KSE EOD Daily Share Price Data - 07-04-2014

For: April 07, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	6.99	6.2	6.17	6.2	1,500
ABL	96	100.8	96	100.79	1,254,000
ABOT	444.32	463.45	444.99	452.69	125,900
ACPL	143.96	145.1	143.5	143.53	85,400
ADMM	75.1	76.25	74	74.05	10,000
ADOS	43.95	42.1	42	42	3,500
AGIC	20.34	20.6	20.06	20.53	33,500
AGIL	74.27	77.98	76	77.9	214,000
AGL	11.88	11.99	11.92	11.99	3,500
AGTL	200.61	208	199.05	205.57	63,800
AHCL	27.73	27.65	27.3	27.39	190,000
AHCL-APR	28.29	28.19	27.5	27.71	33,000
AHCL-CAPR	27.95	0	0	27.6	0
AHCL-CJUN	28.64	0	0	28.28	0
AHCL-CMAY	28.33	0	0	27.97	0
AHL	50.5	50.89	49.01	49.26	37,500
AICL	48.65	48.95	48.15	48.43	983,600
AICL-APR	48.05	48.3	47.5	47.57	654,000
AICL-CAPR	49.03	0	0	48.79	0
AICL-CJUN	50.24	0	0	50	0
AICL-CMAY	49.71	0	0	49.46	0
AKBL	16.76	17.34	16.6	17.21	2,842,500
AKBL-APR	16.9	17.45	16.85	17.43	16,000
AKBL-CAPR	16.89	0	0	17.34	0
AKBL-CJUN	17.31	0	0	17.77	0
AKBL-CMAY	17.12	0	0	17.58	0
AKZO	114.85	120.59	115.3	120.59	112,800
ALICO	40.9	41.99	41.99	41.99	1,000
AMBL	11.5	12.5	12.5	12.5	500
AMTEX	4.02	4.1	3.99	4.01	326,500
ANL	7.38	7.46	7.3	7.35	746,500
ANSM	13.11	13	12.15	12.78	2,000
APL	543.11	549.89	544	545	26,100
ARM	52	52	52	52	2,000
ARPAK	14.43	14	13.43	13.55	4,500
ARPL	311.44	327.01	311	327.01	95,600
ASL	9.82	9.82	9.6	9.65	12,500
ASLPS	8.91	8.55	8.5	8.5	32,500
ATBA	415	428.84	421	427.48	4,300
ATIL	56.8	58	56.45	57.42	75,500
ATLH	305	313.5	305	309.93	7,600
ATRL	223.57	227.2	223.15	224.67	1,214,300
ATRL-APR	224.63	228	225.49	225.88	353,000
ATRL-CAPR	225.34	0	0	226.35	0
ATRL-CJUN	230.9	0	0	231.94	0
ATRL-CMAY	228.42	0	0	229.46	0
AVN	27.05	28.4	26.8	28.35	3,049,500
BAFL	27.89	28.44	27.62	28.07	4,551,000
BAFL-APR	28.06	28.48	28	28.3	28,500
BAFL-CAPR	28.11	0	0	28.28	0
BAFL-CJUN	28.8	0	0	28.98	0
BAFL-CMAY	28.5	0	0	28.67	0
BAFLTFC5	102.0545	0	0	102.0792	0
BAHL	40.18	40.75	39.76	40.46	599,500
BAHL-CAPR	40.5	0	0	40.76	0
BAHL-CJUN	41.5	0	0	41.77	0
BAHL-CMAY	41.05	0	0	41.32	0
BAPL	9.74	9.75	9.5	9.56	23,500
BATA	2925	2900	2900	2900	20
BCML	89.62	93	93	93	500
BERG	50.73	53.26	51.11	53.26	76,000
BGL	7.99	7.99	7.97	7.99	10,000
BIFO	100	101	99.5	100	5,500
BILF	13.84	13.62	13.62	13.62	2,000
BIPL	10.59	10.65	10.4	10.63	80,000
BNWM	79	82	82	82	500
