KSE EOD Daily Share Price Data - 27-03-2014

For: March 26, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	5.5	5.5	5.05	5.5	3,000
ABL	83.9	88.09	84.85	88.01	123,000
ABOT	413.67	414.5	408.05	410.53	20,600
ACPL	140.69	142	139.65	140.33	149,600
ADAMS	28.26	29.3	29	29.13	15,000
ADAMSR	0.88	1.74	0.81	1.38	277,000
ADMM	78.75	80	76.15	77	4,500
ADOS	47.44	47	45.1	47	2,500
AGIC	20.64	21.3	20.5	20.62	33,000
AGIL	69.25	70.5	70.35	70.5	2,000
AGL	11.55	11.52	11	11	26,000
AGTL	211.9	219	211.52	213.9	6,700
AHCL	26.84	28.18	26.61	28.18	592,000
AHCL-APR	27.19	28.54	28.45	28.5	19,000
AHCL-CAPR	27.18	0	0	28.52	0
AHCL-CMAR	26.88	0	0	28.21	0
AHCL-CMAY	27.54	0	0	28.91	0
AHCL-MAR	26.68	28.01	27.85	28.01	3,000
AHL	44.31	46.52	43.6	46.52	424,000
AICL	44.49	45.1	44.5	44.86	1,576,300
AICL-APR	44.16	44.53	44.15	44.4	814,000
AICL-CAPR	45.05	0	0	45.4	0
AICL-CMAR	44.56	0	0	44.91	0
AICL-CMAY	45.65	0	0	46.02	0
AICL-MAR	44.62	45.09	44.7	44.91	795,000
AKBL	17.1	17.25	16.95	17.02	311,000
AKBL-APR	17.32	17.2	17.1	17.2	25,000
AKBL-CAPR	17.31	0	0	17.23	0
AKBL-CMAR	17.13	0	0	17.04	0
AKBL-CMAY	17.55	0	0	17.46	0
AKBL-MAR	17.02	17.2	17.2	17.2	6,000
AKDCL	73	69.5	69.5	69.5	500
AKZO	115	116.9	115.6	115.61	8,100
ALNRS	40	39	38.1	38.33	3,000
AMBL	9.82	10	9.5	10	1,500
AMTEX	4.23	4.3	4.16	4.2	177,500
ANL	7.29	7.44	7.21	7.26	691,500
ANSM	14.36	14.95	13.55	14.68	9,500
APL	536.6	540	535.27	536.33	14,300
ARM	52.9	51.05	51	51	4,500
ARPAK	16.8478	15.85	15.85	15.85	0
ARPL	305.35	308.9	302.51	303.48	12,900
ASHT	15.74	14.75	14.75	14.75	500
ASL	9.5	10.28	9.45	9.95	605,000
ASLPS	8.5	9.5	8.74	9.06	11,000
ATBA	409	412	412	412	100
ATIL	65.85	66	65.2	65.55	20,500
ATLH	290.39	292.11	290	290.07	5,500
ATRL	218.71	221.85	218.25	221.24	1,007,400
ATRL-APR	219.93	224	220.5	223.49	221,000
ATRL-CAPR	221.44	0	0	223.92	0
ATRL-CMAR	219.05	0	0	221.5	0
ATRL-CMAY	224.43	0	0	226.95	0
ATRL-MAR	219.32	222	218.25	221.67	292,500
AVN	23.59	24.76	23.7	24.76	3,164,500
BAFL	25.74	25.94	25.56	25.85	1,044,500
BAFL-APR	26.08	26.3	26.1	26.11	41,000
BAFL-CAPR	26.06	0	0	26.16	0
BAFL-CMAR	25.78	0	0	25.88	0
BAFL-CMAY	26.41	0	0	26.52	0
BAFL-MARB	25.7	26.85	25.85	25.85	53,000
BAFLTFC5	102.4026	0	0	102.4026	0
BAHL	35.3	36	35.2	35.99	242,000
BAHL-CAPR	35.74	0	0	36.43	0
BAHL-CMAR	35.36	0	0	36.03	0
BAHL-CMAY	36.22	0	0	36.92	0
BAHL-MAR	34.99	0	0	36.05	0
BAPL	9.5	10	9.5	9.91	76,500
BATA	2678.4	2764	2700	2751.67	580
BCML	81.68	83.95	81	83.43	2,500
BERG	43.58	45.05	44	44.94	18,500
