KSE EOD Daily Share Price Data - 09-04-2014

For: April 09, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	6.05	6	5.99	6	3,500
ABL	105.69	110.97	103.25	109.07	1,578,000
ABOT	459.84	482.83	456	476.98	136,100
ACPL	142.84	143.8	141	141.15	43,200
ADAMS	29.5	30.25	29.5	29.5	7,000
ADMM	77.75	81.63	78.4	81.63	51,000
ADOS	42	43.9	43	43	1,500
AGIC	20.36	20.66	20	20.51	293,000
AGIL	74.47	78.19	74.5	77.57	306,000
AGTL	202.11	205	201	201.84	26,500
AHCL	27.66	28	27.51	27.7	323,000
AHCL-APR	27.95	28.25	27.8	28	2,500
AHCL-CAPR	27.86	0	0	27.89	0
AHCL-CJUN	28.54	0	0	28.57	0
AHCL-CMAY	28.24	0	0	28.27	0
AHL	48.65	50.97	48.01	50.5	179,500
AICL	50.68	52.9	49.5	52.01	6,350,500
AICL-APR	49.89	52.1	49.1	51.3	2,807,500
AICL-CAPR	51.04	0	0	52.36	0
AICL-CJUN	52.3	0	0	53.65	0
AICL-CMAY	51.74	0	0	53.08	0
AKBL	17.84	17.95	17.6	17.63	1,456,000
AKBL-APR	17.9	18.09	17.6	17.61	78,000
AKBL-CAPR	17.97	0	0	17.75	0
AKBL-CJUN	18.41	0	0	18.19	0
AKBL-CMAY	18.21	0	0	17.99	0
AKZO	126.61	132.94	128.01	132.94	596,900
ALICO	44	42.98	41.8	42.66	4,000
AMBL	13.5	14.5	13.5	14.44	37,000
AMTEX	4.13	4.19	4.06	4.15	625,000
ANL	7.38	7.7	7.27	7.5	3,857,500
ANSM	13.03	13.6	12.15	13.6	2,000
APL	543.53	555	542.5	549.65	77,900
APOT	16.07	15.07	15.07	15.07	500
ARM	52.9	52.9	52.89	52.9	1,500
ARPL	343.36	359.9	346.1	351.06	129,800
ARUJ	14	15	14.1	15	64,500
ASL	9.67	9.9	9.7	9.75	31,000
ASLPS	8.88	8.61	8.61	8.61	10,000
ASTM	18.5679	19.5	18	18.5	19,000
ATBA	437.65	457.98	448.9	455.29	5,700
ATIL	57.1	59.4	57.06	58.89	89,000
ATLH	322.77	325.99	318.25	318.59	5,000
ATRL	224.05	226.8	223.2	224.51	1,026,400
ATRL-APR	225.21	227.68	224	225.49	367,500
ATRL-CAPR	225.64	0	0	226.01	0
ATRL-CJUN	231.2	0	0	231.59	0
ATRL-CMAY	228.73	0	0	229.11	0
AVN	29.66	31.14	29.45	31.12	3,375,500
BAFL	28.09	28.9	27.86	28.79	5,067,500
BAFL-APR	28.21	28.95	28.35	28.81	86,000
BAFL-CAPR	28.29	0	0	28.98	0
BAFL-CJUN	28.99	0	0	29.7	0
BAFL-CMAY	28.68	0	0	29.38	0
BAFLTFC5	102.0792	0	0	102.0792	0
BAHL	40.85	42.1	40.52	41.87	1,312,000
BAHL-CAPR	41.14	0	0	42.15	0
BAHL-CJUN	42.15	0	0	43.19	0
BAHL-CMAY	41.7	0	0	42.73	0
BAPL	9.5	10	9.62	9.82	32,500
BATA	2858.33	3001.24	2900	3000.5	740
BCML	88.35	88.35	88.35	88.35	500
BERG	55.26	56	52.77	53	45,000
BILF	14.22	15.22	14.5	14.97	107,500
BIPL	10.4	10.49	10.3	10.44	51,000
BNWM	83	79.5	79.4	79.5	2,000
