KSE EOD Daily Share Price Data - 11-04-2014

For: April 11, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	96	96	96	900
AATM	6	5.35	5.35	5.35	4,000
ABL	110.67	112.5	107.2	109.9	228,500
ABOT	496.31	506.99	475	486.43	104,600
ACPL	142.5	145.9	140.71	144.55	264,200
ADAMS	30	30.25	29.05	29.18	9,000
ADMM	80.17	83	77	77.66	54,000
ADOS	41	42.49	42.48	42.49	1,000
AGIC	20.36	20.65	19.61	20.13	225,500
AGIL	81.44	85.51	82.1	84.67	314,500
AGL	11.84	11.6	11.4	11.4	51,000
AGLNCPS	8.1	7.1	7.1	7.1	2,000
AGTL	202.77	205	203	203.19	17,700
AHCL	27.95	28.2	27.51	27.76	128,000
AHCL-APR	28.01	28.15	27.75	27.82	5,500
AHCL-CAPR	28.1	0	0	27.9	0
AHCL-CJUN	28.8	0	0	28.59	0
AHCL-CMAY	28.49	0	0	28.29	0
AHL	49.29	50.89	48.1	49.16	64,500
AHTM	37	35.15	35.15	35.15	500
AICL	51.44	51.8	50.45	51.18	2,720,200
AICL-APR	50.75	51	49.8	50.49	857,500
AICL-CAPR	51.72	0	0	51.44	0
AICL-CJUN	53	0	0	52.72	0
AICL-CMAY	52.44	0	0	52.15	0
AKBL	18.63	18.99	18.1	18.36	1,307,500
AKBL-APR	18.61	18.95	17.8	18.39	149,000
AKBL-CAPR	18.73	0	0	18.45	0
AKBL-CJUN	19.2	0	0	18.91	0
AKBL-CMAY	18.99	0	0	18.71	0
AKZO	137.67	140	130.85	132.8	79,300
ALICO	44.79	47.02	44.99	47.01	123,000
AMBL	14	14	13.65	13.9	8,000
AMTEX	4.1	4.06	3.9	4	372,000
ANL	7.4	7.53	7.28	7.31	1,711,500
ANSM	13.14	13.7	12.2	13.22	2,500
APL	557.68	578	552	570.17	68,100
ARM	53.9	52.01	51.25	52	10,000
ARPAK	13.6	14.6	14.58	14.6	21,000
ARPL	348.53	351.8	335	336.05	49,000
ARUJ	15.68	16.25	14.68	14.68	208,000
ASHT	15.99	16.9	16.9	16.9	500
ASL	9.75	9.8	9.6	9.66	32,500
ATBA	446	458.9	440	458.9	3,100
ATIL	59.46	60.98	58.77	59.43	34,000
ATLH	320	325	318	318.01	9,100
ATRL	228.37	239.78	230	239.14	6,722,900
ATRL-APR	229.47	240.94	230.5	239.98	3,380,500
ATRL-CAPR	229.63	0	0	240.37	0
ATRL-CJUN	235.31	0	0	246.32	0
ATRL-CMAY	232.79	0	0	243.67	0
AVN	32.54	33.7	31.25	33.23	3,444,000
BAFL	29.07	29.35	28.5	28.61	2,310,500
BAFL-APR	29.28	29.5	28.61	28.8	39,000
BAFL-CAPR	29.23	0	0	28.76	0
BAFL-CJUN	29.95	0	0	29.47	0
BAFL-CMAY	29.63	0	0	29.15	0
BAFLTFC5	102.0792	0	0	102.0792	0
BAFS	29.16	27.71	27.71	27.71	1,000
BAHL	42.35	42	41.26	41.71	200,000
BAHL-CAPR	42.58	0	0	41.92	0
BAHL-CJUN	43.64	0	0	42.96	0
BAHL-CMAY	43.17	0	0	42.5	0
BAPL	10.38	10.59	9.81	10.28	33,500
BATA	3069.37	3150	3000	3100	1,260
BCML	90.99	90.99	86.5	86.5	17,000
BERG	52.04	52.25	50	50.17	113,000
BHAT	809.4	768.95	768.95	768.95	100
BIFO	101	106.05	104	106.05	12,500
BILF	15.08	15.75	15.05	15.5	13,500
BIPL	10.75	11.75	10.85	11.37	1,850,000
