KSE EOD Daily Share Price Data - 08-04-2014

For: April 08, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	95	95	95	18,500
AATM	6.2	6.05	6.05	6.05	1,000
ABL	100.79	105.82	101.95	105.69	727,500
ABOT	448.69	467.75	448.1	459.84	130,200
ACPL	143.53	143.89	142.1	142.84	12,700
ADAMS	29.66	29.98	29.5	29.5	11,000
ADMM	74.05	77.75	74	77.75	33,500
ADOS	42	42	42	42	1,000
AGIC	20.53	20.9	20.36	20.36	15,000
AGIL	77.9	79.5	74.05	74.47	171,000
AGTL	205.57	205.15	199	202.11	81,600
AHCL	27.39	28.01	27.19	27.66	436,000
AHCL-APR	27.71	27.99	27.7	27.95	7,500
AHCL-CAPR	27.6	0	0	27.86	0
AHCL-CJUN	28.28	0	0	28.54	0
AHCL-CMAY	27.97	0	0	28.24	0
AHL	49.26	49.95	48.05	48.65	525,000
AICL	48.43	50.85	48.25	50.68	9,043,900
AICL-APR	47.57	49.94	47.5	49.89	3,874,000
AICL-CAPR	48.79	0	0	51.04	0
AICL-CJUN	50	0	0	52.3	0
AICL-CMAY	49.46	0	0	51.74	0
AKBL	17.21	18	17.05	17.84	6,026,000
AKBL-APR	17.43	18.05	17.45	17.9	96,000
AKBL-CAPR	17.34	0	0	17.97	0
AKBL-CJUN	17.77	0	0	18.41	0
AKBL-CMAY	17.58	0	0	18.21	0
AKDCL	70	66.5	66.5	66.5	500
AKZO	120.59	126.61	123	126.61	145,900
ALICO	41.99	44	42.95	44	4,000
AMBL	12.5	13.5	13.49	13.5	56,500
AMTEX	4.01	4.17	4	4.13	510,000
ANL	7.35	7.44	7.25	7.38	1,125,000
ANSM	12.78	13.77	11.78	13.03	12,500
APL	545	548.85	543	543.53	19,600
APOT	17	16.16	16	16.07	7,500
ARM	52	52.9	52.9	52.9	1,000
ARPAK	13.55	12.6	12.6	12.6	500
ARPL	327.01	343.36	334.99	343.36	93,000
ARUJ	13	14	13	14	52,000
ASL	9.65	9.75	9.56	9.67	84,000
ASLPS	8.5	8.99	8.6	8.88	12,500
ATBA	427.48	447	424	437.65	5,900
ATIL	57.42	57.9	57.05	57.1	26,500
ATLH	309.93	325.42	311	322.77	39,900
ATRL	224.67	226.35	223.76	224.05	428,800
ATRL-APR	225.88	227	225	225.21	146,500
ATRL-CAPR	226.35	0	0	225.64	0
ATRL-CJUN	231.94	0	0	231.2	0
ATRL-CMAY	229.46	0	0	228.73	0
AVN	28.35	29.76	28.45	29.66	4,010,500
BAFL	28.07	28.49	28	28.09	2,981,000
BAFL-APR	28.3	28.55	28.21	28.21	121,000
BAFL-CAPR	28.28	0	0	28.29	0
BAFL-CJUN	28.98	0	0	28.99	0
BAFL-CMAY	28.67	0	0	28.68	0
BAFLTFC5	102.0792	0	0	102.0792	0
BAHL	40.46	42.1	40.15	40.85	1,634,500
BAHL-CAPR	40.76	0	0	41.14	0
BAHL-CJUN	41.77	0	0	42.15	0
BAHL-CMAY	41.32	0	0	41.7	0
BAPL	9.56	9.8	9.5	9.5	7,000
BATA	2900	2890	2840	2858.33	180
BCML	93	88.5	88.35	88.35	2,500
BERG	53.26	55.92	54.86	55.26	228,500
BFMOD	5.5	5	5	5	500
BGL	7.99	7.97	7.51	7.57	11,000