BOK	9.11	9.35	8.8	9.07	152,000
BOP	11.38	11.45	11.25	11.32	13,709,500
BOP-APR	11.46	11.52	11.32	11.39	2,890,500
BOP-CAPR	11.46	0	0	11.4	0
BPBL	6.61	6.85	6.8	6.8	5,000
BPL	37.83	38.39	37.3	38.15	15,500
BROT	11.19	11.4	10.62	10.88	52,500
BRR	5.35	5.39	5.3	5.31	44,000
BTL	176.45	184.99	184.99	176.45	100
BWCL	76	77.9	77.9	77.9	500
BYCO	11.82	11.93	11.66	11.75	4,919,000
CENI	20.01	20.99	19.73	20.67	187,000
CEPB	55.41	56.5	55	55.8	74,000
CFL	30	30.1	30.1	30.1	500
CHBL	5.95	6.1	5.9	5.98	116,500
CHCC	71.53	73.2	71	72.47	484,500
CJPL	4.3	4.4	4.23	4.25	23,500
CLCPS	2.25	2.3	2.2	2.23	122,000
CLOV	87.48	88	86	88	3,500
CML	5.19	5.16	5.08	5.1	131,500
COTT	8	8.39	7.5	7.51	10,500
CPAL	7.6	7	7	7	6,000
CPPL	67.35	67.75	66	66.5	16,500
CRTM	19.25	20.1	19.06	19.87	165,000
CSAP	48.45	48.8	48.25	48.3	90,000
CSIL	6.02	6.4	6.1	6.22	315,000
CSM	2.2	2.25	2.16	2.25	26,000
CSUML	8.4	8.4	8.21	8.22	46,000
CYAN	89.87	91.9	89.7	90.43	29,000
DAAG	14.12	14.3	13.75	14.15	7,500
DAWH	91.36	92.8	89.5	92.36	663,500
DAWH-CMAY	93.27	0	0	94.25	0
DBCI	6.5	6.5	6.45	6.5	97,500
DCH	3.7	3.78	3.65	3.77	39,500
DCL	8.42	8.75	8.36	8.66	2,022,500
DEL	3.64	3.8	3.32	3.8	19,500
DFML	7.01	7.15	6.9	7	1,192,000
DFSM	4.06	4.15	4.02	4.1	104,500
DGKC	90.94	92.5	90.52	92.22	4,163,500
DGKC-APR	91.47	92.9	90.75	92.72	1,989,000
DGKC-CAPR	91.59	0	0	92.84	0
DGKC-CJUN	93.84	0	0	95.13	0
DGKC-CMAY	92.84	0	0	94.11	0
DIIL	18.24	17.75	17.5	17.5	1,000
DLL	101.43	106.5	102.5	106.5	141,000
DMTM	15.1	15	14.91	14.98	2,500
DNCC	11.71	11.7	10.77	11.29	14,000
DOL	7.15	7.2	7.01	7.1	175,500
DSFL	2.55	2.6	2.5	2.55	187,000
DSIL	4.8	4.85	4.7	4.71	99,500
DSL	5.2	5.6	5	5.3	433,000
DSML	6	7	6.66	7	2,000
DWAE	4.02	3.51	3.5	3.5	5,000
DWSM	3.6	3.8	3.74	3.75	2,500
DWTM	10.7	10.54	10.1	10.1	1,000
DYNO	43.59	44.25	42.8	42.92	14,000
ECOP	23.58	24.75	23.8	24.75	222,000
EFERT	63.66	63.7	62.7	62.82	3,374,000
EFLTFC3	100.0168	0	0	100.0168	0
EFOODS	123.68	124.01	122.4	122.61	1,564,000
EFUG	121.36	122	117.25	118.1	19,500
EFUL	107.01	110.5	106.99	110.5	10,500
ELSM	88	88	86.2	86.2	11,500
EMCO	5	4.98	4.51	4.93	4,500
ENGRO	203.64	206.4	201.8	204.09	6,383,100
ENGRO-APR	204.96	207.2	202.25	205.28	3,557,000
ENGRO-CAPR	205.09	0	0	205.46	0
ENGRO-CJUN	210.14	0	0	210.52	0
ENGRO-CMAY	207.9	0	0	208.27	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	16.29	16.57	16.01	16.36	2,449,000
