KSE EOD Daily Share Price Data - 24-03-2014

For: March 24, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.5	99.9	91	99.9	3,600
AATM	5.51	5.5	5.49	5.5	1,500
ABL	84.42	84	83	83.16	13,000
ABOT	418.88	417	410.1	410.4	8,400
ACPL	139.12	138.5	136.25	137.01	6,300
ADAMS	29	28.28	28.26	28.26	3,000
ADAMSR	2	2	1	1.04	442,500
ADMM	78	77.8	76	76.36	2,500
ADOS	46.85	47.15	46	46	2,500
AGIC	22.81	22.5	21.67	21.67	86,500
AGIL	70	69.5	69.5	69.5	500
AGL	11.95	11.95	11.95	11.95	500
AGTL	212.12	210.54	207.51	209.42	8,400
AHCL	26.25	26.35	25.55	25.57	138,000
AHCL-APR	26.36	26.1	25.9	25.9	5,500
AHCL-CAPR	26.6	0	0	25.9	0
AHCL-CMAR	26.31	0	0	25.62	0
AHCL-CMAY	26.96	0	0	26.25	0
AHCL-MAR	26.36	25.75	25.65	25.68	5,000
AHL	43.83	45	43.5	43.67	113,000
AICL	44.33	45.2	44	44.6	3,534,200
AICL-APR	43.44	44.9	43.99	44.17	1,476,500
AICL-CAPR	44.92	0	0	45.17	0
AICL-CMAR	44.43	0	0	44.69	0
AICL-CMAY	45.53	0	0	45.78	0
AICL-MAR	44.44	45.2	44.1	44.63	1,857,000
AKBL	17.2	17.1	16.8	17.01	403,500
AKBL-APR	17.25	17.25	17.01	17.05	11,500
AKBL-CAPR	17.43	0	0	17.23	0
AKBL-CMAR	17.24	0	0	17.04	0
AKBL-CMAY	17.66	0	0	17.46	0
AKBL-MAR	17.25	17.25	16.91	17.03	76,500
AKZO	115.33	115.6	113	113.08	16,400
ALICO	40.9	38.86	38.86	38.86	500
ALNRS	40	40	40	40	500
AMBL	8.83	9.82	9.82	9.82	500
AMTEX	4.42	4.55	4.23	4.27	804,500
ANL	7.24	7.27	7.1	7.2	541,500
ANSM	14.81	14.95	13.84	14.32	7,000
APL	533.3	533.99	521	530	8,200
ARPAK	18.19	18.96	17.19	17.19	1,500
ARPL	306.91	307	292.56	301.67	49,700
ASHT	16.74	17.74	15.74	15.74	2,500
ASL	9.25	9.5	9.05	9.35	93,500
ASLPS	8.45	8.2	8.2	8.2	1,000
ASTM	20	19.116	19.116	19.116	0
ATBA	403.01	405.5	403	404	700
ATIL	64.5	65.5	64	65.46	30,500
ATLH	291	293	289.75	291.25	900
ATRL	216.21	220.99	214.8	219.47	811,200
ATRL-APR	216.72	223	217	222.15	128,500
ATRL-CAPR	219.08	0	0	222.3	0
ATRL-CMAR	216.72	0	0	219.9	0
ATRL-CMAY	222.04	0	0	225.29	0
ATRL-MAR	216.72	221.49	215	220.23	296,500
AVN	22.69	22.9	22.42	22.47	950,000
BAFL	25.86	25.9	24.91	25.05	4,877,500
BAFL-APR	25.94	26.4	25.3	25.35	54,500
BAFL-CAPR	26.2	0	0	25.37	0
BAFL-CMAR	25.92	0	0	25.1	0
BAFL-CMAY	26.56	0	0	25.71	0
BAFL-MARB	25.94	25.6	25.15	25.25	60,000
BAFLTFC5	102.4026	0	0	102.4026	0
BAHL	34.74	34.74	34.4	34.63	65,000
BAHL-CAPR	35.2	0	0	35.08	0
BAHL-CMAR	34.82	0	0	34.7	0
BAHL-CMAY	35.68	0	0	35.55	0
BAHL-MAR	34.84	0	0	34.71	0
