KSE EOD Daily Share Price Data - 25-03-2014

For: March 25, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	83.16	84	83.21	83.9	22,500
ABOT	410.4	418	412	413.67	7,300
ACPL	137.01	141	136.5	140.69	66,300
ADAMSR	1.04	1.35	0.88	0.88	114,500
ADMM	76.36	79.1	76	78.75	4,500
ADOS	46	47.44	45	47.44	1,500
AGIC	21.67	20.8	20.59	20.64	186,000
AGIL	69.5	69.5	69	69.25	3,500
AGL	11.95	11.55	11.55	11.55	500
AGSML	6	6.4	6.4	6.4	500
AGTL	209.42	214.5	209	211.9	1,500
AHCL	25.57	26.84	25.75	26.84	592,000
AHCL-APR	25.9	27.19	27.19	27.19	12,000
AHCL-CAPR	25.9	0	0	27.18	0
AHCL-CMAR	25.62	0	0	26.88	0
AHCL-CMAY	26.25	0	0	27.54	0
AHCL-MAR	25.68	26.96	26.5	26.68	19,500
AHL	43.67	44.84	44	44.31	139,500
AICL	44.6	44.95	44.32	44.49	1,939,100
AICL-APR	44.17	44.48	44	44.16	1,076,000
AICL-CAPR	45.17	0	0	45.05	0
AICL-CMAR	44.69	0	0	44.56	0
AICL-CMAY	45.78	0	0	45.65	0
AICL-MAR	44.63	45.05	44.5	44.62	663,500
AKBL	17.01	17.25	17	17.1	334,000
AKBL-APR	17.05	0	0	17.32	0
AKBL-CAPR	17.23	0	0	17.31	0
AKBL-CMAR	17.04	0	0	17.13	0
AKBL-CMAY	17.46	0	0	17.55	0
AKBL-MAR	17.03	17.02	17.01	17.02	12,000
AKGL	16.5	16.5	15.5	15.5	3,500
AKZO	113.08	115.7	114.1	115	7,900
ALICO	38.86	39.8	37.25	39.8	1,000
AMTEX	4.27	4.37	4.17	4.23	136,000
ANL	7.2	7.35	7.19	7.29	825,500
ANSM	14.32	14.85	13.32	14.36	9,500
APL	530	538	530	536.6	54,000
ARPAK	17.19	16.8478	16.8478	16.8478	0
ARPL	301.67	307.98	300.01	305.35	21,800
ASL	9.35	9.55	9.4	9.5	69,000
ASLPS	8.2	8.5	8.5	8.5	5,500
ATBA	404	410	400	409	1,100
ATIL	65.46	66	65.2	65.85	12,500
ATLH	291.25	292	290	290.39	2,400
ATRL	219.47	222.5	217.59	218.71	1,012,900
ATRL-APR	222.15	224.6	219.1	219.93	123,000
ATRL-CAPR	222.3	0	0	221.44	0
ATRL-CMAR	219.9	0	0	219.05	0
ATRL-CMAY	225.29	0	0	224.43	0
ATRL-MAR	220.23	222.9	218.25	219.32	258,000
AVN	22.47	23.59	22.52	23.59	2,647,500
BAFL	25.05	25.8	25.13	25.74	1,945,500
BAFL-APR	25.35	26.15	25.65	26.08	321,500
BAFL-CAPR	25.37	0	0	26.06	0
BAFL-CMAR	25.1	0	0	25.78	0
BAFL-CMAY	25.71	0	0	26.41	0
BAFL-MARB	25.25	25.88	25.35	25.7	312,000
BAFLTFC5	102.4026	0	0	102.4026	0
BAHL	34.63	35.34	34.6	35.3	193,000
BAHL-CAPR	35.08	0	0	35.74	0
BAHL-CMAR	34.7	0	0	35.36	0
BAHL-CMAY	35.55	0	0	36.22	0
BAHL-MAR	34.71	34.99	34.99	34.99	1,500
BAPL	9.5	9.5	9.4	9.5	1,500
BATA	2733.33	2751	2651	2678.4	340
BCML	84.9	83.95	80.66	81.68	3,000