BILF	13.62	14.62	13.93	14.22	37,500
BIPL	10.63	10.66	10.31	10.4	131,500
BNWM	82	83	83	83	500
BOK	8.13	9.13	8.15	9.11	240,000
BOP	11.32	11.58	11.16	11.38	24,758,000
BOP-APR	11.4	11.64	11.24	11.46	6,182,500
BOP-CAPR	11.4	0	0	11.46	0
BPBL	6.81	6.95	6.6	6.61	7,000
BPL	38.25	38.25	37.83	37.83	4,000
BROT	10.25	11.25	10.3	11.19	199,000
BRR	5.35	5.44	5.34	5.35	21,000
BTL	176.26	184.99	176.45	176.45	100
BUXL	25.42	26.69	25.5	25.6	2,000
BWCL	80	76	76	76	500
BWHL	49.82	50.5	50.5	50.5	500
BYCO	11.75	12.2	11.7	11.82	16,060,000
CENI	20.76	21.3	19.89	20.01	337,500
CEPB	55.16	55.8	55.1	55.41	38,500
CFL	30.3	30	30	30	1,000
CHAS	10.89	11	10.8	10.82	5,000
CHBL	6.02	6.15	5.9	5.95	174,500
CHCC	72.12	72.25	70.47	71.53	686,000
CJPL	4.46	4.6	4.3	4.3	49,000
CLCPS	2.2	2.3	2.15	2.25	1,051,000
CLOV	86.13	89.9	85	87.48	21,000
CML	5.1	5.26	5.01	5.19	1,013,500
COLG	1630	1650	1601	1639.26	260
COTT	7.89	8.25	7.75	8	29,000
CPPL	67.94	68	67.1	67.35	35,500
CRTM	18.85	19.6	18.81	19.25	81,500
CSAP	47.62	49.5	47.9	48.45	729,500
CSIL	6	6.2	6	6.02	45,500
CSM	2.34	2.3	2.2	2.2	12,500
CSUML	8.65	8.89	8.4	8.4	107,000
CYAN	89	92.75	88.5	89.87	28,000
DAAG	14.89	14.44	14	14.12	20,500
DADX	28.65	30	29.2	30	2,000
DAWH	91.15	95.7	90.55	91.36	1,206,000
DAWH-CMAY	93.09	0	0	93.27	0
DBCI	6.5	6.55	6.35	6.5	26,500
DCH	3.73	3.88	3.7	3.7	69,000
DCL	8.6	8.69	8.21	8.42	1,528,500
DCM	2.5	2.26	2.25	2.25	2,500
DEL	3.68	3.94	3.21	3.64	40,000
DFML	7	7.25	6.89	7.01	2,199,500
DFSM	4.15	4.3	4.05	4.06	226,500
DGKC	91.88	92.2	90.35	90.94	4,173,500
DGKC-APR	92.33	92.7	90.78	91.47	2,389,500
DGKC-CAPR	92.57	0	0	91.59	0
DGKC-CJUN	94.85	0	0	93.84	0
DGKC-CMAY	93.84	0	0	92.84	0
DKTM	13.2	12.8	12.35	12.58	2,000
DLL	96.6	101.43	101	101.43	18,000
DNCC	12	11.75	11.71	11.71	1,000
DOL	7.26	7.3	7.11	7.15	126,000
DSFL	2.6	2.63	2.53	2.55	417,500
DSIL	4.78	4.94	4.7	4.8	178,000
DSL	5.3	5.35	5.2	5.2	103,500
DWAE	4	4.25	4.02	4.02	2,500
DWSM	3.6	3.8	3.6	3.6	35,000
DYNO	43.65	45	43.5	43.59	62,500
ECOP	22.46	23.58	22.5	23.58	551,000
EFERT	61.2	64.26	61.45	63.66	11,756,500
EFLTFC3	100.0168	0	0	100.0168	0
EFOODS	123.02	125.25	122.55	123.68	2,985,500
EFUG	116.19	121.99	117	121.36	197,000
EFUL	110	107.01	107	107.01	1,000
ELSM	87	88	85	88	3,500
EMCO	5	5	4.57	5	38,500
ENGRO	193.95	203.64	195.45	203.64	8,570,100
ENGRO-APR	195.2	204.96	196.1	204.96	4,190,500