BGL	7.68	7.75	6.68	7.5	9,000
BILF	13.27	13.29	12.8	13.27	27,500
BIPL	9.75	10.25	9.75	10.1	1,328,000
BNWM	85.6	86	82.1	82.15	4,500
BOK	8.1	8.16	8.05	8.05	16,500
BOP	10.36	10.45	10.27	10.3	3,678,500
BOP-APR	10.45	10.5	10.35	10.38	4,161,500
BOP-CAPR	10.49	0	0	10.42	0
BOP-CMAR	10.38	0	0	10.31	0
BOP-MAR	10.37	10.45	10.28	10.3	4,336,500
BPBL	6.16	7.16	5.55	7.16	27,000
BPL	38	38.5	37.75	37.8	5,500
BROT	11.05	11.5	11.12	11.28	31,500
BRR	5.35	5.3	5.2	5.3	64,500
BTL	193.45	188	184.26	184.63	2,200
BWHL	43.22	41.5	41.5	41.5	500
BYCO	11.07	11.44	11.06	11.34	2,224,500
CECL	14.7467	14.78	13.75	14.27	3,500
CENI	17.31	17.5	17.12	17.12	15,500
CEPB	56.3	58.15	55.6	56.91	201,000
CHAS	9.5	9.22	9.22	9.5	1,000
CHBL	6.21	6.35	6.25	6.25	117,500
CHCC	74.88	76.69	75	75.23	715,500
CJPL	4.2	4.43	4.1	4.43	21,500
CLCPS	2.25	2.3	2.21	2.28	63,500
CLOV	83.5	84	80.7	81	3,500
CML	5.16	5.22	5.1	5.21	78,500
COLG	1640	1640	1605.1	1605.1	860
COTT	8.08	8.45	7.5	7.76	13,500
CPPL	65.19	68.44	65.5	67.82	267,500
CRTM	19	19.2	19	19.04	97,500
CSAP	49.01	49.9	48.71	48.93	203,500
CSIL	5.99	6.19	6	6	3,000
CSM	2.23	2.24	2.2	2.22	17,000
CSUML	8.57	8.65	8.4	8.5	54,000
CWSM	12.25	11.25	11.25	11.25	1,000
CYAN	85.85	84.1	84	84	6,500
DAWH	80.9	81.5	79.84	79.93	114,000
DAWH-CMAY	83.02	0	0	81.99	0
DAWH-MAR	80.98	81	79.61	80.14	32,500
DBCI	6.1	6.69	6.05	6.59	284,000
DCH	3.89	3.98	3.88	3.89	14,000
DCL	8.92	9.09	8.72	8.73	1,463,000
DEL	3.7	3.95	3.6	3.81	156,500
DFML	6.77	6.8	6.67	6.75	299,000
DFSM	4.5	4.61	4.31	4.45	28,000
DGKC	92.54	93.6	92.6	92.77	3,423,500
DGKC-APR	93.41	94.25	93.5	93.73	907,500
DGKC-CAPR	93.7	0	0	93.9	0
DGKC-CMAR	92.68	0	0	92.88	0
DGKC-CMAY	94.96	0	0	95.17	0
DGKC-MAR	92.63	93.5	92.75	92.94	793,500
DIIL	18	18.25	18.25	18.25	500
DKTM	12.69	12.21	11.69	11.69	5,000
DLL	82.77	82.65	82.01	82.65	2,000
DMTM	15.29	15.05	14.5	14.55	6,000
DNCC	9.2	10.2	9.6	10.2	2,000
DOL	7.12	7.25	7.15	7.16	49,500
DSFL	2.55	2.59	2.48	2.51	444,000
DSIL	4.83	4.99	4.76	4.76	13,000
DSL	4.99	5	4.86	4.94	43,500
DWAE	3.5	4.1	4.1	4.1	500
DWSM	3.5	3.7	3.64	3.65	5,500
DYNO	42.3	42.9	42.9	42.9	500
ECOP	21.72	22.8	22	22.8	171,000
EFERT	59.4	60.99	59.6	59.91	12,308,500
EFLTFC3	100.0671	0	0	100.0671	0
EFOODS	115.15	116	114.31	114.53	842,000
EFUG	132.67	133	129.25	129.79	42,500
EFUL	112.11	114.25	112.99	114.25	2,000
ELSM	89.95	90	90	90	500
EMCO	4.48	4.7	4.05	4.31	17,500
ENGRO	187.17	188.5	185.55	186.01	3,355,900
ENGRO-APR	188.92	189.8	186.99	187.95	1,069,000