BAPL	9.81	9.71	9.5	9.5	10,500
BATA	2808.33	2799	2667.92	2733.33	460
BCML	82.5	86.29	84	84.9	1,500
BERG	44.8	44.79	44.05	44.79	2,000
BFMOD	5	5	4.95	5	16,500
BILF	13	13.6	13.1	13.25	22,000
BIPL	9.99	10.14	9.85	9.91	350,500
BNWM	83.6	85.7	80.26	85.6	1,500
BOK	8.01	8.1	8	8.1	52,500
BOP	10.5	10.63	10.37	10.47	4,964,500
BOP-APR	10.54	10.7	10.46	10.58	8,572,000
BOP-CAPR	10.64	0	0	10.6	0
BOP-CMAR	10.52	0	0	10.49	0
BOP-MAR	10.54	10.64	10.4	10.5	7,474,000
BPL	38	37.9	36.85	37.9	11,500
BROT	10.76	10.85	10.4	10.58	20,500
BRR	5.39	5.35	5.3	5.35	8,500
BUXL	22.51	21.41	21.39	21.4	3,000
BWCL	80	80	80	80	500
BYCO	11.35	11.36	10.93	10.97	2,906,500
CECL	15.22	15.08	15.08	15.08	0
CENI	17	17.24	16.9	17	2,500
CEPB	56.11	55.8	54.81	54.95	74,500
CHAS	9.5	9.75	9.75	9.75	2,000
CHBL	6.04	6.15	5.98	6.03	189,500
CHCC	73.88	74.3	72.5	72.68	144,000
CJPL	4.15	4.38	4.25	4.25	2,500
CLCPS	2.22	2.28	2.14	2.2	110,500
CLOV	79.99	82.9	78	82.9	3,000
CML	5.13	5.15	5.06	5.15	58,500
COLG	1600.05	1600.5	1600.01	1600.05	60
COTT	8.34	8.3	8.3	8.3	500
CPAL	7.7	7.65	6.7	7.65	1,500
CPPL	65.52	65.5	64.9	65.37	48,500
CRTM	18.86	19.09	18.75	18.99	17,500
CSAP	49.9	50.4	49	49.27	96,000
CSIL	5.92	5.85	5.7	5.81	67,000
CSM	2.35	2.3	1.8	2.22	13,500
CSUML	8.01	8.01	7.9	7.9	25,500
CYAN	84	86	83	85	13,000
DAAG	16.35	15.55	15.51	15.51	3,000
DAWH	79.53	80.48	78.5	79.39	40,500
DAWH-CMAY	81.67	0	0	81.5	0
DAWH-MAR	79.89	80.8	78.7	79.77	69,500
DBCI	6.13	6.4	5.4	6.35	9,000
DCH	3.85	3.99	3.8	3.83	39,500
DCL	8.77	9	8.7	8.82	543,500
DEL	3.6	3.25	3.03	3.03	3,000
DFML	6.75	6.78	6.6	6.61	830,000
DFSM	4.62	4.54	4.45	4.45	8,000
DGKC	93.83	93.85	92.3	92.71	2,026,000
DGKC-APR	93.89	94.25	93.25	93.52	462,500
DGKC-CAPR	95.08	0	0	93.9	0
DGKC-CMAR	94.05	0	0	92.89	0
DGKC-CMAY	96.36	0	0	95.17	0
DGKC-MAR	93.89	93.7	92.6	92.93	592,000
DINT	146.75	139.45	139.45	139.45	1,000
DLL	85.56	84.01	83.01	84.01	8,500
DMTM	14.8	14.6	14.5	14.6	2,000
DNCC	9.6	9.5	9.5	9.5	500
DOL	7.38	7.49	7.01	7.02	600,000
DSFL	2.51	2.6	2.48	2.56	234,500
DSIL	4.89	4.93	4.81	4.84	57,500
DSL	4.8	4.95	4.7	4.76	35,000
DWAE	3.5	3.5	3.1	3.1	6,500
DWSM	3.45	3.55	3.45	3.45	1,000
DWTM	10.88	11.2	11.15	11.2	7,000
DYNO	43.1	43.5	43	43	8,000
ECOP	22.58	22.5	21.46	21.46	508,500
EFERT	56.83	57.19	56.2	56.58	1,973,000
EFLTFC3	100.0699	100	100	100.0671	600
EFOODS	113.08	114.38	111.61	113.01	1,738,500