ENGRO-CAPR	195.4	0	0	205.09	0
ENGRO-CJUN	200.22	0	0	210.14	0
ENGRO-CMAY	198.08	0	0	207.9	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.85	16.4	15.86	16.29	4,798,000
EWLA	5	5.3	5.3	5.3	1,000
EXIDE	375.27	377.45	374	374.49	5,500
FABL	15.69	16	15.55	15.63	9,021,500
FABL-APR	15.83	16.09	15.6	15.73	1,739,500
FABL-CJUN	16.2	0	0	16.13	0
FABL-CMAY	16.02	0	0	15.96	0
FANM	5.7	5.98	5.21	5.83	11,500
FASM	192.97	202.4	190.12	196.05	6,500
FATIMA	31.7	32.5	31.7	32.34	9,067,500
FCCL	17.54	17.65	17.2	17.38	7,840,000
FCCL-APR	17.68	17.71	17.33	17.52	949,500
FCCL-CAPR	17.67	0	0	17.5	0
FCCL-CJUN	18.11	0	0	17.94	0
FCCL-CMAY	17.91	0	0	17.74	0
FCIBL	6.77	7.77	7.59	7.77	48,000
FCSC	2.8	3.4	2.8	3.22	1,249,000
FDIBL	1.8	1.79	1.64	1.77	10,000
FECM	4.3	4.25	4.12	4.12	2,000
FECTC	52.27	53.79	51.5	52.03	39,500
FEM	4.71	5	4.9	4.9	2,500
FEROZ	220.42	226	212	213.3	73,800
FFBL	43.03	43.35	42.51	42.7	673,500
FFBL-APR	43.37	43.05	43	43.04	35,000
FFBL-CAPR	43.35	0	0	43	0
FFBL-CJUN	44.42	0	0	44.06	0
FFBL-CMAY	43.95	0	0	43.59	0
FFC	113.08	113.5	112.73	113.05	538,800
FFC-APR	113.55	114.49	113.1	113.7	46,500
FFC-CAPR	113.93	0	0	113.85	0
FFC-CJUN	116.74	0	0	116.66	0
FFC-CMAY	115.49	0	0	115.41	0
FFLM	3.82	3.9	3.64	3.89	3,500
FIBLM	3.35	3.85	3.22	3.85	2,500
FLYNG	6.5	6.59	6.4	6.5	290,000
FNBM	4.17	4.2	4.1	4.1	11,500
FNEL	3.5	3.45	3.34	3.35	9,500
FPJM	4	4	3.9	3.93	183,500
FRCL	7	6.7	6.7	6.7	1,000
FRSM	32.45	32	31.15	31.51	41,000
FSWL	28.93	30.37	30.37	30.37	0
FUDLM	19.07	19.88	18.8	19.69	105,000
FZCM	199.0645	189.5	189.12	189.31	4,100
GADT	212.2	219	212.5	213.95	207,300
GAIL	5.5	5.55	5.49	5.55	4,000
GAMON	4.4	3.71	3.71	3.71	1,000
GASF	9.6	9.79	9.56	9.63	125,500
GATM	49.54	52.01	49.15	52.01	434,000
GGL	26.99	27.5	26.99	27	344,500
GHGL	65.67	67.49	65.72	65.75	62,500
GHNI	20.85	21.4	20.5	20.5	7,500
GHNL	22.66	23.3	22.5	22.56	79,000
GLAXO	178.73	181.35	175.06	176.47	544,600
GLPL	420	435.1	435.1	435.1	200
GTYR	56.01	58.81	56.15	58.81	493,500
GUSM	4.02	4.2	4.15	4.2	2,000
GVGL	22.09	23.19	23.19	23.19	7,500
HABSM	34.3	35.3	34	34.64	228,000
HADC	2.39	2.48	2.26	2.31	69,000
HAEL	20.34	19.95	19.33	19.33	56,500
HAL	34	34	33.25	34	7,000
HBL	177.18	182	176	178.44	239,600
HCAR	64.69	67.75	64.11	65.52	1,379,500
HICL	24.47	24.51	24.1	24.34	158,000
HINO	456.75	476	460	463.74	12,900