BOK	8.1	8.16	8	8.13	29,000
BOP	11.25	11.48	11.15	11.32	20,817,000
BOP-APR	11.33	11.57	11.23	11.4	6,757,500
BOP-CAPR	11.34	0	0	11.4	0
BPBL	6.8	7.1	6.8	6.81	5,000
BPL	38	38.46	37.51	38.25	5,500
BROT	10.19	11	10.23	10.25	11,000
BRR	5.35	5.35	5.26	5.35	61,000
BTL	176.26	184.99	184.99	176.26	100
BUXL	24.25	25.44	23.25	25.42	8,500
BWHL	47.45	49.82	49.82	49.82	500
BYCO	11.54	11.95	11.66	11.75	8,703,500
CCM	52.82	51.5	51.5	51.5	1,000
CENI	19.76	20.76	20	20.76	341,000
CEPB	54.86	55.99	54.6	55.16	190,500
CFL	31.83	31.25	30.3	30.3	2,000
CHAS	10.8	10.89	10.8	10.89	1,500
CHBL	6.07	6.13	6	6.02	89,500
CHCC	72.88	73.4	71.8	72.12	175,500
CJPL	4.43	4.5	4.2	4.46	27,500
CLCPS	2.22	2.3	2.16	2.2	161,500
CLOV	82.03	86.13	83.99	86.13	16,500
CML	5.03	5.13	5.02	5.1	319,500
COLG	1602	1630	1602.05	1630	80
COTT	7.28	7.97	7.59	7.89	15,000
CPPL	67.58	68.5	67.4	67.94	14,000
CRTM	19	19.05	18.76	18.85	35,500
CSAP	47.79	48.15	47.5	47.62	67,500
CSIL	6.03	6.1	5.9	6	40,000
CSM	2.33	2.35	2.22	2.34	36,000
CSUML	8.5	8.9	8.35	8.65	3,500
CYAN	88	89.9	89	89	20,500
DAAG	14.55	15.54	14	14.89	5,500
DADX	29.1	28.65	28.65	28.65	500
DAWH	90.32	92	90	91.15	209,500
DAWH-CMAY	92.28	0	0	93.09	0
DBCI	6.59	6.6	6.48	6.5	47,000
DCH	3.8	3.85	3.71	3.73	60,000
DCL	8.68	8.81	8.57	8.6	517,000
DCM	2.69	2.5	2.5	2.5	1,000
DEL	3.5	4.3	3.28	3.68	2,500
DFML	6.88	7.12	6.73	7	1,393,500
DFSM	4.2	4.32	4	4.15	105,500
DGKC	92.45	92.9	90.5	91.88	3,937,000
DGKC-APR	93.03	93.29	91.05	92.33	1,112,500
DGKC-CAPR	93.18	0	0	92.57	0
DGKC-CJUN	95.48	0	0	94.85	0
DGKC-CMAY	94.46	0	0	93.84	0
DKTM	12.5	13.2	13.2	13.2	500
DLL	92	96.6	93.5	96.6	62,500
DMTM	15.79	15.1	15	15.1	1,500
DNCC	11.52	12	11.9	12	3,000
DOL	7.25	7.31	7.21	7.26	129,500
DSFL	2.57	2.62	2.53	2.6	614,000
DSIL	4.77	4.84	4.78	4.78	16,000
DSL	5.2	5.3	5.11	5.3	186,000
DWAE	3.75	4.05	3.99	4	3,000
DWSM	3.55	3.6	3.55	3.6	13,000
DWTM	11.7	10.7	10.7	10.7	500
DYNO	42.04	43.65	41.85	43.65	42,000
ECOP	22.83	23	21.69	22.46	130,000
EFERT	61.22	62.08	60.95	61.2	2,938,500
EFLTFC3	100.0165	0	0	100.0168	0
EFOODS	122.55	124.45	122.65	123.02	2,651,500
EFUG	119.84	122	113.85	116.19	52,000
EFUL	110.95	112	110	110	3,000
ELCM	72.85	74.76	74.7	74.76	1,000
ELSM	88	87.5	87	87	3,500
EMCO	5.01	5	4.76	5	22,000
ENGRO	192.62	194.5	191.51	193.95	2,269,100