ENGRO-CAPR	189.51	0	0	188.27	0
ENGRO-CMAR	187.46	0	0	186.23	0
ENGRO-CMAY	192.07	0	0	190.81	0
ENGRO-MAR	187.43	188.06	185.6	186.36	1,277,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.71	15.05	14.53	14.87	1,044,500
ESBL	2.95	3.38	2.97	2.99	415,500
EXIDE	342	359.1	344.75	354.03	6,000
FABL	13.29	13.75	13.33	13.64	9,059,000
FABL-APR	13.45	13.93	12.62	13.75	298,500
FABL-CMAY	13.64	0	0	13.99	0
FABL-MAR	13.24	13.76	13.3	13.64	436,000
FANM	5.1	5.11	5	5.01	11,500
FASM	213.54	223.99	211	222	1,800
FATIMA	31.97	32.69	32.05	32.18	1,402,500
FATIMA-MAR	32	32.35	32.05	32.25	22,000
FCCL	17.06	17.32	17.1	17.22	3,921,500
FCCL-APR	17.18	17.48	17.26	17.36	981,000
FCCL-CAPR	17.27	0	0	17.43	0
FCCL-CMAR	17.09	0	0	17.24	0
FCCL-CMAY	17.51	0	0	17.66	0
FCCL-MAR	17.02	17.4	17.03	17.22	1,033,500
FCSC	2.8	2.8	2.75	2.75	123,000
FDIBL	1.64	1.66	1.47	1.55	100,500
FECTC	54.4	56.3	54.5	54.57	100,000
FEM	5.38	5.17	5.15	5.15	4,000
FEROZ	173.01	177	171.25	176.5	8,000
FFBL	41.24	41.74	41.05	41.42	474,000
FFBL-APR	41.9	42	42	42	500
FFBL-CAPR	41.76	0	0	41.92	0
FFBL-CMAR	41.3	0	0	41.47	0
FFBL-CMAY	42.32	0	0	42.49	0
FFBL-MAR	41.4	41.5	41.25	41.25	72,500
FFC	109.64	110.5	109.64	110.28	419,700
FFC-APR	110.06	111.5	111	111.25	90,000
FFC-CAPR	111.01	0	0	111.62	0
FFC-CMAR	109.81	0	0	110.41	0
FFC-CMAY	112.51	0	0	113.13	0
FFC-MAR	109.5	110.4	109.6	110.27	57,000
FFLM	3.8	3.97	3.64	3.97	1,000
FHAM	9.5	9.51	9.5	9.5	10,000
FHBM	15.7	15.6	15.31	15.31	2,000
FIBLM	3.5	3.06	3.05	3.06	5,000
FLYNG	6.49	6.75	6.44	6.48	244,000
FNBM	4	4.35	4.1	4.16	41,500
FNEL	3.45	3.4	3.35	3.4	4,500
FPJM	3.66	3.69	3.48	3.48	378,000
FRCL	7.1	6.6	6.6	6.6	500
FRSM	30.5	31	30.5	31	1,500
FUDLM	15.56	16.4	15.52	16.39	58,500
GADT	212.03	220.9	213.26	217.86	287,400
GAIL	5.08	5.43	5.43	5.43	500
GAMON	4.4	4.2	3.86	3.86	2,000
GASF	9.5	9.54	9.41	9.47	140,500
GATM	50.35	52.5	50.8	51.19	342,500
GFIL	11.05	11.74	11	11.59	4,500
GGL	26.99	27.02	26.75	26.86	79,000
GHGL	54	55.1	53.98	54.11	12,500
GHNI	21.15	21	20.7	20.78	2,500
GHNL	21.8	21.9	21.75	21.78	4,500
GLAT	120	119.8421	119.8421	119.8421	0
GLAXO	154.3	154.03	152.56	153.14	44,900
GLPL	419	415	410	415	300
GRAYS	52	52.5	52	52	2,500
GTYR	52.59	53	52.02	52.07	30,000
GUSM	4.35	4.36	4.36	4.36	500
GVGL	19.1	20.1	19	20.1	82,500
GWLC	17.3	17.1	16.36	16.8	25,000
HABSM	31.5	32.5	30.81	32.44	84,500
HADC	2.35	2.38	2.31	2.38	12,500
HAEL	19.23	20.23	19	20.23	63,000
HAL	32.5	32.5	31.8	32.45	6,500