BERG	44.79	43.95	43	43.58	31,000
BGL	7.56	8.2	7.51	7.68	21,000
BILF	13.25	13.5	13	13.27	11,000
BIPL	9.91	9.8	9.6	9.75	230,000
BOK	8.1	8.15	8	8.1	44,000
BOP	10.47	10.53	10.34	10.36	4,534,000
BOP-APR	10.58	10.6	10.43	10.45	4,497,000
BOP-CAPR	10.6	0	0	10.49	0
BOP-CMAR	10.49	0	0	10.38	0
BOP-MAR	10.5	10.53	10.35	10.37	4,887,000
BPBL	5.42	6.42	5.37	6.16	82,500
BPL	37.9	38	38	38	1,000
BROT	10.58	11.29	10.55	11.05	42,500
BRR	5.35	5.25	5.25	5.35	1,000
BWCL	80	79.99	76	79.99	13,000
BWHL	41.17	43.22	43.22	43.22	500
BYCO	10.97	11.25	10.96	11.07	1,396,000
CECL	15.08	14.7467	14.7467	14.7467	0
CENI	17	17.5	17.15	17.31	35,500
CEPB	54.95	56.7	55	56.3	73,500
CHAS	9.75	9.75	9.5	9.5	5,500
CHBL	6.03	6.25	6.05	6.21	160,000
CHCC	72.68	75.5	73.12	74.88	287,000
CJPL	4.25	4.26	4.2	4.2	10,000
CLCPS	2.2	2.35	2.2	2.25	194,000
CLOV	82.9	83.85	79	83.5	3,000
CML	5.15	5.24	5.11	5.16	91,500
COLG	1600.05	1675	1600	1640	2,320
COTT	8.3	8.4	8.01	8.08	4,500
CPAL	7.65	6.8	6.65	6.75	4,500
CPPL	65.37	65.35	65	65.19	58,000
CRTM	18.99	19.1	18.95	19	115,000
CSAP	49.27	49.75	48.82	49.01	99,500
CSIL	5.81	5.99	5.9	5.99	5,500
CSM	2.22	2.48	2.2	2.23	20,500
CSUML	7.9	8.86	8	8.57	239,000
CYAN	85	85.85	85.85	85.85	3,500
DAAG	15.51	16.2	15.37	15.72	2,500
DAWH	79.39	81.5	80	80.9	88,500
DAWH-CMAY	81.5	0	0	83.02	0
DAWH-MAR	79.77	81.52	80.2	80.98	37,000
DBCI	6.35	6.11	6.1	6.1	2,500
DCH	3.83	4	3.85	3.89	39,000
DCL	8.82	9.07	8.82	8.92	894,500
DEL	3.03	3.7	3.24	3.7	6,000
DFML	6.61	6.83	6.6	6.77	693,500
DFSM	4.45	4.5	4.4	4.5	22,000
DGKC	92.71	93.5	91.55	92.54	1,814,500
DGKC-APR	93.52	94.2	92.28	93.41	676,000
DGKC-CAPR	93.9	0	0	93.7	0
DGKC-CMAR	92.89	0	0	92.68	0
DGKC-CMAY	95.17	0	0	94.96	0
DGKC-MAR	92.93	93.9	91.7	92.63	741,000
DKTM	12.93	12.69	12.16	12.69	1,000
DLL	84.01	84	82.77	82.77	1,000
DMTM	14.6	15.29	15.29	15.29	500
DNCC	9.5	9.2	9.2	9.2	500
DOL	7.02	7.29	7.05	7.12	215,000
DSFL	2.56	2.63	2.55	2.55	137,500
DSIL	4.84	5	4.75	4.83	117,500
DSL	4.76	5.05	4.84	4.99	31,000
DWAE	3.1	3.5	3.24	3.5	2,500
DWSM	3.45	3.5	3.3	3.5	7,500
DWTM	11.2	11	10.9	11	3,500
DYNO	43	43	42.1	42.3	3,000
ECOP	21.46	22.15	21	21.72	205,000
EFERT	56.58	59.4	56.95	59.4	6,523,000
EFLTFC3	100.0671	0	0	100.0671	0
EFOODS	113.01	115.88	113.65	115.15	2,889,500
EFUG	132.35	133	132	132.67	32,500