EFUG	135	136	131.3	132.35	75,500
EFUL	115.5	116	112	112.11	2,500
EMCO	4.8	4.99	4.6	4.65	8,000
ENGRO	184.31	187.3	181.16	185.25	3,817,600
ENGRO-APR	184.81	188.8	183.25	187.08	1,345,500
ENGRO-CAPR	186.76	0	0	187.64	0
ENGRO-CMAR	184.74	0	0	185.61	0
ENGRO-CMAY	189.28	0	0	190.16	0
ENGRO-MAR	184.81	187.5	181.6	185.79	2,524,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.6	14.75	14.35	14.42	431,500
ESBL	2.77	2.95	2.95	2.95	500
EXIDE	341.6	342	337.51	340.85	2,400
FABL	13.2	13.4	13	13.23	5,783,500
FABL-APR	13.27	13.6	13.32	13.43	109,000
FABL-CMAY	13.56	0	0	13.58	0
FABL-MAR	13.27	13.44	13.1	13.29	220,000
FANM	5	5.84	5.1	5.1	5,500
FATIMA	31.18	31.4	30.7	30.82	564,500
FATIMA-MAR	31.18	31.5	30.9	30.97	50,000
FCCL	17.28	17.26	16.9	16.99	5,482,000
FCCL-APR	17.31	17.27	17.11	17.14	394,000
FCCL-CAPR	17.51	0	0	17.21	0
FCCL-CMAR	17.32	0	0	17.02	0
FCCL-CMAY	17.75	0	0	17.44	0
FCCL-MAR	17.31	17.3	16.95	17	972,000
FCSC	2.83	2.83	2.8	2.8	17,500
FDIBL	1.5	1.55	1.55	1.55	5,000
FECM	4.29	4.39	4.39	4.39	500
FECTC	52.25	52.6	51.81	51.81	52,500
FEM	5.5	5.5	5.45	5.5	2,000
FEROZ	171.28	173	170	171	11,500
FFBL	41.28	41.3	40.95	41.06	394,000
FFBL-APR	41.99	41.99	41.99	41.6	0
FFBL-CAPR	41.83	0	0	41.59	0
FFBL-CMAR	41.38	0	0	41.14	0
FFBL-CMAY	42.39	0	0	42.15	0
FFBL-MAR	41.99	41.2	41	41.2	1,500
FFC	108.93	109.1	108.5	108.92	609,500
FFC-APR	109.8	110	109.6	109.6	8,000
FFC-CAPR	110.38	0	0	110.32	0
FFC-CMAR	109.19	0	0	109.13	0
FFC-CMAY	111.87	0	0	111.81	0
FFC-MAR	109.8	109	108.7	109	12,000
FFLM	4.13	3.97	3.43	3.96	2,000
FHAM	9.55	9.6	9.46	9.56	4,000
FHBM	15.5	15.7	15.1	15.47	17,500
FLYNG	6.81	6.75	6.6	6.64	91,500
FML	73.81	70.12	70.12	70.12	500
FNBM	4	4	4	4	500
FNEL	3.4	3.49	3.49	3.49	6,000
FPJM	3.45	3.44	3.4	3.44	66,500
FRCL	7	7.1	6.61	7.1	1,000
FRSM	31	30.05	30.01	30.01	3,000
FSWL	23.9	25	25	25	0
FUDLM	15.8	15.95	15.95	15.95	3,000
GADT	213.53	212	206.5	211.13	44,800
GAIL	5.65	5.3	4.95	4.98	39,500
GASF	9.2	9.55	9.03	9.48	227,500
GATM	49.15	49.95	48	49	33,000
GFIL	11.43	11.3	11.3	11.3	1,000
GGL	26.99	27.25	26.5	26.72	91,000
GHGL	54	54	53.5	53.9	129,500
GHNI	21.07	20.95	20.6	20.95	1,500
GHNL	20.61	21	20.05	21	27,500
GLAXO	153.62	153.75	152.11	152.82	29,600
GRAYS	54.5	53.1	51.78	51.78	5,000
GSPM	4.85	4.5	4.5	4.5	500
GTYR	52.15	52	51.81	51.82	4,500
GVGL	18.98	19	18.25	19	6,500
GWLC	16.33	16.9	16.9	16.9	1,500