HBL	162.22	170.02	162.2	168.1	292,200
HCAR	52.56	53.4	51.57	52.94	161,500
HICL	20.71	21.74	21.25	21.74	250,000
HINO	444.07	455	435	436.85	5,000
HINOON	140.65	142	140	140.12	2,400
HIRAT	11.41	11.79	11.5	11.64	329,000
HMB	24.97	25.74	24.85	25.61	380,000
HMIM	3.98	3.89	3.45	3.49	18,000
HSPI	21.5	21.12	20.5	20.5	12,000
HUBC	52.81	53.3	52.5	52.98	844,500
HUBC-APR	52.82	52.82	52.82	52.82	21,000
HUBC-CAPR	53.47	0	0	53.62	0
HUBC-CMAR	52.89	0	0	53.04	0
HUBC-CMAY	54.19	0	0	54.35	0
HUBC-MAR	53	53	52.9	53	9,000
HUMNL	91.4	93.44	90.2	90.49	18,000
HWQS	6.44	6.85	6.46	6.49	15,000
IBFL	78.5	78	78	78	500
IBLHL	86.43	87	87	87	500
ICCT	6.5	6.3	5.5	6.3	8,000
ICI	325.89	340	328.98	335.48	128,200
ICIBL	1.91	2.1	1.8	2.09	1,484,000
ICL	40	40	39	39	23,500
IDEN	6.76	7	6.7	7	15,500
IDRT	15	15.98	14.9	15.5	9,000
IGIBL	1.58	1.64	1.56	1.62	162,500
IGIIL	190.79	193	190	190.47	22,100
INDU	390	390	389.5	390	900
INIL	52.17	52.5	52	52.5	33,500
ISIL	180.31	189.32	189.32	189.32	1,400
ISL	24.83	25	24.2	24.5	413,000
JGICL	85.15	86.49	85.99	86.2	5,000
JKSM	34	34.25	34.25	34.25	1,500
JLICL	250.65	245	243.01	244.01	200
JOPP	32	32.5	30.55	31.42	6,000
JPGL	3.59	3.75	3.51	3.54	984,500
JSBL	4.15	4.19	4	4.14	245,000
JSCL	10.94	11.18	10.9	11.09	3,685,000
JSGCL	32.9	34.54	32.65	34.54	12,500
JSIL	11.65	11.84	11.6	11.74	441,500
JVDCPS	11.85	12	12	12	0
KAPCO	59.09	59	58.7	58.98	546,000
KAPCO-APR	59.7	59.7	59.7	59.7	50,000
KAPCO-CMAY	60.64	0	0	60.5	0
KAPCO-MAR	59.21	0	0	59.07	0
KASBB	1.78	1.8	1.76	1.8	62,500
KASBSL	6.84	6.62	6.55	6.59	11,000
KCL	16.76	16.75	16.75	16.75	500
KEL	6.37	6.46	6.31	6.34	1,436,500
KHTC	241.5	253.57	242.01	253.57	1,200
KML	15.36	15.39	15	15	19,500
KOHC	117.28	119.88	117	117.76	473,500
KOHE	34.97	35.11	34.7	34.99	61,000
KOHTM	17.92	18	18	18	1,500
KOIL	3.64	3.8	3.61	3.69	20,500
KOSM	14.98	14.99	14.95	14.99	1,000
KSBP	80.75	81.88	80.99	81	5,500
KTML	26.98	27.6	27	27.27	216,000
LEUL	6.99	6.65	6.65	6.65	500
LIBT	21.81	21.79	20.72	20.72	57,500
LINDE	159	166	162.5	165.36	11,000
LOTCHEM	6.75	6.9	6.74	6.8	518,000
LPCL	11.16	11.34	11.15	11.25	4,651,500
LPL	19	19.25	19.05	19.18	41,000
LUCK	311.48	316.25	311	312.74	714,500
LUCK-APR	313.66	319	313	315.11	101,500
LUCK-CAPR	315.37	0	0	316.53	0
LUCK-CMAR	311.97	0	0	313.11	0
LUCK-CMAY	319.63	0	0	320.82	0
LUCK-MAR	311.9	316.8	312	313.09	74,500
MACFL	21.32	21.01	20.5	20.6	59,500
MARI	213.05	216.99	213.5	214.74	406,800
MCB	238.54	241	235.9	237.98	740,300
MCB-APR	241.04	243	238.26	239.54	193,000