ENGRO-APR	193.83	195.6	192.75	195.2	1,108,500
ENGRO-CAPR	194.14	0	0	195.4	0
ENGRO-CJUN	198.93	0	0	200.22	0
ENGRO-CMAY	196.8	0	0	198.08	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.65	16.05	15.57	15.85	1,751,500
EXIDE	373.32	377.94	370	375.27	3,000
FABL	15.08	16	14.8	15.69	23,467,500
FABL-APR	15.17	16.13	14.75	15.83	1,992,000
FABL-CJUN	15.57	0	0	16.2	0
FABL-CMAY	15.41	0	0	16.02	0
FANM	5.5	5.99	5.2	5.7	18,000
FASM	199.3	198.9	189.75	192.97	1,400
FATIMA	31.42	31.82	31	31.7	7,008,000
FCCL	18	18.09	17.43	17.54	12,455,500
FCCL-APR	18.11	18.11	17.55	17.68	1,825,500
FCCL-CAPR	18.14	0	0	17.67	0
FCCL-CJUN	18.59	0	0	18.11	0
FCCL-CMAY	18.39	0	0	17.91	0
FCIBL	5.77	6.77	4.85	6.77	71,500
FCSC	2.78	2.89	2.8	2.8	62,500
FDIBL	1.8	1.8	1.78	1.8	24,000
FECTC	52.6	53	52.11	52.27	42,000
FEM	5.1	5	4.71	4.71	7,000
FEROZ	216.4	224	212.7	220.42	134,500
FFBL	43.54	43.4	42.8	43.03	738,500
FFBL-APR	44.23	43.65	43	43.37	72,000
FFBL-CAPR	43.88	0	0	43.35	0
FFBL-CJUN	44.97	0	0	44.42	0
FFBL-CMAY	44.49	0	0	43.95	0
FFC	113.52	113.9	112.41	113.08	926,600
FFC-APR	114.39	114.3	113.2	113.55	193,500
FFC-CAPR	114.42	0	0	113.93	0
FFC-CJUN	117.24	0	0	116.74	0
FFC-CMAY	115.98	0	0	115.49	0
FHAM	9.2	9.22	9.2	9.21	50,000
FIBLM	3.17	4.14	3.14	3.35	69,500
FIMM	58.67	55.74	55.74	55.74	1,000
FLYNG	6.54	6.6	6.45	6.5	83,500
FNEL	3.44	3.5	3.5	3.5	500
FPJM	3.9	4.05	3.9	4	200,500
FPRM	15.2	15.2	15.2	15.2	10,000
FRSM	32	32.5	32	32.45	6,000
FSWL	27.56	28.93	28.93	28.93	0
FUDLM	18.9	19.25	18.7	19.07	136,500
GADT	209.41	213.5	209	212.2	40,600
GAIL	5.32	5.61	5.12	5.5	38,500
GASF	9.5	9.7	9.43	9.6	91,000
GATM	48.96	49.8	48.51	49.54	59,500
GFIL	11.89	11.49	11	11.49	1,000
GGL	27.41	27.4	26.85	26.99	372,000
GHGL	62.55	65.67	63	65.67	239,000
GHNI	21.3	20.9	20.75	20.85	9,000
GHNL	23.01	22.9	22.51	22.66	112,500
GLAT	116.88	116.0692	116.0692	116.0692	0
GLAXO	171.2	179.76	171.99	178.73	1,115,600
GLPL	400	420	420	420	100
GRAYS	54.25	52	52	52	1,000
GTYR	53.35	56.01	53.1	56.01	524,000
GVGL	21.04	22.09	22	22.09	31,500
GWLC	17.16	17.25	16.75	16.96	23,500
HABSM	34.77	35.34	34	34.3	35,500
HADC	2.2	2.43	2.3	2.39	30,500
HAEL	21.41	21.65	20.34	20.34	221,500
HAL	33	34	33.1	34	6,000
HBL	176.7	178	175.5	177.18	83,200
HCAR	61.61	64.69	61.5	64.69	1,391,000
HICL	23.75	24.74	23.65	24.47	436,500