HABSM	32.86	32.5	31.5	31.5	76,000
HAEL	17.23	18.23	17.55	18.23	50,500
HAL	31.11	32	32	32	10,500
HBL	164.01	164	159	160.17	103,800
HCAR	52.21	52	50.81	51.84	92,500
HICL	18.71	19.71	19.71	19.71	7,000
HINO	450.22	469.99	433.1	442.28	10,900
HINOON	146.14	143.89	140	141.51	9,100
HIRAT	12.01	12.1	11.89	11.92	119,500
HMB	24.55	24.75	24.01	24.71	50,500
HMIM	4.1	3.98	3.98	3.98	1,000
HUBC	52.49	52.69	51.5	52.13	2,190,000
HUBC-APR	52.63	52.63	52.63	52.82	0
HUBC-CAPR	53.19	0	0	52.8	0
HUBC-CMAR	52.61	0	0	52.23	0
HUBC-CMAY	53.9	0	0	53.51	0
HUBC-MAR	52.63	52.5	51.6	52.5	5,000
HUMNL	85.44	89.71	86	89.71	16,500
HWQS	6.52	6.75	6.75	6.52	3,000
IBFL	81	81.4	78.1	79.75	2,000
ICI	332.17	334.9	320	322.7	13,800
ICIBL	1.91	1.91	1.81	1.89	193,000
ICL	40.9	39.52	38.87	39.03	60,000
IDEN	6.84	6.99	6.9	6.99	2,500
IDRT	15.08	15	15	15	1,000
IDYM	1070	1098	1098	1070	20
IFSL	15.04	14.53	14.52	14.52	1,500
IGIBL	1.65	1.65	1.55	1.57	234,500
IGIIL	191.08	193	190	190	12,400
INDU	395.34	385	380	385	3,800
INIL	52.88	53.25	51.5	52.81	58,500
ISIL	163.56	171.73	160.05	171.73	11,200
ISL	23.77	24.95	23.43	24.93	1,537,500
JDMT	112	106.51	106.4	106.4	2,500
JDWS	191.26	196	181.7	189.24	6,100
JGICL	84	84.25	84	84	4,000
JKSM	34.88	35.25	34.9	35.25	3,000
JLICL	251.24	254.99	241	250	4,300
JPGL	3.48	3.69	3.3	3.41	1,039,500
JSBL	4.19	4.2	4.1	4.11	219,000
JSCL	10.99	11.23	10.9	10.97	2,831,500
JSGCL	32.9	33	32.7	33	2,500
JSIL	11.62	11.72	11.6	11.65	117,000
JUBS	6	5.9	5.9	5.9	500
JVDCPS	11.6	11.7	11.7	11.7	0
KAPCO	58.84	59.75	58.3	58.92	677,000
KAPCO-APR	59.3	59.3	59.3	59.7	0
KAPCO-CMAY	60.43	0	0	60.48	0
KAPCO-MAR	59.3	0	0	59.06	0
KASBB	1.78	1.89	1.78	1.79	29,000
KASBM	4.68	4.25	4.25	4.25	25,000
KASBSL	7.06	6.6	6.56	6.6	6,500
KEL	6.36	6.45	6.26	6.32	1,473,000
KHTC	234.17	230	230	230	200
KML	15.5	15.77	15.5	15.5	1,000
KOHC	113.62	113.96	112	112.06	82,000
KOHE	35.09	35	34.7	34.9	14,000
KOHP	3.25	3.35	3.2	3.2	2,000
KOIL	3.88	3.9	3.37	3.68	83,000
KOSM	15.6	14.98	14.6	14.98	10,500
KSBP	81.24	80.05	79.2	80.02	7,000
KTML	27.01	27.2	26.3	26.49	80,000
LIBT	23.95	24.45	22.76	22.95	5,500
LINDE	157.62	160.1	158	160.05	2,000
LOTCHEM	6.8	6.83	6.75	6.75	306,000
LPCL	11.24	11.37	11.05	11.08	5,593,500
LPL	19	19.25	19	19.17	57,500
LUCK	318.64	319	312	313.07	469,800
LUCK-APR	319.37	319.15	315	315.62	53,000
LUCK-CAPR	322.87	0	0	317.1	0