BOK	8.8	9.74	8.7	9.5	95,500
BOP	11.28	11.4	10.98	11.04	15,895,000
BOP-APR	11.35	11.45	11.05	11.09	3,118,000
BOP-CAPR	11.34	0	0	11.1	0
BPBL	7.15	7.1	6.8	7	3,000
BPL	38.5	38	37.61	37.85	4,000
BROT	10.41	10.69	9.99	10.04	59,500
BRR	5.4	5.37	5.22	5.26	41,000
BUXL	26.88	28.22	28.22	28.22	500
BWHL	50.5	48	48	48	500
BYCO	11.88	12.15	11.71	11.77	6,609,000
CCM	51.5	51	50	51	2,000
CENI	21.64	22.3	21.16	21.66	236,000
CEPB	58.59	61.51	59.25	61.51	306,500
CHAS	10.93	10.5	10.5	10.5	2,000
CHBL	6.02	6.14	5.53	5.65	241,500
CHCC	71.12	71.9	69.57	70.37	497,000
CJPL	4.13	4.11	4	4.03	90,000
CLCPS	2.2	2.24	2.05	2.09	725,500
CLOV	87	88.9	85	85	1,500
CML	5.01	5.1	4.9	4.98	389,000
COLG	1639.26	1680	1660	1680	60
COTT	7.89	7.5	7.4	7.4	125,000
CPAL	6.75	6.7	6.7	6.7	500
CPPL	67.16	68.88	67.01	67.78	74,000
CRTM	19.45	19.68	18.9	19.02	99,500
CSAP	48.33	50.24	48.05	49.02	999,500
CSIL	5.76	6.09	5.67	5.7	11,000
CSM	2.19	2.25	2	2.1	17,500
CSUML	8.06	8.11	8	8	19,000
CWSM	11.25	10.32	10.3	10.3	29,000
CYAN	91	92.5	88.71	90.4	45,000
DAAG	14	14.1	14	14.05	8,500
DAWH	94.59	96	92	94.37	139,000
DAWH-CMAY	96.42	0	0	96.16	0
DBCI	6.5	6.65	6.3	6.3	24,000
DCH	3.76	3.85	3.62	3.73	13,500
DCL	8.8	9.1	8.57	8.87	2,731,000
DEL	3.42	3.17	3.17	3.17	500
DFML	7.08	7.14	6.75	6.82	746,000
DFSM	4.1	4	3.9	3.92	74,000
DGKC	92.35	93.39	91.1	91.9	2,471,000
DGKC-APR	92.55	93.79	91.5	92.33	835,000
DGKC-CAPR	92.86	0	0	92.37	0
DGKC-CJUN	95.16	0	0	94.66	0
DGKC-CMAY	94.14	0	0	93.64	0
DIIL	17.5	16.5	16.5	16.5	500
DKTM	12	12.3	11.61	12.28	1,500
DLL	107.62	107	102.5	102.63	11,500
DMTM	14.46	14.1	14.1	14.1	1,000
DNCC	11.05	10.9	10.11	10.3	15,000
DOL	6.99	7.14	6.7	6.8	468,500
DSFL	2.56	2.6	2.52	2.53	1,540,000
DSIL	4.78	4.99	4.65	4.8	47,500
DSL	5.21	5.24	5.16	5.2	11,500
DWAE	3.9	3.9	3.4	3.9	1,000
DWSM	3.8	3.61	3.6	3.6	6,000
DWTM	10.1	10.98	10.98	10.1	5,500
DYNO	44	44	43.05	44	11,000
ECOP	25	24.25	23.75	23.75	32,500
EFERT	63.48	66.65	63.56	66.65	11,881,500
EFLTFC3	100.0171	0	0	100.0171	0
EFOODS	123.99	124.75	121.26	121.77	2,527,000
EFUG	120.78	126.81	122.01	126.81	124,500
EFUL	108	113.4	109	113.4	31,500
ELCM	74.76	71.03	71.03	71.03	0
ELSM	85.56	86.49	81.29	81.29	18,000
EMCO	5.19	5.17	4.7	5.15	44,500
ENGRO	211.87	215.99	209.5	213.86	6,672,900
ENGRO-APR	212.76	216.5	210.5	214.7	4,661,500
ENGRO-CAPR	213.04	0	0	214.96	0
ENGRO-CJUN	218.31	0	0	220.28	0
ENGRO-CMAY	215.97	0	0	217.91	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	16.27	16.4	15.92	16	1,242,000
