1055	1000	1047.74	8,100
PASL	3.4	3.4	3.31	3.37	174,000
PASM	7.4	7.2	7.2	7.2	500
PECO	73	76.65	76.5	76.65	1,500
PGF	27.98	28.2	27.89	27.95	92,500
PIAA	8.32	8.55	8.32	8.35	964,000
PIBTL	65.78	67.25	65.4	65.97	250,500
PICT	276.95	270.1	270	270	200
PIF	13.15	13.25	12.95	13	245,500
PIL	11.93	10.95	10.95	10.95	500
PIOC	43.13	42.99	42.03	42.75	106,500
PIOC-MAR	43.33	43.25	42.6	42.79	189,500
PKGI	12	12	12	12	10,000
PKGP	19.42	19.59	19.25	19.41	319,000
PKGS	332.31	338	324	333.25	233,400
PMI	2.13	2.1	2.1	2.1	2,500
PMPK	525	551.25	515	538.71	2,900
PNSC	76.98	75.75	74.01	75.75	1,500
POAF	7.8	7.8	7.8	7.8	1,000
POL	539.73	542	525.6	539.93	248,800
POWER	6.94	6.95	6.75	6.85	290,000
PPL	230.25	231	222.8	224.12	1,434,700
PPL-CAPR	233.39	0	0	227.1	0
PPL-CMAR	230.88	0	0	224.65	0
PPL-CMAY	236.53	0	0	230.16	0
PPL-MAR	230.8	231.25	223.51	224.7	379,000
PPVC	5.71	5.91	4.77	5.5	78,000
PRET	151	150	150	151	100
PRL	152.7	160.33	156	160.03	200,500
PRWM	46.5	45.5	45.25	45.35	3,500
PSMC	194.71	196.48	184.98	190.19	834,800
PSO	428.69	434.5	426.4	429.18	2,422,700
PSO-CAPR	434.54	0	0	434.88	0
PSO-CMAR	429.86	0	0	430.19	0
PSO-CMAY	440.39	0	0	440.75	0
PSO-MAR	429.54	435	427.25	430.1	1,821,000
PSYL	18.62	19.49	17.65	18.94	4,000
PTC	30.86	31.12	30.4	30.51	2,317,500
PTC-CAPR	31.28	0	0	30.92	0
PTC-CMAR	30.94	0	0	30.58	0
PTC-CMAY	31.7	0	0	31.33	0
PTC-MAR	30.96	31.2	30.51	30.62	350,000
QUAT	101.32	96.26	96.26	96.26	0
QUICE	7.74	7.72	7.56	7.61	133,500
RAVT	4.5	4.74	4.74	4.74	500
RCML	97.85	99	99	97.85	1,000
REDCO	5	4.9	4.9	4.9	1,000
REWM	42	41.05	40.3	40.3	4,500
RICL	9.38	9	8.9	9	11,500
RMPL	7775	8100	7700	7999.8	140
RUBY	8.31	8.48	7.45	7.82	4,000
SAIF	30.35	30	29.6	29.95	12,500
SALT	191.88	199	199	191.88	2,000
SANE	7.35	6.35	6.35	6.35	500
SAPL	780.73	760	741.7	741.7	2,400
SAZEW	27.05	27	26.32	26.32	7,500
SBL	5.1	5.49	5.05	5.18	51,000
SCBPL	21.36	21.15	20.3	21.15	30,500
SCM	22.15	22	22	22	1,500
SEARL	145.38	146.98	142	143.81	49,400
SEPCO	2.54	2.61	2.51	2.57	249,500
SEPL	67	67.85	67.85	67.85	500
SFAT	20.66	21.5	21.5	21.5	1,000
SFL	331	333	320	320	500
SGML	18	18.05	17.8	17.92	4,500
SHCI	3.98	3.97	3.53	3.76	4,000
SHEL	247.49	251	246.2	248.1	513,500