MCB-CAPR	241.52	0	0	240.87	0
MCB-CMAR	238.91	0	0	238.26	0
MCB-CMAY	244.78	0	0	244.12	0
MCB-MAR	238.93	241.25	236.03	237.96	162,500
MCBAH	15.49	15.49	15.48	15.49	1,000
MDTL	3	3.05	2.95	2.97	330,500
MEBL	36.7	36.95	36.65	36.95	13,500
MERIT	18.51	19.3	18.75	18.81	163,500
MFTM	4.59	4.5	4	4.34	80,500
MLCF	29.44	30.08	29.49	29.83	7,296,500
MLCF-APR	29.76	30.4	29.8	30.13	2,061,500
MLCF-MAR	29.48	30.13	29.51	29.89	2,070,500
MODAM	2.39	2.35	2.25	2.3	13,000
MQTM	26.74	27.35	26.99	26.99	1,500
MRNS	84.49	85.75	85	85.5	4,000
MSOT	129	130	125	130	5,500
MTIL	4.14	4.59	4.05	4.18	10,000
MTL	465	465.5	463	465.07	7,200
MUREB	701	736.05	713	735.81	17,700
MZSM	3.33	3.3	3.24	3.24	3,000
NAGC	71.25	70.06	70.06	70.06	500
NATF	472.74	489	467	489	5,600
NBP	53.74	54.15	53.45	53.88	3,095,000
NBP-APR	54.01	54.45	53.89	54.3	275,000
NBP-CAPR	54.41	0	0	54.53	0
NBP-CMAR	53.82	0	0	53.94	0
NBP-CMAY	55.15	0	0	55.27	0
NBP-MARB	53.75	54.1	53.4	53.81	209,500
NCL	47.08	49.27	47.7	48.81	2,926,500
NCL-CAPR	47.67	0	0	49.4	0
NCL-CMAR	47.15	0	0	48.87	0
NCL-CMAY	48.31	0	0	50.07	0
NCL-MAR	47.18	49.35	47.75	48.86	726,000
NCPL	35.4	35.55	35.45	35.48	17,500
NETSOL	34.77	35.5	34.75	34.84	72,500
NIB	2.19	2.22	2.18	2.21	905,000
NICL	17.96	18.45	18	18.23	108,000
NMFL	16.08	16.32	15.8	15.91	95,000
NML	124.01	126.39	124.69	125.21	1,731,900
NML-APR	125.1	127.5	125.75	126.33	455,000
NML-CAPR	125.56	0	0	126.73	0
NML-CMAR	124.2	0	0	125.36	0
NML-CMAY	127.26	0	0	128.44	0
NML-MAR	124.14	126.5	124.3	125.36	537,500
NONS	28.06	29.46	29	29.46	75,000
NOPK	54.99	55.5	55.5	55.5	500
NOPKNV	37.4	37.3783	37.3783	37.3783	0
NPL	30.13	30.15	30	30.06	142,500
NPL-CAPR	30.51	0	0	30.42	0
NPL-CMAR	30.18	0	0	30.1	0
NPL-CMAY	30.92	0	0	30.84	0
NPSM	52.0927	49.49	49.49	49.49	500
NRL	217.61	228.49	218.25	228.34	361,600
NSRM	31.13	32.68	32.68	32.68	0
NSRMR	19.24	20.24	18.31	20.24	4,500
OGDC	250.7	253.7	247.5	249.09	539,400
OGDC-APR	250.52	254	248	249.15	91,500
OGDC-CAPR	253.83	0	0	252.11	0
OGDC-CMAR	251.09	0	0	249.38	0
OGDC-CMAY	257.26	0	0	255.52	0
OGDC-MAR	251.56	253.85	248.1	249.43	112,500
OLPL	27.35	27.55	27.45	27.55	16,000
OLSM	5.24	5.1	5.01	5.08	3,500
OLTM	7.73	7.64	6.75	7.46	7,000
OTSU	48	48	46.3	46.3	3,000
PACE	4.2	4.38	4.21	4.31	580,000
PAEL	19.8	19.99	19.73	19.79	234,000
PAKD	67.96	67.94	67.88	67.91	1,000
PAKMI	3.5	2.79	2.75	2.75	2,500
PAKRI	33.52	34.97	33.4	34.5	1,200,000
PAKT	1079.31	1133.27	1090	1131.36	37,100
PASL	3.31	3.37	3.31	3.36	532,000