EMCO	4.65	4.65	4.47	4.48	15,000
ENGRO	185.25	188.85	185.8	187.17	4,438,400
ENGRO-APR	187.08	190.6	187.74	188.92	1,171,000
ENGRO-CAPR	187.64	0	0	189.51	0
ENGRO-CMAR	185.61	0	0	187.46	0
ENGRO-CMAY	190.16	0	0	192.07	0
ENGRO-MAR	185.79	189	186.5	187.43	1,595,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.42	14.8	14.44	14.71	306,500
EXIDE	340.85	342	340.85	342	400
FABL	13.23	13.44	13.1	13.29	2,723,000
FABL-APR	13.43	13.6	13.4	13.45	52,000
FABL-CMAY	13.58	0	0	13.64	0
FABL-MAR	13.29	13.47	13.2	13.24	58,000
FATIMA	30.82	32.12	30.7	31.97	4,559,500
FATIMA-MAR	30.97	32	31	32	46,000
FCCL	16.99	17.19	16.79	17.06	5,910,500
FCCL-APR	17.14	17.3	16.95	17.18	1,789,000
FCCL-CAPR	17.21	0	0	17.27	0
FCCL-CMAR	17.02	0	0	17.09	0
FCCL-CMAY	17.44	0	0	17.51	0
FCCL-MAR	17	17.19	16.8	17.02	1,575,000
FCSC	2.8	2.98	2.8	2.8	56,000
FDIBL	1.55	1.64	1.64	1.64	1,000
FECM	4.39	4.48	4.48	4.39	3,000
FECTC	51.81	54.4	51.31	54.4	223,000
FEM	5.5	5.39	5.15	5.38	8,500
FEROZ	171	173.9	171.5	173.01	1,400
FFBL	41.06	41.5	41.2	41.24	385,000
FFBL-APR	41.6	41.9	41.7	41.9	13,500
FFBL-CAPR	41.59	0	0	41.76	0
FFBL-CMAR	41.14	0	0	41.3	0
FFBL-CMAY	42.15	0	0	42.32	0
FFBL-MAR	41.2	41.4	41.25	41.4	32,000
FFC	108.92	110.49	108.7	109.64	835,300
FFC-APR	109.6	110.75	110	110.06	37,000
FFC-CAPR	110.32	0	0	111.01	0
FFC-CMAR	109.13	0	0	109.81	0
FFC-CMAY	111.81	0	0	112.51	0
FFC-MAR	109	110	109	109.5	77,500
FFLM	3.96	4.49	3.7	3.8	22,000
FHAM	9.56	9.5	9.5	9.5	10,500
FHBM	15.47	16.2	15.7	15.7	1,000
FLYNG	6.64	6.66	6.41	6.49	965,000
FNEL	3.49	3.48	3.26	3.45	11,500
FPJM	3.44	3.8	3.45	3.66	770,500
FRSM	30.01	30.5	30.5	30.5	500
FUDLM	15.95	16	15.56	15.56	2,500
FZTM	515	534	534	534	2,200
GADT	211.13	213	210	212.03	12,100
GAIL	4.98	5.44	5	5.08	27,500
GAMON	4.5	4.75	3.86	4.4	13,500
GASF	9.48	9.56	9.41	9.5	147,000
GATM	49	51	49.5	50.35	225,000
GFIL	11.3	11.29	11.05	11.05	2,000
GGL	26.72	27.2	26.7	26.99	41,000
GHGL	53.9	54	53.5	54	5,500
GHNI	20.95	21.8	20.8	21.15	29,500
GHNL	21	22	21.25	21.8	134,000
GLAXO	152.82	155	153.5	154.3	56,800
GRAYS	51.78	52.01	52	52	1,000
GTYR	51.82	53.7	51.8	52.59	36,500
GUSM	4.02	4.35	4.34	4.35	1,000
GVGL	19	19.1	19	19.1	6,000
GWLC	16.9	17.3	17	17.3	10,500
HABSM	31.5	32.6	31	31.5	86,500
HADC	2.36	2.39	2.31	2.35	31,500
HAEL	18.23	19.23	19.23	19.23	4,500
HAL	32	32.5	32.5	32.5	500