ESBL	3.15	2.84	2.84	3.15	500
EWLA	5.3	6.3	5.3	5.89	60,000
EXIDE	374.49	382	373	375.87	10,700
FABL	15.63	16.23	15.45	15.96	13,947,000
FABL-APR	15.73	16.32	15.47	16.08	3,126,500
FABL-CJUN	16.13	0	0	16.46	0
FABL-CMAY	15.96	0	0	16.29	0
FANM	5.83	5.75	5.5	5.5	6,000
FASM	196.05	193	193	193	500
FATIMA	32.34	32.49	31.8	32.13	1,762,000
FCCL	17.38	17.87	17.11	17.77	16,438,000
FCCL-APR	17.52	17.95	17.28	17.88	3,953,000
FCCL-CAPR	17.5	0	0	17.89	0
FCCL-CJUN	17.94	0	0	18.33	0
FCCL-CMAY	17.74	0	0	18.13	0
FCIBL	7.77	8.7	7.25	8.02	148,500
FCSC	3.22	3.65	3.11	3.58	2,143,000
FDIBL	1.77	1.78	1.74	1.78	10,000
FECM	4.12	4.54	4.54	4.54	500
FECTC	52.03	53	52	52.43	87,500
FEM	4.9	5.05	4.95	5.01	22,000
FEROZ	213.3	222.89	209.75	217.86	76,400
FFBL	42.7	42.7	41.8	41.88	1,437,000
FFBL-APR	43.04	43.14	42	42.09	68,000
FFBL-CAPR	43	0	0	42.16	0
FFBL-CJUN	44.06	0	0	43.2	0
FFBL-CMAY	43.59	0	0	42.74	0
FFC	113.05	113.53	112.8	113.39	783,300
FFC-APR	113.7	114	113.65	114	61,500
FFC-CAPR	113.85	0	0	114.15	0
FFC-CJUN	116.66	0	0	116.96	0
FFC-CMAY	115.41	0	0	115.71	0
FFLM	3.89	3.9	3.8	3.88	5,000
FHAM	9.21	9.3	9.21	9.3	6,000
FIBLM	3.85	4.3	3.96	4.3	3,000
FLYNG	6.5	6.75	6.6	6.65	146,000
FNEL	3.35	3.4	3.15	3.4	32,000
FPJM	3.93	4.16	3.92	4	157,000
FRSM	31.51	32	32	32	3,000
FSWL	30.37	31.66	31.66	31.66	0
FUDLM	19.69	20.69	19.65	20.69	209,500
GADT	213.95	220.9	213.99	219.19	325,900
GAIL	5.55	5.98	5.49	5.8	99,000
GAMON	3.71	4.38	3.76	4.13	4,000
GASF	9.63	9.7	9.55	9.7	52,500
GATM	52.01	54.61	52.1	54.61	467,500
GGL	27	27.3	26.8	27	188,000
GHGL	65.75	66.45	65	65.82	50,500
GHNI	20.5	21.52	20.4	21.52	54,500
GHNL	22.56	23.4	22.11	23	133,000
GLAXO	176.47	180.5	174	177.53	432,300
GLPL	435.1	435	435	435	100
GRYL	5	5	5	5	13,500
GTYR	58.81	61.75	59.75	61.48	1,399,000
GUSM	4.2	4.24	4	4	5,500
GVGL	23.19	24.34	22.55	22.81	57,000
GWLC	16.96	17.6	16.5	17	79,500
HABSM	34.64	34.9	34.3	34.5	51,000
HADC	2.31	2.43	2.33	2.33	5,000
HAEL	19.33	20.33	18.33	20.28	301,000
HAL	34	33.75	32.5	32.63	5,500
HBL	178.44	179.5	177	178.12	88,300
HCAR	65.52	68.79	65.05	68.63	1,543,000
HICL	24.34	24.38	23.9	24.02	116,000
HINO	463.74	482	460	472.96	10,600
HINOON	163.93	168.95	163	163.54	24,100
HIRAT	12.6	12.87	12.45	12.62	205,500
HMB	29.05	30.45	29	30.16	674,000
HSPI	22.6	22.25	21.81	22.13	3,500
HUBC	54.37	55.46	54.2	54.79	1,683,000