PASM	6.75	7.39	7	7.2	2,000
PECO	84.5	88.72	84.5	88.72	9,000
PGF	27.8	28.14	27.86	27.99	96,000
PIAA	8.35	8.39	8.18	8.21	892,000
PIBTL	72.72	76.35	74	76.35	440,000
PICT	273	275	268.1	275	2,000
PIF	12.95	13.25	13	13.24	119,500
PIL	10.65	10.99	10.99	10.99	1,500
PINL	13.6	13.12	12.95	13.02	7,000
PIOC	43.12	45.27	43.4	45.27	1,836,500
PIOC-APR	43.7	45.88	43.9	45.88	541,000
PIOC-MAR	43.22	45.38	43.43	45.38	695,500
PKGI	12	12	12	12	17,500
PKGP	19.26	19.37	19.16	19.25	131,500
PKGS	328.21	341.77	330	338.5	95,600
PMI	2.06	2.12	2	2.12	146,000
PMPK	592.69	617.9	580	580.69	4,500
PMRS	75	74.4118	74.4118	74.4118	0
PNGRS	3.75	3.72	3.55	3.72	17,000
PNSC	73.35	75	73.25	73.86	22,000
POAF	7.49	7.6	7.6	7.6	2,000
POL	536.27	542.5	537	540.97	370,500
POML	103	100	100	100	500
POWER	6.71	7.09	6.76	7.05	675,500
PPL	221.85	227.4	222.25	226.15	1,725,300
PPL-APR	224.2	229.5	224.23	228.09	359,500
PPL-CAPR	224.62	0	0	228.89	0
PPL-CMAR	222.2	0	0	226.42	0
PPL-CMAY	227.66	0	0	231.99	0
PPL-MAR	222.36	227.6	222	226.28	223,500
PPP	51.5	51.5	48.93	48.97	7,000
PRET	145	149	139	145.67	300
PRL	144.43	144	137.21	137.42	278,000
PRWM	44.6	46.25	45	46	28,500
PSEL	275	287.5	287.5	287.5	100
PSMC	182.07	184.99	182.6	183.55	24,400
PSO	422.82	425.5	420.05	421.94	828,600
PSO-APR	384.75	385.95	382.5	383.59	205,000
PSO-CAPR	428.11	0	0	427.06	0
PSO-CMAR	423.48	0	0	422.44	0
PSO-CMAY	433.89	0	0	432.84	0
PSO-MAR	423.45	425.5	420.66	422.55	335,000
PSYL	18.42	17.9	17.82	17.86	1,000
PTC	30.61	30.83	30.4	30.52	1,524,000
PTC-APR	29.98	30.22	29.9	29.94	1,776,500
PTC-CAPR	30.99	0	0	30.89	0
PTC-CMAR	30.66	0	0	30.56	0
PTC-CMAY	31.41	0	0	31.31	0
PTC-MAR	30.61	30.85	30.51	30.59	1,592,000
QUAT	94.85	90.11	90.11	90.11	1,000
QUET	50.54	52.9	48.02	52.9	11,000
QUICE	7.57	7.97	7.57	7.85	733,500
RAVT	4.65	4.65	4.37	4.5	11,000
REWM	40.02	41.6	40.57	41.6	3,500
RICL	9.2	9.39	9.1	9.39	2,500
RMPL	8496.5	8600	8300.01	8600	140
RUBY	8.72	8.95	8.04	8.65	11,000
SAIF	30	30.75	29.8	30.04	18,000
SANE	6.35	6.75	6.75	6.75	500
SARC	9.15	9.95	9.4	9.95	8,500
SASML	14.47	13.5753	13.5753	13.5753	0
SAZEW	27	26.8	26.07	26.1	6,000
SBL	5.02	5.3	5.05	5.15	94,500
SCBPL	21.57	21.3	20.5	20.69	161,500
SCLL	8	7.98	7.98	7.98	500
SCM	22.5	22.5	22.25	22.25	10,500
SEARL	141.96	144	142	142.48	22,700
SEL	33.6	33.97	33.97	33.97	500
SEPCO	2.58	2.65	2.55	2.56	185,500
SEPL	64.64	65.4	64	65	19,500
SFAT	21.5	21	21	21	10,000
SFL	295.5	310	297.05	302.97	5,000
SFLL	60.33	60	60	60	1,000