HBL	160.17	163.89	158.98	162.22	215,000
HCAR	51.84	52.7	51.9	52.56	74,500
HICL	19.71	20.71	20.27	20.71	391,500
HINO	442.28	447.99	426	444.07	2,600
HINOON	141.51	143	140.5	140.65	1,500
HIRAT	11.92	12.05	11.3	11.41	976,000
HMB	24.71	25	24.32	24.97	102,000
HUBC	52.13	53	52.24	52.81	1,350,000
HUBC-APR	52.82	52.82	52.82	52.82	360,000
HUBC-CAPR	52.8	0	0	53.47	0
HUBC-CMAR	52.23	0	0	52.89	0
HUBC-CMAY	53.51	0	0	54.19	0
HUBC-MAR	52.5	53	52.8	53	8,000
HUMNL	89.71	94.19	91	91.4	96,000
HWQS	6.52	6.95	6.41	6.44	12,000
IBFL	79.75	78.5	78.5	78.5	1,000
IBLHL	83.58	86.8	85.99	86.43	6,500
ICCT	6	6.5	6.5	6.5	500
ICI	322.7	330	325	325.89	6,100
ICIBL	1.89	1.94	1.83	1.91	316,000
ICL	39.03	40	38.38	40	4,500
IDEN	6.99	7.1	6.72	6.76	12,000
IFSL	14.52	14.55	14.52	14.52	1,500
IGIBL	1.57	1.64	1.54	1.58	533,000
IGIIL	190	193	189.5	190.79	6,400
INDU	385	393	390	390	200
INIL	52.81	53.44	52	52.17	71,000
ISIL	171.73	180.31	180.31	180.31	800
ISL	24.93	25.65	24.7	24.83	797,500
ISTM	29.7	31.18	31.17	31.18	5,000
JDMT	106.4	110	108	108	2,000
JDWS	189.24	192	192	189.24	100
JGICL	84	85.25	84	85.15	11,000
JKSM	35.25	34	34	34	1,000
JLICL	250	258	240.1	250.65	8,400
JPGL	3.41	3.68	3.4	3.59	1,209,000
JSBL	4.11	4.2	4.1	4.15	62,500
JSCL	10.97	11.17	10.81	10.94	2,346,000
JSGCL	33	33	32.51	32.9	2,500
JSIL	11.65	11.75	11.54	11.65	278,500
JVDC	74.25	76.3	76	76.3	1,500
JVDCPS	11.7	11.85	11.85	11.85	0
KAPCO	58.92	59.5	58.7	59.09	271,000
KAPCO-APR	59.7	59.7	59.7	59.7	200,000
KAPCO-CMAY	60.48	0	0	60.64	0
KAPCO-MAR	59.06	0	0	59.21	0
KASBB	1.79	1.82	1.78	1.78	68,000
KASBSL	6.6	7	6.55	6.84	17,000
KEL	6.32	6.45	6.35	6.37	938,000
KHTC	230	241.5	232	241.5	400
KML	15.5	15.5	14.5	15.36	76,500
KOHC	112.06	117.64	112.75	117.28	416,000
KOHE	34.9	34.99	34.5	34.97	6,000
KOIL	3.68	3.82	3.6	3.64	19,500
KSBP	80.02	82	80.26	80.75	3,500
KSE30-MAR	18864	18864	18864	18864	5
KTML	26.49	27	26.6	26.98	146,500
LIBT	22.95	23.7	21.81	21.81	94,500
LINDE	160.05	159.1	157	159	52,300
LOTCHEM	6.75	6.8	6.75	6.75	104,000
LPCL	11.08	11.26	11.1	11.16	4,708,500
LPL	19.17	19.2	19	19	28,500
LUCK	313.07	315.1	309.25	311.48	1,794,400
LUCK-APR	315.62	316.89	312	313.66	105,000
LUCK-CAPR	317.1	0	0	315.37	0
LUCK-CMAR	313.68	0	0	311.97	0
LUCK-CMAY	321.38	0	0	319.63	0
LUCK-MAR	315.03	316	310	311.9	141,000