HUBC-APR	54.97	55.4	55	55.23	37,000
HUBC-CAPR	54.76	0	0	55.16	0
HUBC-CJUN	56.11	0	0	56.52	0
HUBC-CMAY	55.51	0	0	55.91	0
HUMNL	70.33	71	69	70.71	24,500
HWQS	6.62	6.84	6.55	6.61	4,000
IBFL	83.53	87.7	80.2	86.26	35,500
IBLHL	98.08	100	95	100	49,000
ICI	377.14	386	371	378.24	65,900
ICIBL	2.39	2.44	2.3	2.4	832,000
ICL	39.03	39	37.75	37.99	142,000
IDEN	7.5	8.5	7.95	8.08	88,000
IDRT	15.35	15.65	15.5	15.63	1,500
IFSL	14.4	14.5	14.42	14.5	4,500
IGIBL	1.8	1.85	1.75	1.81	966,000
IGIIL	216.67	219.8	214.06	218.56	464,600
INDU	446.81	467.9	446.8	459.91	24,000
INIL	56	55.95	55	55.52	52,000
INKL	12.7	12.7	12	12.7	1,500
ISIL	181.17	176	174.01	176	500
ISL	23.27	24	23.06	23.65	395,000
ISTM	26.63	27.1	26.7	27	3,000
JATM	7.11	6.5	6.17	6.5	11,000
JDMT	120	124	124	124	1,000
JDWS	209.01	210.5	210	210.5	4,600
JGICL	105.72	111	111	111	3,000
JKSM	34	33.6	33.5	33.5	3,500
JLICL	277.87	287	278	286.99	2,800
JOPP	30.8	31	31	31	500
JPGL	3.33	3.39	3.25	3.3	970,000
JSBL	4.58	4.9	4.68	4.71	3,649,500
JSCL	11.28	12.09	11.1	11.73	23,259,500
JSGCL	34.25	35.96	35.2	35.96	19,500
JSIL	11.84	12.84	11.85	12.61	6,414,000
JVDC	65.99	69.28	69.28	69.28	500
KAPCO	60.13	61.49	59.67	61.29	717,000
KAPCO-APR	60.58	61.89	61	61.35	15,000
KAPCO-CJUN	62.05	0	0	63.22	0
KAPCO-CMAY	61.39	0	0	62.55	0
KASBB	2.12	2.15	2.07	2.13	210,500
KASBM	4.5	4.5	4.5	4.5	1,000
KASBSL	6.94	7.15	6.95	7.1	64,500
KCL	14.3	14.05	14.05	14.05	500
KEL	6.71	6.74	6.59	6.61	4,176,000
KELSC2	102.25	100.8	100.8	102.11	20,000
KML	16.1	16.1	15.8	15.93	12,000
KOHC	113.89	116.2	113.6	114.44	980,000
KOHE	36.03	36.25	35.4	36	12,000
KOHP	3.31	3.47	3.47	3.47	1,000
KOHS	9.6	9.71	9.6	9.71	6,000
KOHTM	18.69	19	17.9	19	23,500
KOIL	3.89	3.9	3.65	3.89	6,000
KOSM	14.85	14.8	14.1	14.8	1,000
KSBP	94.81	98.78	96	97	41,500
KTML	25.32	25.35	25	25.04	558,000
LATM	9	8.65	8.6	8.6	5,000
LIBT	17.03	17.55	17.55	17.55	500
LINDE	160.37	165	160.01	160.04	1,300
LMSM	6.08	5.55	5.55	5.55	500
LOTCHEM	7.69	7.95	7.6	7.64	4,507,000
LPCL	12.16	13.16	12.06	13.05	45,439,500
LPL	19.84	19.89	19.57	19.76	186,000
LUCK	350.89	366.5	345	364.23	853,700
LUCK-APR	351.23	364	345.99	362.78	562,500
LUCK-CAPR	353.38	0	0	366.67	0
LUCK-CJUN	362.1	0	0	375.71	0
LUCK-CMAY	358.22	0	0	371.69	0
MACFL	20.82	21.2	20.61	21.02	62,000
MARI	220.4	223	218.8	220.48	378,300