HINO	435	456.75	438	456.75	21,800
HINOON	153.12	158.5	154.24	156.81	49,700
HIRAT	12.45	12.85	12.3	12.74	294,000
HMB	28.84	30	28.75	29.81	461,000
HMIM	3.26	3.5	3.25	3.5	2,500
HSPI	22.81	22.5	21.9	22.5	9,000
HUBC	53.75	54	53.2	53.93	557,500
HUBC-APR	54.25	0	0	54.36	0
HUBC-CAPR	54.17	0	0	54.33	0
HUBC-CJUN	55.51	0	0	55.67	0
HUBC-CMAY	54.92	0	0	55.08	0
HUMNL	71.34	72.8	70	71.26	41,000
HWQS	6.96	6.88	6.72	6.88	2,000
IBFL	86	86.4	82.2	86.4	4,000
IBLHL	89.01	93.46	90	93.46	34,500
ICCT	6	5.15	5.15	5.15	1,000
ICI	382.58	401.7	384.99	395.14	255,800
ICIBL	2.24	2.44	2.16	2.39	1,870,500
ICL	39.95	39.4	39.2	39.2	4,500
IDEN	6.76	6.9	6.5	6.5	5,500
IDRT	14.84	15.25	15	15	2,000
IGIBL	1.78	1.86	1.76	1.84	1,176,000
IGIIL	218.45	221.75	215	215.06	370,100
INDU	447.84	461	441	444.31	7,000
INIL	57.52	57.02	56.01	56.65	11,000
INKL	12.99	13	13	13	500
ISIL	181.17	174.1	174.1	181.17	100
ISL	23.98	24.05	23.8	23.93	154,000
ISTM	26.7	25.39	25.37	25.37	2,000
JATM	8.1	7.11	7.1	7.11	1,500
JDWS	211.6	213	201.05	213	2,200
JGICL	95.9	100.69	97	100.69	12,000
JLICL	262.75	267.45	265	267.22	4,500
JPGL	3.46	3.6	3.4	3.45	342,000
JSBL	4.77	4.8	4.6	4.67	802,500
JSCL	11.5	11.72	11.26	11.31	5,271,000
JSGCL	35.25	35.19	34.5	34.6	3,000
JSIL	12.08	12.1	11.8	11.86	415,000
JVDC	67.74	64.45	64.4	64.43	1,000
KAPCO	59.81	60.3	59.15	59.55	47,000
KAPCO-APR	60.31	0	0	60.02	0
KAPCO-CJUN	61.77	0	0	61.48	0
KAPCO-CMAY	61.11	0	0	60.82	0
KASBB	2.12	2.19	2.05	2.14	354,000
KASBSL	6.95	7.1	6.7	7.1	32,000
KEL	6.88	6.9	6.7	6.81	5,542,500
KELSC2	100.75	103	103	102.25	20,000
KHTC	276.33	281.74	271.06	281.74	200
KML	16.69	16.9	16.6	16.75	14,000
KOHC	114.86	116.25	113.5	114.57	497,000
KOHE	36.2	36.46	36	36.16	10,000
KOHP	3.67	3.4	3.3	3.3	2,000
KOHTM	18	18.3	18.3	18.3	500
KOIL	3.85	3.85	3.7	3.85	13,000
KSBP	86	90.3	87	90.3	42,500
KTML	25.5	25.7	25.4	25.43	101,500
LATM	9.16	9	8.6	9	3,500
LEUL	6.99	6.6	6.6	6.6	500
LIBT	18.11	18.94	17.25	18.03	5,500
LINDE	160.27	162.95	160	160.37	2,700
LMSM	6.05	6.95	5.6	6.05	1,500
LOTCHEM	7.92	7.99	7.76	7.8	3,239,000
LPCL	12.86	13.35	12.6	12.78	33,039,500
LPL	19.41	19.7	19.5	19.7	46,500
LUCK	352.42	355.95	350	352.93	492,200
LUCK-APR	352.95	355	349	352.84	250,500
LUCK-CAPR	355.2	0	0	355.58	0
LUCK-CJUN	363.97	0	0	364.35	0
LUCK-CMAY	360.07	0	0	360.45	0