LUCK-CMAR	319.39	0	0	313.68	0
LUCK-CMAY	327.23	0	0	321.38	0
LUCK-MAR	319.37	319.6	312.6	315.03	116,500
MACFL	21.65	21.8	21.2	21.5	10,500
MARI	215.15	217	211	211.51	329,400
MCB	246.55	245.11	234.51	235.62	987,600
MCB-APR	246.38	246.5	238	238.32	184,500
MCB-CAPR	249.82	0	0	238.65	0
MCB-CMAR	247.13	0	0	236.08	0
MCB-CMAY	253.2	0	0	241.87	0
MCB-MAR	246.38	245	235	236.06	143,000
MCBAH	14.75	15.48	15.35	15.43	9,500
MDTL	3.04	3.1	2.94	3	348,500
MEBL	36.95	36.93	36.15	36.65	10,500
MEHT	143.63	145.25	145.25	145.25	200
MERIT	18.84	18.89	18	18.78	54,000
MFFL	622.5	616	606.25	612.51	800
MFTM	4.51	4.59	4.4	4.44	15,500
MIRKS	60	60	58	60	5,000
MLCF	29.38	29.59	29.1	29.18	3,970,500
MLCF-APR	29.45	29.83	29.42	29.5	1,421,000
MLCF-MAR	29.45	29.58	29.1	29.23	1,312,000
MODAM	2.26	2.39	2.25	2.39	2,500
MQTM	27.01	26.21	26.2	26.2	1,500
MRNS	83	84	83.5	84	2,000
MSOT	130	130	127.49	127.91	5,500
MTIL	4.5	4.25	4.12	4.14	3,000
MTL	469	469	464.15	466.5	10,000
MUREB	705	715	700	700	1,100
MZSM	3.36	3.25	3.2	3.21	11,000
NAGC	70	73.49	71.49	73.49	5,500
NATF	487.1	496	470	478	8,100
NBF	4.94	5.5	5.49	5.5	6,000
NBP	51.56	53.01	51.01	52.45	1,833,500
NBP-APR	51.74	53.25	52	52.8	186,000
NBP-CAPR	52.24	0	0	53.13	0
NBP-CMAR	51.68	0	0	52.55	0
NBP-CMAY	52.95	0	0	53.84	0
NBP-MARB	51.74	52.98	51	52.55	248,000
NCL	48.21	48.18	46.95	47.12	944,000
NCL-CAPR	48.85	0	0	47.73	0
NCL-CMAR	48.32	0	0	47.21	0
NCL-CMAY	49.51	0	0	48.37	0
NCL-MAR	48.32	48.25	47.05	47.22	345,000
NCPL	35.7	35.67	34.5	35.5	15,500
NESTLE	8980	8850	8610	8850	280
NETSOL	35.03	35.34	34.51	34.63	35,500
NEXT	4.56	4.95	4.95	4.56	500
NIB	2.17	2.21	2.17	2.17	606,000
NICL	17.97	18.05	17.9	17.92	27,500
NMFL	16.84	17.01	16.8	16.89	84,000
NML	122.82	123.74	120.75	121.25	827,900
NML-APR	123.08	125.5	122.3	122.8	336,500
NML-CAPR	124.45	0	0	122.81	0
NML-CMAR	123.11	0	0	121.49	0
NML-CMAY	126.13	0	0	124.47	0
NML-MAR	123.08	123.5	121.35	121.71	525,500
NPL	29.65	30.4	29.51	29.99	273,500
NPL-CAPR	30.04	0	0	30.38	0
NPL-CMAR	29.72	0	0	30.05	0
NPL-CMAY	30.45	0	0	30.79	0
NRL	216.15	216.8	212.05	213.61	71,000
NSRM	28.24	29.65	29.65	29.65	0
NSRMR	17.24	18.24	18.24	18.24	500
OGDC	251.89	253	244.48	247.07	2,327,100
OGDC-APR	250.52	250	244.5	246.93	192,500
OGDC-CAPR	255.24	0	0	250.25	0
OGDC-CMAR	252.48	0	0	247.55	0
OGDC-CMAY	258.68	0	0	253.62	0
OGDC-MAR	252.52	253	245	247.82	375,000