SHEZ	762.5	770	770	770	100
SHFA	111.37	116	116	111.37	1,500
SHNI	6.9	7	7	7	4,500
SIEM	1235.71	1245	1230.01	1230.01	860
SILK	1.96	1.99	1.94	1.94	766,500
SING	24.15	24.84	24.4	24.5	10,000
SITC	272.6	275	270	273.22	19,100
SKRS	3.01	2.86	2.86	3.01	1,000
SLYT	27.2	28.48	26.5	26.5	10,000
SMBL	2.46	2.58	2.42	2.44	502,000
SMCPL	9.5	9.5	9.5	9.5	1,500
SMTM	13.1	13.99	12.3	13.99	3,500
SNAI	71	71	71	71	3,000
SNBL	13.28	13.3	12.82	12.93	193,500
SNGP	23.44	24.25	23.13	23.92	4,441,000
SNGP-CAPR	23.76	0	0	24.24	0
SNGP-CMAR	23.5	0	0	23.98	0
SNGP-CMAY	24.08	0	0	24.56	0
SNGP-MAR	23.49	24.5	23.15	23.95	823,000
SPL	16.16	16.25	15.86	15.89	139,500
SPLC	3.02	3.25	2.97	3.19	351,000
SRSM	12.55	12.5	12.5	12.5	0
SRVI	512.83	515	506	508.4	1,800
SSGC	29.43	30.9	29	30.04	3,764,000
SSGC-MAR	29.53	30.89	29.25	30.35	418,000
SSML	12.2	12.25	12	12.04	32,500
STCL	8.45	9.08	8.55	8.7	145,000
STJT	70.3	68	68	68	5,000
STPL	9.14	9.29	8.55	9.15	56,500
SURC	121	120	119.5	119.5	3,000
TATM	54.5	55.98	55.98	54.5	1,000
TDIL	9.69	10.69	8.7	8.7	1,500
TELE	5.4	5.45	5.25	5.29	626,000
TGL	42.29	42.2	41.2	41.2	237,000
THALL	159.99	166.5	160.11	161.61	17,900
THAS	17.7	17.9	17.9	17.9	500
THCCL	25.15	25.24	24.5	25.22	21,000
TMFBLTFC2	99.9722	0	0	99.9722	0
TPL	9.15	9.95	8.75	8.82	82,500
TREET	124.05	124.99	121.75	122.32	120,000
TRG	14.84	15.59	14.77	15.17	14,782,000
TRIBL	1.69	2	1.65	1.98	216,500
TRIPF	197.03	198.99	193.5	195.02	7,100
TRPOL	2.02	2.05	2	2.02	191,000
TRSM	4	4.05	4.05	4.05	0
TSBL	3.45	3.8	2.46	3.74	33,000
TSMF	6.21	6.44	5.8	5.87	109,500
TSPL	2.01	2.05	2.02	2.04	74,500
UBDL	75.81	72.02	72.02	72.02	0
UBL	142.73	146.9	143.8	144.83	3,326,500
UBL-CAPR	144.68	0	0	146.75	0
UBL-CMAR	143.12	0	0	145.17	0
UBL-CMAY	146.63	0	0	148.73	0
UBL-MAR	142.71	148.99	144.1	144.83	88,000
UCAPM	2.2	2.21	2.2	2.21	1,000
UDPL	20	21	20.99	21	1,000
UNIC	18	17.01	17	17	4,000
UPFL	9090	9000	9000	9000	0
UVIC	6.58	6.85	6	6.32	99,500
WAHN	64.84	64.5	63	63	4,000
WTL	2.52	2.55	2.5	2.51	331,000
YOUW	5.1	5	4.9	4.9	40,500
ZAHT	19.9	20.01	19.85	19.85	18,000
ZIL	152.06	152	150	150	2,000
ZTL	10	10.69	10	10	8,500
Total Turnover					174,354,030

 

KSE EOD Daily Share Price Data - 21-03-2014