MACFL	21.17	20.7	20.65	20.65	1,500
MARI	219.7	222.49	219	220.53	329,000
MCB	268.73	278.5	269.25	276.79	1,806,700
MCB-APR	268.97	279.5	270.25	278.49	299,000
MCB-CAPR	270.85	0	0	278.86	0
MCB-CJUN	277.54	0	0	285.74	0
MCB-CMAY	274.57	0	0	282.69	0
MCBAH	16	16	16	16	4,000
MDTL	3.13	3.17	3.05	3.06	264,500
MEBL	38.77	38.4	38	38.1	65,000
MERIT	18.17	19.17	18.17	19.08	318,000
MFFL	707.5	676.28	676.28	676.28	100
MFTM	4.42	4.4	4.25	4.26	34,000
MIRKS	68.33	71.74	66.02	68.05	17,000
MLCF	29.42	29.5	28.9	29.09	5,335,500
MLCF-APR	29.6	29.65	29.07	29.29	1,308,500
MODAM	2.37	2.35	2.27	2.35	1,500
MQTM	27	27	27	27	1,000
MRNS	89.8	90.8	90	90.8	7,500
MSOT	141.5	142	137	138	8,500
MTL	464.58	469	464	467.77	11,900
MUREB	755	769	727.05	769	1,900
MZSM	3.3	3.3	3.21	3.3	28,500
NAGC	71.3	71.8	71.8	71.8	1,000
NATF	558	556	550	556	2,500
NBF	5.27	5.49	5.06	5.11	26,000
NBP	57.08	57.4	56.52	56.99	2,577,500
NBP-APR	57.18	57.5	56.95	57.33	445,000
NBP-CAPR	57.53	0	0	57.42	0
NBP-CJUN	58.95	0	0	58.83	0
NBP-CMAY	58.32	0	0	58.2	0
NCL	47.81	48.25	47.6	48.14	435,000
NCL-CAPR	48.19	0	0	48.5	0
NCL-CJUN	49.38	0	0	49.7	0
NCL-CMAY	48.85	0	0	49.17	0
NCPL	36.75	36.9	36.5	36.8	23,000
NESTLE	8187.5	8200	8100	8100	400
NETSOL	36.62	38.24	36.75	38.14	1,162,000
NEXT	4.93	4.6	4.5	4.6	7,000
NIB	2.58	2.68	2.51	2.64	8,065,500
NICL	18.34	18.7	18.21	18.49	119,500
NMFL	15.85	15.9	15.53	15.66	43,000
NML	122.74	124	121.5	123.65	734,700
NML-APR	123.47	125	122.5	124.54	546,000
NML-CAPR	123.71	0	0	124.58	0
NML-CJUN	126.76	0	0	127.65	0
NML-CMAY	125.41	0	0	126.28	0
NPL	31.36	31.55	31.2	31.27	55,000
NPL-CAPR	31.61	0	0	31.5	0
NPL-CJUN	32.39	0	0	32.28	0
NPL-CMAY	32.04	0	0	31.94	0
NPSM	49	49	49	49	1,000
NRL	240.6	244	237.5	238.93	578,200
NSRM	45.95	48.24	48.24	48.24	0
NSRMR	24.13	25.2	22.93	22.95	1,500
OGDC	259.19	263	258.5	262.18	693,800
OGDC-APR	258.83	262.5	258.3	261.5	137,000
OGDC-CAPR	261.24	0	0	264.15	0
OGDC-CJUN	267.68	0	0	270.66	0
OGDC-CMAY	264.82	0	0	267.77	0
OLPL	29.48	29.5	28.5	28.61	50,500
OLSM	5.1	5.5	5.5	5.5	500
OTSU	49.25	51.71	50.25	51.71	18,000
PACE	4.64	4.75	4.6	4.61	2,412,500
PAEL	20.05	21.05	20	21.05	10,163,000
PAKD	65.8	66.49	63.15	66.45	5,000
PAKRI	33.32	34.3	33.35	34.13	2,063,500
PAKT	1466.65	1538.99	1393.32	1453.73	32,700