SGML	18.03	18.2	18.05	18.2	2,000
SHCI	3.75	4	3.63	3.63	4,500
SHEL	243.41	246.4	243.51	244.03	281,400
SHEZ	766.63	804.96	800	804.84	900
SHFA	105.08	109.95	105	106.23	13,700
SHNI	7	7	7	7	500
SHSML	19.21	19.45	19	19	3,000
SIEM	1235	1244	1244	1244	100
SILK	1.97	2	1.95	1.97	178,500
SING	23.51	24.6	22.34	24.3	8,500
SITC	270.8	274	271	273.85	15,800
SKRS	3.4	3.18	3.05	3.05	4,000
SLYT	26	27.3	26.8	27.3	19,000
SMBL	2.43	2.45	2.4	2.4	535,000
SMCPL	9.5	10.1	9.45	10	26,000
SMTM	13	12.94	12.4	12.94	6,500
SNAI	73.2	73.2	73.2	73.2	500
SNBL	12.65	13.05	12.55	12.75	389,000
SNGP	23.01	23.2	22.77	22.86	541,500
SNGP-APR	23.5	23.94	23.07	23.19	29,500
SNGP-CAPR	23.3	0	0	23.14	0
SNGP-CMAR	23.05	0	0	22.89	0
SNGP-CMAY	23.61	0	0	23.45	0
SNGP-MAR	23.04	23.45	22.8	22.86	78,000
SPL	15.65	15.9	15.5	15.64	83,500
SPLC	3.27	3.48	3.15	3.18	175,500
SRVI	495.5	495	475	489.79	3,700
SSGC	29.29	29.68	28.8	28.87	804,000
SSGC-APR	29.63	29.7	29.15	29.43	1,500
SSGC-MAR	29.55	29.64	28.99	29	91,000
SSIC	7.79	6.8	6.79	6.79	10,500
SSML	12	12.18	11.81	11.86	63,500
STCL	8.81	8.98	8.6	8.7	19,500
STJT	68.31	65	65	65	1,500
STML	52.01	54	53.5	54	7,500
STPL	8.85	9.15	8.5	8.87	179,000
SURC	116.5	117.5	116.5	117.5	5,000
SUTM	250	250	250	250	200
TATM	51.26	52.99	50.5	52.49	10,500
TCLTC	45.5	47.74	45	47.14	7,000
TDIL	8.7	9.5	9.5	9.5	11,000
TELE	5.3	5.38	5.25	5.32	684,500
TGL	41.37	43.43	41	42.5	483,000
THALL	164.28	165.4	163	164.8	5,100
THAS	17.07	16.9	16.2	16.31	38,000
THCCL	24.55	24.21	24.21	24.21	500
TMFBLTFC2	99.9722	0	0	99.9722	0
TPL	8.8	8.99	8.9	8.9	4,500
TREET	121.66	123.34	121.75	122.26	128,000
TRG	14.08	14.43	14.03	14.14	2,171,500
TRIBL	1.75	1.7	1.7	1.7	500
TRIPF	196.5	196.5	194	194.75	2,500
TRPOL	2.07	2.15	2	2.08	303,500
TSBL	3.69	3.59	2.69	3.59	10,000
TSMF	6.43	6.65	5.9	6.11	134,500
TSPL	2.08	2.12	2.05	2.11	20,000
UBDL	65	61.75	61.75	61.75	1,000
UBL	147.36	153.9	146.7	150.68	1,974,400
UBL-APR	148.45	153	148.5	152.56	9,000
UBL-CAPR	149.2	0	0	152.51	0
UBL-CMAR	147.59	0	0	150.86	0
UBL-CMAY	151.22	0	0	154.57	0
UBL-MAR	147.11	152.75	146.5	151.61	75,500
UCAPM	2.2	2.4	2.4	2.4	500
UDPL	20.01	20.99	20	20	2,500
UNIC	17	18	16.5	18	34,000
UVIC	5.33	5.44	5.01	5.38	4,500
WAHN	65.48	65.04	65	65.01	5,500
WTL	2.51	2.52	2.48	2.5	518,000
WYETH	4300	4515	4515	4515	60
YOUW	4.85	4.87	4.86	4.87	3,000
ZAHT	18.86	19	19	19	500
ZTL	9.98	10.49	9.62	9.62	6,000
Total Turnover					154,439,840

 

KSE EOD Daily Share Price Data - 27-03-2014