HINOON	156.81	164.64	157.2	163.93	72,600
HIRAT	12.74	13.2	12.45	12.6	748,500
HMB	29.81	31.28	28.65	29.05	2,369,000
HMIM	3.5	3.74	3.25	3.74	22,000
HSPI	22.5	22.6	22.3	22.6	6,500
HUBC	53.93	55	53.51	54.37	2,087,000
HUBC-APR	54.36	54.97	54.97	54.97	1,000
HUBC-CAPR	54.33	0	0	54.76	0
HUBC-CJUN	55.67	0	0	56.11	0
HUBC-CMAY	55.08	0	0	55.51	0
HUMNL	71.26	71.95	70	70.33	28,500
HWQS	6.88	6.87	6.56	6.62	26,000
IBFL	86.4	84	83.5	83.53	1,500
IBLHL	93.46	98.13	96.49	98.08	52,500
ICCT	5.15	5.95	5.95	5.95	500
ICI	395.14	404.02	375.39	377.14	225,200
ICIBL	2.39	2.44	2.25	2.39	659,500
ICL	39.2	39.45	39	39.03	42,000
IDEN	6.5	7.5	6.73	7.5	51,000
IDRT	15	15.35	15.25	15.35	1,000
IDSM	16.61	17.21	17.21	17.21	500
IFSL	14.67	14.4	14.4	14.4	1,500
IGIBL	1.84	1.92	1.8	1.8	574,000
IGIIL	215.06	219.9	213.1	216.67	150,900
INDU	444.31	454.99	440	446.81	45,400
INIL	56.65	56.5	56	56	81,500
INKL	13	12.7	12.7	12.7	500
ISL	23.93	24	23.05	23.27	360,000
ISTM	25.37	26.63	26	26.63	6,000
JDMT	116	120	120	120	1,500
JDWS	213	217	202.54	209.01	6,100
JGICL	100.69	105.72	104	105.72	4,500
JKSM	34	34	33.55	34	1,500
JLICL	267.22	280.58	269	277.87	14,900
JOPP	32	32.06	30.4	30.8	3,500
JPGL	3.45	3.5	3.3	3.33	608,000
JSBL	4.67	4.75	4.55	4.58	1,503,000
JSCL	11.31	11.49	11.2	11.28	4,105,000
JSGCL	34.6	34.25	34.25	34.25	1,500
JSIL	11.86	12	11.61	11.84	758,000
JUBS	5.75	5.9	5.9	5.9	500
JVDC	64.43	65.99	61.21	65.99	5,000
KAPCO	59.55	60.29	58.5	60.13	1,407,000
KAPCO-APR	60.02	0	0	60.58	0
KAPCO-CJUN	61.48	0	0	62.05	0
KAPCO-CMAY	60.82	0	0	61.39	0
KASBB	2.14	2.19	2.06	2.12	504,000
KASBM	4.65	4.5	4	4.5	113,000
KASBSL	7.1	6.98	6.73	6.94	5,500
KCL	14.8	14.3	13.9	14.3	1,000
KEL	6.81	6.85	6.66	6.71	6,925,500
KELSC2	102.25	0	0	102.25	0
KHTC	281.74	272.5	272.5	272.5	100
KML	16.75	16.5	16	16.1	6,500
KOHC	114.57	114.5	113.25	113.89	496,000
KOHE	36.16	36.3	36.02	36.03	34,500
KOHP	3.3	3.44	3.25	3.31	39,500
KOHTM	18.3	18.69	18	18.69	3,500
KOIL	3.85	3.95	3.6	3.89	37,500
KSBP	90.3	94.81	93.01	94.81	34,000
KSTM	4.5	4.75	4.75	4.75	1,000
KTML	25.43	25.8	25	25.32	909,000
LEUL	6.6	7.49	6.99	7.49	2,000
LIBT	18.03	17.6	17.03	17.03	21,000
LMSM	6.05	6.69	5.55	6.08	2,000
LOTCHEM	7.8	8	7.65	7.69	3,505,500
LPCL	12.78	12.78	11.91	12.16	44,666,500
LPL	19.7	19.91	19.62	19.84	180,000
LUCK	352.93	355.5	349	350.89	517,100
LUCK-APR	352.84	354.4	349.52	351.23	160,500