PASL	3.53	3.58	3.45	3.49	264,500
PASM	6.9	6.9	6.9	6.9	1,000
PCAL	80.5	82	80	82	3,500
PECO	88.5	90	89.99	90	1,500
PGF	30.36	30.2	29.9	30.15	223,500
PGLC	16.8	16.7	16.7	16.8	500
PIAA	8.49	8.54	8.3	8.33	1,127,500
PIBTL	79.18	83.13	83.13	83.13	17,500
PICT	272	275	272	272	4,800
PIF	14.25	14.2	13.95	14.12	89,000
PIL	10.9	10.9	10.9	10.9	500
PINL	13	12.89	12	12.02	83,000
PIOC	45.88	46.25	45.06	45.19	513,500
PIOC-APR	46.19	46.05	45.3	45.52	226,000
PKGI	16.15	16.9	15.15	15.15	55,500
PKGP	19.71	20.08	19.75	20	1,190,500
PKGS	372.92	376.85	368	370.84	44,900
PMI	2.15	2.15	2.15	2.15	4,500
PMPK	581	575	555	575	1,000
PMRS	76	73.9	73.9	73.9	0
PNSC	78.01	80	79.88	79.96	12,000
POL	550.41	550.56	546.07	547.66	99,100
POWER	7.16	7.24	6.95	6.96	423,000
PPL	231.5	232	229	230.02	400,600
PPL-APR	232.8	233.5	230	231.23	65,500
PPL-CAPR	233.33	0	0	231.74	0
PPL-CJUN	239.09	0	0	237.46	0
PPL-CMAY	236.53	0	0	234.92	0
PPP	49.99	49.75	48.52	48.72	44,000
PPVC	5.5	5.59	5.21	5.4	6,500
PRL	141.18	144	139	140.24	130,000
PRWM	46	45.61	44.65	44.68	9,500
PSEL	346.41	363.73	363.73	363.73	200
PSMC	202.04	210	202	207.09	750,100
PSO	418.37	420.85	413.01	415.55	1,521,700
PSO-APR	420.7	422.97	415.01	417.22	1,314,000
PSO-CAPR	421.67	0	0	418.66	0
PSO-CJUN	432.08	0	0	428.99	0
PSO-CMAY	427.45	0	0	424.4	0
PTC	31.85	32.25	31.8	32.04	3,676,000
PTC-APR	31.12	31.4	31.04	31.22	761,000
PTC-CAPR	32.1	0	0	32.28	0
PTC-CJUN	32.89	0	0	33.08	0
PTC-CMAY	32.54	0	0	32.72	0
QUET	51	48.45	48.45	48.45	4,000
QUICE	8.56	8.76	8.45	8.6	2,503,000
RAVT	4.37	4.4	4.4	4.4	7,000
RCML	97.9	97	97	97	0
REDCO	4.27	4.27	4.25	4.25	7,000
REWM	45.36	45	43.33	44.83	12,500
RICL	10.8	11.15	10.82	11.01	24,000
RMPL	8225	8636.25	8100	8636.25	460
RUBY	8.05	8	7.81	8	1,000
SAIF	30	30	29.52	29.55	1,500
SANE	7.69	7	7	7	1,000
SAPL	850	892.5	880	892.5	4,300
SAPT	301	300	300	300	100
SASML	12.02	13.02	13.02	13.02	21,000
SAZEW	27.95	29.34	28.24	29.34	84,000
SBL	6.63	7.62	6.35	7.39	2,564,500
SCBPL	21.73	21.8	21	21.51	47,500
SCLL	8	7.91	7.91	7.91	3,000
SCM	22	22	22	22	1,000
SEARL	158.63	166.56	160.25	166.56	283,800
SEL	33.1	34.4	34	34	2,000
SEPCO	2.63	2.6	2.54	2.56	152,500
SEPL	76.57	78.99	73	77.25	220,000
SFL	291.82	293.5	290.5	293.5	1,600
SFLL	60	58	58	58	500
SGML	18.7	18.9	18.55	18.74	134,000
SGPL	2.3	2.26	2.26	2.26	1,000