OLPL	26.42	27.34	26.6	27	20,500
OLSM	6.06	5.4	5.06	5.24	31,000
OTSU	50.5	49.5	48	48	5,500
PACE	4.27	4.3	4.21	4.23	500,500
PAEL	19.72	19.84	19.47	19.5	881,000
PAKMI	2.8	3.5	3.5	3.5	500
PAKRI	33.87	34.1	33.1	33.49	373,500
PAKT	1047.74	1048	1038	1040.25	7,300
PASL	3.37	3.43	3.2	3.31	375,500
PASM	7.2	6.82	6.51	6.71	10,000
PCAL	76.5	75	74.1	75	1,000
PECO	76.65	80.48	80.48	80.48	57,000
PGF	27.95	27.76	27.42	27.5	1,257,500
PGLC	17.83	17.7937	17.7937	17.7937	0
PIAA	8.35	8.34	8.2	8.22	898,000
PIBTL	65.97	69.26	66	69.26	655,500
PICT	270	279.49	267	267	2,500
PIF	13	12.98	12.7	12.8	432,000
PIL	10.95	11	11	11	500
PINL	12.89	13.89	13.06	13.89	75,000
PIOC	42.75	42.48	41.76	42.09	204,000
PIOC-APR	42.79	42.8	42.45	42.5	20,500
PIOC-MAR	42.79	42.5	42	42.25	154,500
PKGI	12	12	12	12	5,000
PKGP	19.41	19.45	19.1	19.19	280,000
PKGS	333.25	330.05	325.1	327.05	6,600
PMI	2.1	2.06	2.02	2.06	1,500
PMPK	538.71	565.64	520.01	565.59	9,300
PNGRS	3.75	3.75	3.75	3.75	4,500
PNSC	75.75	75	73.25	74.17	2,000
POAF	7.8	7.49	7.49	7.49	1,000
POL	539.93	535.05	523	526.38	686,000
POWER	6.85	6.9	6.72	6.73	137,500
PPL	224.12	224.9	219	220.19	1,663,300
PPL-APR	224.7	224.25	221.05	221.97	151,000
PPL-CAPR	227.1	0	0	223.02	0
PPL-CMAR	224.65	0	0	220.62	0
PPL-CMAY	230.16	0	0	226.03	0
PPL-MAR	224.7	222.99	219.5	220.83	343,000
PPVC	5.5	5.7	5.45	5.5	13,500
PRET	151	150	150	150	600
PRL	160.03	156.99	152.03	152.03	97,000
PRWM	45.35	45	44.3	44.74	13,000
PSEL	270	275	275	275	200
PSMC	190.19	192.9	181	182.45	266,900
PSO	429.18	428.4	418.76	420.39	1,899,300
PSO-APR	387.36	388.45	380.01	383.26	528,500
PSO-CAPR	434.88	0	0	425.8	0
PSO-CMAR	430.19	0	0	421.21	0
PSO-CMAY	440.75	0	0	431.54	0
PSO-MAR	430.1	429	419.3	421.13	1,508,000
PSYL	18.94	18.38	17.95	18.38	7,000
PTC	30.51	30.66	30.18	30.3	1,014,000
PTC-APR	29.62	30.25	29.65	29.75	365,000
PTC-CAPR	30.92	0	0	30.69	0
PTC-CMAR	30.58	0	0	30.36	0
PTC-CMAY	31.33	0	0	31.1	0
PTC-MAR	30.62	30.7	30.01	30.44	293,500
QUAT	96.26	92	92	92	500
QUET	53.2	50.54	50.54	50.54	500
QUICE	7.61	7.84	7.49	7.51	143,000
RAVT	4.74	4.56	4.51	4.54	34,500
REWM	40.3	40.76	40.46	40.61	1,500
RICL	9	9.35	9.25	9.35	8,500
RMPL	7999.8	8395	7599.81	8100	2,100
RUBY	7.82	8.4	8.01	8.03	2,500
SAIF	29.95	30.01	30	30	3,500
SAPL	741.7	742	707.01	742	700
SARC	9	10	8.1	8.96	156,000
SASML	16.468	15.47	15.47	15.47	0
SAZEW	26.32	27.1	26.24	27.1	19,500