LUCK-CAPR	355.58	0	0	353.38	0
LUCK-CJUN	364.35	0	0	362.1	0
LUCK-CMAY	360.45	0	0	358.22	0
MACFL	20.65	21	20.52	20.82	25,000
MARI	220.53	223.1	219.9	220.4	364,000
MCB	276.79	280.3	271.81	273.53	999,500
MCB-APR	278.49	281.7	272	275.1	278,500
MCB-CAPR	278.86	0	0	275.47	0
MCB-CJUN	285.74	0	0	282.26	0
MCB-CMAY	282.69	0	0	279.25	0
MCBAH	16	16.01	16.01	16.01	500
MDTL	3.06	3.29	3	3.16	1,494,000
MEBL	38.1	38.65	37.56	38.6	106,500
MEHT	145.8	151	141.56	149	2,000
MERIT	19.08	19.95	18.95	19.48	608,000
MFFL	676.28	680	675	677	700
MFTM	4.26	4.7	4.29	4.48	85,000
MIRKS	68.05	69.9	64.75	65	4,500
MLCF	29.09	29.15	28.3	28.57	7,380,000
MLCF-APR	29.29	29.29	28.51	28.85	1,444,000
MODAM	2.35	2.36	2.26	2.34	22,500
MQTM	27	27.9	27	27.3	9,500
MRNS	90.8	92.55	90.5	92.42	18,500
MSOT	138	139	131.1	131.35	32,500
MTIL	4	4.33	3.71	4.22	57,500
MTL	467.77	471	468	469.21	13,900
MUBT	5.78	6.69	5.98	5.98	3,000
MUREB	769	770	745.01	745.51	1,500
MZSM	3.3	3.41	3.24	3.26	30,000
NATF	556	580	559	569.57	70,400
NBF	5.11	6	5.38	5.38	43,000
NBP	56.99	58.2	56.71	57.1	8,413,000
NBP-APR	57.33	58.45	57.1	57.4	1,261,000
NBP-CAPR	57.42	0	0	57.51	0
NBP-CJUN	58.83	0	0	58.92	0
NBP-CMAY	58.2	0	0	58.29	0
NCL	48.14	48.5	47.77	48.2	858,000
NCL-CAPR	48.5	0	0	48.54	0
NCL-CJUN	49.7	0	0	49.74	0
NCL-CMAY	49.17	0	0	49.21	0
NCPL	36.8	37	36.75	36.96	541,000
NESTLE	8100	8250	8175.15	8201	1,440
NETSOL	38.14	38.4	37.25	37.41	226,500
NEXT	4.6	4.65	4.45	4.45	5,500
NIB	2.64	2.68	2.51	2.53	5,618,000
NICL	18.49	18.9	18.25	18.56	255,500
NMFL	15.66	16.4	15.63	15.95	286,000
NML	123.65	125.01	123.25	124.15	2,129,200
NML-APR	124.54	125.75	124	124.82	524,500
NML-CAPR	124.58	0	0	125.03	0
NML-CJUN	127.65	0	0	128.11	0
NML-CMAY	126.28	0	0	126.74	0
NOPK	55.01	54.9	54.9	54.9	500
NPL	31.27	31.35	31.2	31.2	118,000
NPL-CAPR	31.5	0	0	31.42	0
NPL-CJUN	32.28	0	0	32.2	0
NPL-CMAY	31.94	0	0	31.85	0
NPSM	49	49.9	48	49.9	1,000
NRL	238.93	240.7	236.75	237.22	146,200
NSRM	48.24	50.65	50.65	48.24	500
NSRMR	22.95	24.09	22.93	24.09	6,500
OGDC	262.18	262.8	260.7	261.51	275,600
OGDC-APR	261.5	261.5	260	260.43	77,000
OGDC-CAPR	264.15	0	0	263.37	0
OGDC-CJUN	270.66	0	0	269.86	0
OGDC-CMAY	267.77	0	0	266.97	0
OLPL	28.61	29.8	29.38	29.7	32,000
OTSU	51.71	54.29	52	54.28	20,500
PACE	4.61	4.99	4.67	4.87	20,171,500
PAEL	21.05	22.1	22.1	22.1	722,500