SHEL	284.13	296	287	289.66	1,058,800
SHEZ	850	891	845	890.04	6,250
SHFA	113.79	117	113	115.67	1,500
SHJS	77	80.85	75	80.85	2,500
SHNI	7.01	7.3	7	7.05	7,500
SIBL	3.2	2.99	2.99	2.99	500
SIEM	1305	1347	1296	1296	1,300
SILK	2.48	2.65	2.46	2.53	3,714,000
SING	23	24.15	23.75	24.15	30,500
SITC	281.3	281	280	280	9,900
SKRS	3	3.39	3	3	20,000
SLYT	26.25	25.9	24.94	24.97	36,500
SMBL	4.71	4.7	4.26	4.41	3,919,000
SMTM	13.03	13.69	13.69	13.69	500
SNAI	70.7	70.5	70.3	70.5	4,500
SNBL	13.95	14.95	13.8	14.87	1,361,000
SNGP	22.65	23.2	22.41	22.79	3,639,500
SNGP-APR	22.95	23.25	22.66	23	94,500
SNGP-CAPR	22.83	0	0	22.96	0
SNGP-CJUN	23.39	0	0	23.53	0
SNGP-CMAY	23.14	0	0	23.28	0
SPL	16.25	16.88	16.26	16.68	912,500
SPLC	2.98	3.06	2.96	3	37,500
SRVI	492.06	516.66	497.99	516.66	18,300
SSGC	30.39	31.9	29.9	31.75	5,344,000
SSGC-APR	30.5	32.02	30.15	31.84	468,000
SSIC	7.1	7.58	6.2	7.58	58,000
SSML	12.33	12.48	12	12.13	29,500
STCL	9.77	10.25	9.95	10.18	304,500
STPL	10.41	10.92	10.25	10.64	110,000
SURC	132.5	130	126	126	1,000
TATM	50.4	50.5	50	50.23	7,500
TCLTC	53.9	51.25	51.25	51.25	1,000
TDIL	9.85	9.98	9.98	9.98	500
TELE	5.31	5.39	5.27	5.29	843,000
TGL	43.55	45.72	43	44.67	668,500
THALL	190.19	198.8	190	193.08	263,000
THAS	21.27	20.21	20.21	20.21	2,500
THCCL	24.8	24.99	24	24.69	4,000
TMFBLTFC2	100.2537	0	0	100.2541	0
TPL	9	9.06	8.81	9.03	38,500
TREET	127.07	129.5	125.56	128.6	285,500
TRG	14.11	14.53	13.95	14.06	5,079,500
TRIBL	1.81	1.9	1.85	1.89	30,000
TRIPF	200.06	210.06	190.06	210.06	117,500
TRPOL	2	2.03	1.95	1.97	756,500
TRSM	4	4.27	4.27	4.27	1,000
TSBL	3.38	3.74	2.42	3.69	24,000
TSMF	5.29	5.24	5	5.24	15,000
TSPL	2.03	2.07	2.01	2.01	33,500
UBDL	66.1	67	67	67	500
UBL	165.02	168.49	165	167.15	454,700
UBL-APR	163.78	166.5	164.02	165.56	174,000
UBL-CAPR	166.32	0	0	168.4	0
UBL-CJUN	170.43	0	0	172.56	0
UBL-CMAY	168.6	0	0	170.71	0
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.29	2.4	2.23	2.4	14,000
UDPL	19.53	19.19	19.1	19.1	6,500
UNIC	25.32	26.58	26.58	26.58	4,000
WAHN	69.85	70.5	68.1	68.24	22,500
WTL	2.65	2.68	2.58	2.6	773,000
YOUW	4.75	4.98	4.7	4.97	4,500
ZAHT	16.6	16.6	16.4	16.43	2,500
ZIL	160	164	160	164	5,000
ZTL	9.96	9.96	9.6	9.6	22,500
Total Turnover					275,996,810

 

KSE EOD Daily Share Price Data - 07-04-2014