MACFL	21.5	21.9	21.15	21.32	9,000
MARI	211.51	214.3	211.11	213.05	247,600
MCB	235.62	240	236.1	238.54	395,300
MCB-APR	238.32	242	239.5	241.04	79,500
MCB-CAPR	238.65	0	0	241.52	0
MCB-CMAR	236.08	0	0	238.91	0
MCB-CMAY	241.87	0	0	244.78	0
MCB-MAR	236.06	240.15	237.5	238.93	84,000
MCBAH	15.43	15.49	15.48	15.49	7,000
MDTL	3	3.08	2.95	3	173,000
MEBL	36.65	36.95	36.5	36.7	22,000
MERIT	18.78	19.14	18.5	18.51	77,000
MFFL	612.51	630	615.5	630	250
MFTM	4.44	4.73	4.4	4.59	46,500
MLCF	29.18	29.71	29.11	29.44	4,241,000
MLCF-APR	29.5	30	29.55	29.76	1,487,000
MLCF-MAR	29.23	29.74	29.25	29.48	2,489,500
MQTM	26.2	26.89	26.25	26.74	5,500
MRNS	84	84.49	84.49	84.49	500
MSOT	127.91	134.3	128.49	129	6,500
MTL	466.5	465.5	460	465	6,600
MUREB	700	720	700	701	15,000
MZSM	3.21	3.33	3.25	3.33	2,000
NAGC	73.49	72.5	71.25	71.25	2,500
NATF	478	477.1	470.15	472.74	1,400
NBP	52.45	53.95	52.65	53.74	1,911,500
NBP-APR	52.8	54.25	53	54.01	393,500
NBP-CAPR	53.13	0	0	54.41	0
NBP-CMAR	52.55	0	0	53.82	0
NBP-CMAY	53.84	0	0	55.15	0
NBP-MARB	52.55	53.95	52.8	53.75	500,000
NCL	47.12	47.6	46	47.08	1,975,000
NCL-CAPR	47.73	0	0	47.67	0
NCL-CMAR	47.21	0	0	47.15	0
NCL-CMAY	48.37	0	0	48.31	0
NCL-MAR	47.22	47.65	46.2	47.18	1,421,500
NCPL	35.5	35.6	35.2	35.4	33,500
NESTLE	8850	8950	8899	8950	460
NETSOL	34.63	35	34.5	34.77	37,000
NEXT	4.56	4.93	4.22	4.93	2,500
NIB	2.17	2.2	2.17	2.19	671,500
NICL	17.92	18.35	17.9	17.96	47,500
NMFL	16.89	17.5	15.89	16.08	353,000
NML	121.25	124.95	121.5	124.01	1,140,800
NML-APR	122.8	126	122.63	125.1	664,500
NML-CAPR	122.81	0	0	125.56	0
NML-CMAR	121.49	0	0	124.2	0
NML-CMAY	124.47	0	0	127.26	0
NML-MAR	121.71	124.9	121.4	124.14	886,500
NONS	26.73	28.06	28	28.06	4,500
NPL	29.99	30.38	30.08	30.13	91,000
NPL-CAPR	30.38	0	0	30.51	0
NPL-CMAR	30.05	0	0	30.18	0
NPL-CMAY	30.79	0	0	30.92	0
NRL	213.61	221	215.51	217.61	75,100
NSRM	29.65	31.13	31.13	31.13	2,000
NSRMR	18.24	19.24	19.24	19.24	9,500
OGDC	247.07	252	247.6	250.7	539,600
OGDC-APR	246.93	251	248.89	250.52	73,500
OGDC-CAPR	250.25	0	0	253.83	0
OGDC-CMAR	247.55	0	0	251.09	0
OGDC-CMAY	253.62	0	0	257.26	0
OGDC-MAR	247.82	252.45	248.97	251.56	91,000
OLPL	27	27.35	27.1	27.35	15,000
OTSU	48	48	48	48	2,000
PACE	4.23	4.3	4.16	4.2	312,000
PAEL	19.5	20.04	19.6	19.8	869,500
PAKD	67.35	67.99	67.92	67.96	6,000