MCB	273.53	276.99	272	276.36	620,800
MCB-APR	275.1	277.8	273.11	277.28	127,000
MCB-CAPR	275.47	0	0	278.21	0
MCB-CJUN	282.26	0	0	285.07	0
MCB-CMAY	279.25	0	0	282.02	0
MCBAH	16.01	16.2	16	16.2	4,000
MDTL	3.16	3.2	3.08	3.15	503,500
MEBL	38.6	39.34	38.64	39	385,000
MERIT	19.48	19.82	19	19.15	183,500
MFFL	677	695	677	677	250
MFTM	4.48	4.55	4.38	4.38	7,500
MIRKS	65	65	63	65	1,500
MLCF	28.57	29.29	28.2	29.15	12,669,500
MLCF-APR	28.85	29.4	28.41	29.32	2,184,000
MODAM	2.34	2.4	2.26	2.35	10,500
MQTM	27.3	27	26.5	26.87	7,000
MRNS	92.42	94.9	92.85	94.9	11,000
MSOT	131.35	129	125	125.08	11,500
MTIL	4.22	4.33	4.01	4.27	5,500
MTL	469.21	471.3	469.26	470.38	11,200
MUBT	5.98	5.13	5	5.13	2,000
MUREB	745.51	745	731	734.67	900
MZSM	3.26	3.4	3.25	3.3	4,500
NAGC	71.8	73.9	70.6	70.6	5,500
NATF	569.57	568	554.45	554.89	1,600
NBP	57.1	57.65	56.7	57.51	5,730,500
NBP-APR	57.4	57.96	56.75	57.84	596,000
NBP-CAPR	57.51	0	0	57.9	0
NBP-CJUN	58.92	0	0	59.32	0
NBP-CMAY	58.29	0	0	58.69	0
NCL	48.2	48.5	47.85	48.33	926,000
NCL-CAPR	48.54	0	0	48.65	0
NCL-CJUN	49.74	0	0	49.85	0
NCL-CMAY	49.21	0	0	49.32	0
NCPL	36.96	37	36.8	37	2,342,000
NESTLE	8126	8290	8000	8140	1,620
NETSOL	37.41	38	36.9	37.05	206,500
NEXT	4.45	4.5	4.5	4.5	5,000
NIB	2.53	2.6	2.5	2.51	3,587,500
NICL	18.56	18.75	18.39	18.5	75,000
NMFL	15.95	16.3	15.8	15.84	156,500
NML	124.15	124.44	122.89	123.69	2,640,300
NML-APR	124.82	125	123.11	124.46	332,500
NML-CAPR	125.03	0	0	124.52	0
NML-CJUN	128.11	0	0	127.59	0
NML-CMAY	126.74	0	0	126.22	0
NONS	28.99	29.35	29.35	29.35	1,000
NOPK	54.9	54.9	52.16	52.16	4,500
NPL	31.2	31.75	31	31.56	735,500
NPL-CAPR	31.42	0	0	31.77	0
NPL-CJUN	32.2	0	0	32.55	0
NPL-CMAY	31.85	0	0	32.21	0
NPSM	49.9	50	49	50	2,000
NRL	237.22	243.5	236	242.23	832,500
NSRM	48.24	48	48	48	500
NSRMR	24.09	25.29	22.89	25.29	23,500
OGDC	261.51	264.5	260.01	263.85	1,040,700
OGDC-APR	260.43	263.49	259.01	263.01	73,500
OGDC-CAPR	263.37	0	0	265.62	0
OGDC-CJUN	269.86	0	0	272.17	0
OGDC-CMAY	266.97	0	0	269.26	0
OLPL	29.7	29.99	29.6	29.6	31,500
OLSM	5.5	4.99	4.6	4.94	27,000
OLTM	7.2	7.68	6.36	7.68	3,000
OTSU	54.28	54	53.5	53.5	5,000
PACE	4.87	5.14	4.81	5.08	18,622,000
PAEL	22.1	23.2	23.2	23.2	498,000
PAKD	69	69	66.66	68.77	4,500
PAKMI	2.5	2.7	2.12	2.7	5,500
PAKRI	33.83	34	33.53	33.7	1,135,500
PAKT	1447.83	1500	1401.1	1466.45	13,100