PAKD	66.45	69	66	69	16,500
PAKRI	34.13	34.25	33.61	33.83	1,459,000
PAKT	1453.73	1475	1412	1447.83	32,100
PASL	3.49	3.57	3.4	3.42	208,500
PASM	6.9	7.1	7.1	7.1	6,500
PGCL	155	162.75	155	161.25	3,700
PGF	30.15	30.97	30	30.82	165,000
PIAA	8.33	8.37	8.15	8.19	2,190,000
PIBTL	83.13	87.28	80.6	83.25	905,000
PICT	272	276	272	272	1,500
PIF	14.12	14.44	13.85	14.37	331,000
PIL	10.9	11	11	11	3,000
PINL	12.02	12	11.51	12	46,500
PIOC	45.19	46.28	44	45.42	850,500
PIOC-APR	45.52	46.5	44.36	45.72	615,500
PKGI	15.15	14.15	14.15	14.15	1,000
PKGP	20	20.18	19.86	19.97	563,000
PKGS	370.84	372	363	367.05	420,000
PMI	2.15	2.24	2.1	2.1	14,000
PMPK	575	603.75	574.9	603.75	8,400
PMRS	73.9	73.2	73.2	73.2	0
PNGRS	3.72	3.47	3.46	3.47	10,000
PNSC	79.96	80	79	79.17	15,000
POL	547.66	556	548	552.25	136,700
POML	99.5	100	100	100	500
POWER	6.96	7.09	6.82	6.85	451,000
PPL	230.02	232.25	230	231.42	590,800
PPL-APR	231.23	232.84	230.2	232.37	68,000
PPL-CAPR	231.74	0	0	233.06	0
PPL-CJUN	237.46	0	0	238.81	0
PPL-CMAY	234.92	0	0	236.26	0
PPP	48.72	49.75	48.21	48.4	20,500
PPVC	5.4	5.45	5.2	5.35	20,000
PRET	142.55	143.5	140	140.44	1,800
PRL	140.24	142.25	136.01	137.11	66,500
PRWM	44.68	46	45	45.21	11,500
PSEL	363.73	381.91	381.91	381.91	400
PSMC	207.09	216.99	204.15	211.02	644,500
PSO	415.55	423.75	414.02	420.25	2,092,200
PSO-APR	417.22	425.5	416	421.71	1,420,500
PSO-CAPR	418.66	0	0	423.23	0
PSO-CJUN	428.99	0	0	433.67	0
PSO-CMAY	424.4	0	0	429.03	0
PSYL	18.54	17.6	17.55	17.55	2,000
PTC	32.04	32.5	32	32.24	5,358,500
PTC-APR	31.22	31.8	31.25	31.5	1,790,000
PTC-CAPR	32.28	0	0	32.47	0
PTC-CJUN	33.08	0	0	33.27	0
PTC-CMAY	32.72	0	0	32.91	0
QUET	48.45	46.1	46.03	46.03	10,500
QUICE	8.6	8.75	8.21	8.27	795,000
RAVT	4.4	4.98	4.35	4.7	129,000
REDCO	4.25	4.6	4.26	4.34	34,500
REWM	44.83	47.07	44.7	46.99	93,000
RICL	11.01	11.4	11.07	11.16	41,500
RMPL	8636.25	9068	8600	9060.28	440
RUBY	8	8.98	8.45	8.85	4,500
SAIF	29.55	30.74	29.7	30.01	166,000
SANE	7	7	7	7	2,000
SAPL	892.5	937.12	919.99	929.06	3,600
SASML	13.02	14.02	13.5	14.02	35,500
SAZEW	29.34	29.99	28.6	28.6	7,500
SBL	7.39	8.25	7.5	7.66	4,318,500
SCBPL	21.51	21.9	21.4	21.52	32,500
SCLL	7.91	7.59	7.5	7.5	31,000
SCM	22	22.77	22.77	22.77	3,000
SEARL	166.56	174.88	169	173.03	327,300
SEPCO	2.56	2.6	2.54	2.55	372,500
SEPL	77.25	79.97	76.4	78.62	114,500