PAKRI	33.49	33.8	33.25	33.52	177,500
PAKT	1040.25	1092	1000	1079.31	26,600
PASL	3.31	3.4	3.26	3.31	355,500
PASM	6.71	6.76	6.75	6.75	3,000
PECO	80.48	84.5	84.5	84.5	3,000
PGCL	148.61	152	152	152	200
PGF	27.5	27.9	27.6	27.8	69,000
PIAA	8.22	8.48	8.23	8.35	1,216,500
PIBTL	69.26	72.72	70.8	72.72	640,500
PICT	267	273	270	273	300
PIF	12.8	12.98	12.85	12.95	61,500
PIL	11	11.5	10.6	10.65	13,500
PINL	13.89	14.49	13.5	13.6	13,500
PIOC	42.09	43.38	42.21	43.12	476,500
PIOC-APR	42.5	44	42.7	43.7	385,000
PIOC-MAR	42.25	43.4	42.3	43.22	487,500
PKGI	12	12	12	12	2,500
PKGP	19.19	19.35	19	19.26	185,000
PKGS	327.05	334	311	328.21	14,800
PMI	2.06	2.17	2.06	2.06	1,000
PMPK	565.59	593.86	579.99	592.69	8,400
PNGRS	3.75	3.75	3.75	3.75	6,500
PNSC	74.17	74.5	72.99	73.35	5,000
POL	526.38	543	529.5	536.27	317,000
POML	108.01	103	103	103	500
POWER	6.73	6.83	6.69	6.71	263,000
PPL	220.19	223.55	221	221.85	823,600
PPL-APR	221.97	225.48	223	224.2	94,000
PPL-CAPR	223.02	0	0	224.62	0
PPL-CMAR	220.62	0	0	222.2	0
PPL-CMAY	226.03	0	0	227.66	0
PPL-MAR	220.83	223.8	220	222.36	105,000
PPVC	5.5	5.5	5.4	5.5	16,000
PRET	150	149.99	142.5	145	700
PRL	152.03	146.01	144.43	144.43	18,000
PRWM	44.74	45.5	44.6	44.6	2,000
PSMC	182.45	187	182	182.07	148,900
PSO	420.39	426.38	421.11	422.82	1,395,600
PSO-APR	383.26	387.29	381.01	384.75	501,000
PSO-CAPR	425.8	0	0	428.11	0
PSO-CMAR	421.21	0	0	423.48	0
PSO-CMAY	431.54	0	0	433.89	0
PSO-MAR	421.13	426	421.1	423.45	1,104,500
PSYL	18.38	18.44	17.5	18.42	6,500
PTC	30.3	30.65	30.42	30.61	1,259,000
PTC-APR	29.75	30.1	29.83	29.98	2,688,500
PTC-CAPR	30.69	0	0	30.99	0
PTC-CMAR	30.36	0	0	30.66	0
PTC-CMAY	31.1	0	0	31.41	0
PTC-MAR	30.44	30.7	30.48	30.61	2,936,000
QUAT	92	94.9	87.4	94.85	2,500
QUICE	7.51	7.69	7.5	7.57	186,000
RAVT	4.54	4.65	4.53	4.65	14,000
RCML	97.85	93.55	93.55	93.55	1,000
REWM	40.61	41	40.02	40.02	3,000
RICL	9.35	9.4	9.15	9.2	8,500
RMPL	8100	8505	8150.01	8496.5	1,460
RUBY	8.03	8.74	7.86	8.72	2,000
SAIF	30	30.01	29.5	30	13,000
SALT	191.88	182.29	182.29	182.29	300
SAPL	742	752	752	752	200
SARC	8.96	9.96	8.51	9.15	299,000
SASML	15.47	14.47	14.47	14.47	1,000
SAZEW	27.1	27	26.99	27	16,500
SBL	5.1	5.35	5	5.02	175,000
SCBPL	21.25	21.59	21.1	21.57	14,500
SCLL	7.85	8	7.98	8	51,500
SCM	22	22.5	22	22.5	10,500
SEARL	142.06	143.4	141.25	141.96	4,200