PASL	3.42	3.5	3.33	3.35	396,000
PASM	7.1	7	6.65	7	4,500
PGCL	161.25	166.9	161.5	163.4	2,900
PGF	30.82	31.29	30.51	31.07	222,500
PGLC	16.8	16.7346	16.7346	16.7346	0
PIAA	8.19	8.38	8.17	8.22	3,814,000
PIBTL	83.25	87.41	82	87.41	263,500
PICT	272	280	272	277	4,700
PIF	14.37	14.4	14.2	14.2	62,000
PIL	11	10.6	10.6	10.6	1,500
PINL	12	12.5	12.05	12.5	19,000
PIOC	45.42	46.55	44.8	46.04	709,500
PIOC-APR	45.72	46.9	45.15	46.37	377,500
PKGI	14.15	13.15	13.15	13.15	1,500
PKGP	19.97	20	19.76	19.82	648,000
PKGS	367.05	370	362	363.63	131,800
PMI	2.1	2.2	2.1	2.1	10,500
PMPK	603.75	633.93	622	633.93	8,500
PMRS	73.2	71.6667	71.6667	71.6667	0
PNGRS	3.47	3.45	3.45	3.47	10,000
PNSC	79.17	80	79	79	4,500
POL	552.25	555.5	551.01	554.67	126,700
POML	100	105	102	105	3,000
POWER	6.85	7	6.81	6.94	262,000
PPL	231.42	236.89	230.5	235.93	1,666,800
PPL-APR	232.37	237.9	232	236.61	284,500
PPL-CAPR	233.06	0	0	237.51	0
PPL-CJUN	238.81	0	0	243.37	0
PPL-CMAY	236.26	0	0	240.76	0
PPVC	5.35	5.53	5.25	5.36	8,500
PRL	137.11	138.5	130.3	132.23	124,000
PRWM	45.21	45.5	45.32	45.34	7,000
PSEL	381.91	401	401	401	500
PSMC	211.02	221.57	210	221.57	601,100
PSO	420.25	424	417.26	420.98	1,232,100
PSO-APR	421.71	424.99	418	422.75	1,277,000
PSO-CAPR	423.23	0	0	423.8	0
PSO-CJUN	433.67	0	0	434.25	0
PSO-CMAY	429.03	0	0	429.6	0
PSYL	17.55	18.55	16.55	18.55	9,500
PTC	32.24	32.45	32.08	32.2	1,119,500
PTC-APR	31.5	31.65	31.26	31.49	574,000
PTC-CAPR	32.47	0	0	32.42	0
PTC-CJUN	33.27	0	0	33.21	0
PTC-CMAY	32.91	0	0	32.86	0
QUET	46.03	46.95	44.12	46.95	4,000
QUICE	8.27	8.37	8.1	8.17	628,500
RAVT	4.7	4.84	4.7	4.75	43,000
REDCO	4.34	4.5	4.25	4.41	27,500
REWM	46.99	46.49	45.8	45.8	4,000
RICL	11.16	11.34	11	11.1	64,500
RMPL	9060.28	9513.29	9500	9500	580
RUBY	8.85	8.3	8.3	8.3	500
SAIF	30.01	30.45	29.75	29.89	101,500
SANE	7	6.71	6.71	6.71	2,000
SAPL	929.06	975.51	925	975.51	4,400
SAPT	300	302	302	302	1,000
SASML	14.02	15.02	13.1	13.5	3,500
SAZEW	28.6	29.4	28.01	28.01	10,500
SBL	7.66	7.8	7.31	7.49	220,500
SCBPL	21.52	22.5	21.22	22.02	148,000
SCL	210	219	200	202.87	2,400
SCLL	7.5	7.99	7.54	7.6	11,000
SCM	22.77	22.5	21.64	22.25	11,500
SEARL	173.03	175.9	165	172.33	471,200
SEPCO	2.55	2.6	2.5	2.53	575,500
SEPL	78.62	80.4	76	77.5	357,000
SFAT	20.5	20.1429	20.1429	20.1429	0
SFL	308.17	315	305	305	5,400
SGML	18.84	19.25	18.61	18.68	488,000