SFL	293.5	308.17	303	308.17	9,400
SGML	18.74	18.94	18.75	18.84	173,500
SGPL	2.26	2.2	2.12	2.18	10,500
SHEL	228.53	237	232.1	233.72	649,200
SHFA	115.67	116	114	114.71	2,900
SHNI	7.05	7.04	7.04	7.04	2,000
SIBL	2.99	3	3	3	12,000
SIEM	1296	1319.86	1285	1300	2,760
SILK	2.53	2.54	2.38	2.42	3,354,500
SING	24.15	25.35	24.71	25.35	77,000
SITC	280	294	278	294	80,300
SKRS	3	3.05	3	3.05	13,000
SLYT	24.97	26.21	24.9	26.21	72,000
SMBL	4.41	4.47	3.95	4.01	5,102,500
SMCPL	9.51	9.07	9.06	9.06	1,500
SNAI	70.5	70	69.9	70	1,000
SNBL	14.87	15.3	14.25	14.44	759,000
SNGP	22.79	22.9	22.39	22.43	1,183,000
SNGP-APR	23	23	22.62	22.73	38,500
SNGP-CAPR	22.96	0	0	22.59	0
SNGP-CJUN	23.53	0	0	23.15	0
SNGP-CMAY	23.28	0	0	22.9	0
SPL	16.68	16.94	16.55	16.57	484,000
SPLC	3	3	2.95	2.98	61,500
SRVI	516.66	532	515	519.61	15,100
SSGC	31.75	32.4	31.32	31.5	1,108,000
SSGC-APR	31.84	32.25	31.6	31.98	132,500
SSIC	7.58	6.99	6.62	6.85	2,000
SSML	12.13	12.79	12.05	12.45	141,000
STCL	10.18	11.15	10.25	10.72	552,000
STJT	75.97	78	78	78	5,000
STPL	10.64	10.75	10	10.24	6,027,500
SURC	126	132	132	132	500
SUTM	250	250	250	250	100
TATM	50.23	52.74	50.99	52.74	38,000
TCLTC	51.25	53.4	49	53.4	1,500
TDIL	9.98	9.5	9.1	9.5	251,500
TELE	5.29	5.34	5.25	5.27	922,000
TGL	44.67	46.24	44.1	44.69	420,000
THALL	193.08	195.99	186.5	193.73	157,400
THAS	20.21	20.85	19.2	19.2	35,500
THCCL	24.69	24.93	24.26	24.92	2,500
TICL	52	52	52	52	12,500
TMFBLTFC2	100.2541	0	0	100.2541	0
TPL	9.03	9.2	9	9	155,000
TREET	128.6	134.6	128.55	132.22	1,022,000
TRG	14.06	14.5	13.3	13.97	11,895,500
TRIBL	1.89	1.9	1.8	1.8	75,500
TRIPF	210.06	220.56	217	220.56	53,500
TRPOL	1.97	2.08	1.94	2	702,000
TSMF	5.24	5.34	5.28	5.34	21,000
TSPL	2.01	2.07	2	2	62,000
UBL	167.15	171.5	165	166.02	1,372,100
UBL-APR	165.56	169.99	164.5	165.99	92,000
UBL-CAPR	168.4	0	0	167.2	0
UBL-CJUN	172.56	0	0	171.32	0
UBL-CMAY	170.71	0	0	169.49	0
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.4	3	2.45	2.45	31,000
UNIC	26.58	27.9	25.51	25.86	193,000
UPFL	8900	8888	8888	8888	20
UVIC	4.66	4.71	4.71	4.71	500
WAHN	68.24	70	68	70	15,500
WTL	2.6	2.65	2.57	2.6	800,000
WYETH	4500	4500	4500	4500	20
YOUW	4.97	5.05	4.7	5	20,500
ZIL	164	158	158	158	1,000
ZTL	9.6	10.55	9.62	9.92	12,500
Total Turnover					361,956,420

 

KSE EOD Daily Share Price Data - 08-04-2014