SBL	5.18	5.15	5.1	5.1	13,000
SCBPL	21.15	21.25	20.5	21.25	27,500
SCM	22	22	21.95	22	3,500
SEARL	143.81	142.99	140	142.06	22,000
SEL	34.05	33.6	33.6	33.6	1,000
SEPCO	2.57	2.58	2.51	2.56	154,000
SFAT	21.5	21.5	21.5	21.5	500
SFL	320	336	305.1	309.05	7,000
SGML	17.92	18.01	18	18	15,500
SGPL	2.33	2.37	2.21	2.37	2,000
SHCI	3.76	3.9	3.6	3.7	1,500
SHEL	248.1	249.5	242.5	243.47	377,300
SHEZ	770	780	779.5	780	900
SHFA	111.37	110	110	110	700
SIEM	1230.01	1225	1210	1220	2,020
SILK	1.94	1.98	1.93	1.95	113,000
SITC	273.22	273	270.5	271.75	6,000
SJTM	17.2	16.53	16.53	16.53	0
SKRS	3.01	3.4	2.9	3.4	12,000
SMBL	2.44	2.45	2.4	2.42	473,500
SMCPL	9.5	9.5	9.5	9.5	3,500
SMTM	13.99	13.01	13	13	2,500
SNAI	71	73.8	71	73.2	3,000
SNBL	12.93	12.61	12.5	12.56	81,500
SNGP	23.92	24	23.21	23.39	1,573,000
SNGP-APR	23.95	24.38	23.5	23.79	59,000
SNGP-CAPR	24.24	0	0	23.69	0
SNGP-CMAR	23.98	0	0	23.44	0
SNGP-CMAY	24.56	0	0	24.01	0
SNGP-MAR	23.95	24.25	23	23.21	181,500
SPL	15.89	16.09	15.72	15.75	28,500
SPLC	3.19	3.4	3.14	3.31	504,000
SRVI	508.4	510	500	504	4,900
SSGC	30.04	30.49	29.5	29.62	622,000
SSGC-APR	30.35	30.49	29.9	30.25	43,000
SSGC-MAR	30.35	30.5	29.63	29.69	112,500
SSML	12.04	12.05	11.9	11.92	17,000
STCL	8.7	8.95	8.63	8.7	26,000
STJT	68	69	68	68.31	8,000
STML	54.11	52.01	52.01	52.01	500
STPL	9.15	9	8.5	8.51	134,500
SURC	119.5	118	117	117	1,500
SZTM	34.25	34	34	34	0
TATM	54.5	52.5	52.2	52.27	9,500
TDIL	8.7	9.67	9.67	9.67	500
TELE	5.29	5.32	5.23	5.27	319,000
TGL	41.2	41	40.5	40.98	56,000
THALL	161.61	165	160	160	6,600
THAS	17.9	17.49	16.9	17.01	32,500
TMFBLTFC2	99.9722	0	0	99.9722	0
TPL	8.82	8.8	8.75	8.75	26,000
TREET	122.32	122.25	121	121.09	72,500
TRG	15.17	15.56	14.17	14.17	9,713,000
TRIBL	1.98	1.82	1.61	1.69	190,500
TRPOL	2.02	2.01	1.96	2	75,000
TSBL	3.74	3.69	2.74	3.69	10,000
TSMF	5.87	6.05	5.5	5.63	103,500
TSPL	2.04	2.1	2.01	2.1	19,500
UBDL	72.02	68.42	68.42	68.42	0
UBL	144.83	146	142	144.69	1,303,900
UBL-APR	144.83	146	144.41	146	1,000
UBL-CAPR	146.75	0	0	146.55	0
UBL-CMAR	145.17	0	0	144.97	0
UBL-CMAY	148.73	0	0	148.53	0
UBL-MAR	144.83	146	142.3	144.5	16,000
UCAPM	2.21	2.2	2.2	2.2	500
UVIC	6.32	6.47	6	6.33	58,000
WAHN	63	66	60	66	45,000
WTL	2.51	2.55	2.48	2.52	281,000
YOUW	4.9	4.95	4.95	4.95	1,500
Total Turnover					144,769,040

 

KSE EOD Daily Share Price Data - 24-03-2014