SGPL	2.18	2.15	2.15	2.15	500
SHCI	3.88	3.7	3.7	3.7	4,000
SHEL	233.72	238.7	232	235	724,700
SHEZ	890.04	860	845.55	860	1,200
SHFA	114.71	116	112	112.52	3,400
SHNI	7.04	7.39	6.9	6.98	136,500
SHSML	19.03	19.55	19.4	19.5	7,500
SIBL	3	3.28	3.05	3.05	5,500
SIEM	1300	1300	1300	1300	140
SILK	2.42	2.44	2.37	2.4	1,690,500
SING	25.35	25.65	24.65	24.77	8,000
SITC	294	303.45	294	294.76	98,700
SKRS	3.05	3.05	3	3	12,000
SLYT	26.21	27.5	26.05	26.98	78,500
SMBL	4.01	4.41	4	4.05	8,228,500
SMTM	13.69	13.12	13	13	5,500
SNAI	70	70	67.1	70	1,500
SNBL	14.44	15.3	14.25	15	640,000
SNGP	22.43	22.87	22.3	22.77	1,576,000
SNGP-APR	22.73	23	22.26	22.98	79,500
SNGP-CAPR	22.59	0	0	22.92	0
SNGP-CJUN	23.15	0	0	23.49	0
SNGP-CMAY	22.9	0	0	23.24	0
SPL	16.57	16.64	16.27	16.32	311,500
SPLC	2.98	3.03	2.96	2.99	18,000
SRVI	519.61	545.59	525	545.59	50,200
SSGC	31.5	32.25	31.11	32	3,060,500
SSGC-APR	31.98	32.35	31.5	32.1	301,000
SSIC	6.85	6.99	6.99	6.99	500
SSML	12.45	12.4	12.1	12.38	82,000
STCL	10.72	11.2	10.4	10.52	197,500
STPL	10.24	11.24	10.4	10.9	888,500
TATM	52.74	54.3	52.74	53.95	22,500
TDIL	9.5	10.5	9.65	10.5	1,659,000
TELE	5.27	5.29	5.2	5.23	1,400,500
TGL	44.69	45.3	44.5	44.51	223,000
THALL	193.73	202.2	191.01	198.27	453,600
THAS	19.2	19	18.42	18.95	6,000
THCCL	24.92	24.8	24.8	24.8	500
TICL	52	52	52	52	500
TMFBLTFC2	100.2541	0	0	100.2541	0
TPL	9	9.19	8.65	9.02	54,000
TREET	132.22	134.85	131.16	132.09	630,000
TRG	13.97	14.44	14.01	14.08	3,936,000
TRIBL	1.8	1.88	1.8	1.84	361,000
TRIPF	220.56	225	212	220	187,000
TRPOL	2	2.02	1.95	1.96	531,500
TSBL	3.69	3.01	3.01	3.01	500
TSMF	5.34	5.48	5.11	5.35	65,500
TSPL	2	2.1	2.01	2.04	52,000
UBL	166.02	168.5	165.02	168.01	889,400
UBL-APR	165.99	166.5	165	166.11	63,000
UBL-CAPR	167.2	0	0	169.14	0
UBL-CJUN	171.32	0	0	173.31	0
UBL-CMAY	169.49	0	0	171.45	0
UBLTFC3	101.4667	100.75	100.75	101.4667	1,200
UCAPM	2.45	2.45	2.25	2.25	4,000
UDPL	19.1	19.15	19.15	19.15	12,000
UNIC	25.86	26.1	25	25.51	57,500
UPFL	8888	8999.99	8999.99	8999.99	20
UVIC	4.71	4.51	4.5	4.51	1,000
WAHN	70	71.29	70	71.23	13,000
WTL	2.6	2.6	2.51	2.56	436,000
WYETH	4500	4500	4305	4305	60
YOUW	5	5	4.86	4.87	6,000
ZAHT	16.43	16.35	16.01	16.17	6,000
ZIL	158	160	155.01	157.17	3,000
ZTL	9.92	9.85	9.25	9.56	61,500
Total Turnover					335,367,510

 

KSE EOD Daily Share Price Data - 09-04-2014