SEPCO	2.56	2.64	2.53	2.58	266,500
SEPL	67.85	66	64.46	64.64	11,500
SFL	309.05	306	293.6	295.5	12,600
SGML	18	18.49	18	18.03	26,500
SHCI	3.7	3.76	3.75	3.75	30,000
SHEL	243.47	246.4	243	243.41	314,000
SHEZ	780	814.9	760	766.63	1,750
SHFA	110	105.1	105.05	105.08	3,000
SHSML	18.5	19.21	18.88	19.21	1,000
SIEM	1220	1269.5	1190	1235	1,620
SILK	1.95	2	1.96	1.97	197,500
SING	24.5	24.1	23.51	23.51	1,000
SITC	271.75	276	270	270.8	23,400
SJTM	16.53	15.53	15.53	15.53	1,000
SLYT	26.5	26	26	26	2,000
SMBL	2.42	2.49	2.41	2.43	133,000
SMCPL	9.5	9.5	9.5	9.5	3,500
SMTM	13	13	12.6	13	4,000
SNBL	12.56	12.75	12.36	12.65	43,500
SNGP	23.39	23.6	22.92	23.01	1,725,000
SNGP-APR	23.79	24.19	23.25	23.5	64,500
SNGP-CAPR	23.69	0	0	23.3	0
SNGP-CMAR	23.44	0	0	23.05	0
SNGP-CMAY	24.01	0	0	23.61	0
SNGP-MAR	23.21	23.55	23	23.04	63,000
SPL	15.75	16	15.5	15.65	332,500
SPLC	3.31	3.47	3.24	3.27	236,500
SRVI	504	508.9	495.05	495.5	2,200
SSGC	29.62	30	29.22	29.29	811,500
SSGC-APR	30.25	30	29.55	29.63	85,500
SSGC-MAR	29.69	29.94	29.5	29.55	242,000
SSML	11.92	12	11.5	12	33,000
STCL	8.7	9	8.65	8.81	31,000
STPL	8.51	8.97	8.25	8.85	52,500
SURC	117	120	116	116.5	2,500
TATM	52.27	52.49	50.65	51.26	72,000
TDIL	9.67	8.7	8.7	8.7	1,000
TELE	5.27	5.39	5.21	5.3	230,000
TGL	40.98	41.75	41	41.37	81,000
THALL	160	165	161	164.28	26,000
THAS	17.01	17.4	16.85	17.07	4,500
THCCL	25.22	24.7	23.96	24.55	2,500
TMFBLTFC2	99.9722	0	0	99.9722	0
TPL	8.75	8.8	8.65	8.8	15,500
TREET	121.09	123.88	121.05	121.66	135,500
TRG	14.17	14.38	13.46	14.08	11,247,000
TRIBL	1.69	1.75	1.65	1.75	9,000
TRIPF	195.02	196.5	196.5	196.5	300
TRPOL	2	2.16	2.02	2.07	300,000
TSMF	5.63	6.5	5.89	6.43	208,000
TSPL	2.1	2.1	2.05	2.08	6,000
UBDL	68.42	65	65	65	0
UBL	144.69	147.51	145	147.36	1,389,100
UBL-APR	146	149.25	147.5	148.45	6,000
UBL-CAPR	146.55	0	0	149.2	0
UBL-CMAR	144.97	0	0	147.59	0
UBL-CMAY	148.53	0	0	151.22	0
UBL-MAR	144.5	147.45	145.75	147.11	5,500
UDPL	21	20.01	20.01	20.01	1,000
UNIC	17	17	16.01	17	2,500
UPFL	9000	9000	9000	9000	20
UVIC	6.33	6.43	5.33	5.33	365,500
WAHN	66	66	64.5	65.48	9,500
WTL	2.52	2.54	2.5	2.51	195,500
YOUW	4.95	4.85	4.85	4.85	500
ZAHT	19.85	18.86	18.86	18.86	500
ZIL	150	150	150	150	500
ZTL	10	9.98	9.97	9.98	4,000
Total Turnover					149,834,125

 

KSE EOD Daily Share Price Data - 25-03-2014