EWLA	5.8	5.8	5.8	5.8	5,000
EXIDE	373.1	372	366	367.96	3,800
FABL	15.97	16.1	15.55	15.76	7,256,500
FABL-APR	16.04	16.15	15.7	15.81	693,500
FABL-CJUN	16.46	0	0	16.23	0
FABL-CMAY	16.28	0	0	16.06	0
FANM	5.22	5.5	5.5	5.5	13,500
FASM	194.25	199.7	194	194.95	7,900
FATIMA	32.11	32.34	31.8	32.03	2,055,000
FCCL	17.63	17.75	17.32	17.42	5,424,500
FCCL-APR	17.78	17.82	17.35	17.49	941,000
FCCL-CAPR	17.73	0	0	17.51	0
FCCL-CJUN	18.17	0	0	17.94	0
FCCL-CMAY	17.97	0	0	17.75	0
FCIBL	7.02	7.95	6.02	6.17	59,000
FCSC	3.4	3.47	3.31	3.35	138,500
FDIBL	1.87	1.9	1.71	1.75	103,000
FECM	4.62	4.2	4.2	4.2	2,500
FECTC	52.09	52.5	51.15	51.55	53,500
FEM	5.09	5	5	5	5,000
FEROZ	221.23	224	210.17	211.9	45,200
FFBL	42.03	42.14	41.1	41.74	1,443,000
FFBL-APR	42.29	42.47	41.2	41.9	145,000
FFBL-CAPR	42.26	0	0	41.95	0
FFBL-CJUN	43.31	0	0	42.99	0
FFBL-CMAY	42.84	0	0	42.53	0
FFC	113.24	113.45	112.5	112.99	683,300
FFC-APR	113.78	113.75	113.01	113.7	41,500
FFC-CAPR	113.87	0	0	113.57	0
FFC-CJUN	116.68	0	0	116.38	0
FFC-CMAY	115.43	0	0	115.13	0
FFLM	3.96	3.89	3.72	3.75	3,500
FHAM	9.35	9.42	9.3	9.3	11,000
FLYNG	6.73	6.97	6.63	6.75	191,500
FNBM	4.3	4.49	4.3	4.49	2,000
FNEL	3.35	3.47	3.21	3.44	14,500
FPJM	4	4.3	3.97	4	68,000
FRSM	32	32	31.5	32	10,000
FUDLM	20.96	20.9	19.92	20.5	73,500
GADT	218.17	218.79	207.27	207.27	90,900
GAIL	5.8	5.8	5.61	5.61	36,000
GAMON	4	4.24	4.24	4	1,000
GASF	9.76	9.8	9.62	9.71	118,000
GATM	52.03	52.7	50.05	50.2	338,000
GFIL	11.49	11.5	11	11.3	4,500
GGL	27.73	27.9	27.12	27.75	135,000
GHGL	64.91	63.81	62.5	62.95	13,000
GHNI	22.59	23.71	23.15	23.71	174,500
GHNL	23.09	24.24	22.75	24.02	237,500
GLAT	116.0692	121.8	110.27	119.8	6,100
GLAXO	179.11	184.25	178.55	180.77	576,500
GRAYS	52	50	49.5	49.5	2,000
GRYL	5.72	5.73	5.73	5.73	1,500
GTYR	61.85	64.94	61.5	64.94	568,500
GUSM	3.82	3.6	3.6	3.6	500
GVGL	22.81	22.79	21.7	22.29	7,000
GWLC	17.3	17.25	17.25	17.25	7,000
HABSM	34.23	35.1	33.01	34.65	289,000
HADC	2.4	2.5	2.23	2.5	9,500
HAEL	19.27	19.15	18.27	18.42	26,500
HAL	32.63	31.55	31	31.25	7,000
HBL	182.25	183.5	179.75	181.09	240,300
HCAR	70.68	71.5	69	69.16	790,000
HICL	24.32	24.59	24.15	24.5	105,000
HINO	469.67	486	471	481.44	9,700
HINOON	162.22	163	160	160.39	18,500
HIRAT	12.47	12.45	11.9	12.07	173,000
HMB	31.33	31.49	30.5	30.96	272,500
HMIM	3.43	3.5	3.5	3.5	15,500
HSPI	22	21.27	21.26	21.26	2,500
HUBC	54.61	54.77	53.6	53.9	955,000
HUBC-APR	54.89	54	53.65	53.85	421,500
HUBC-CAPR	54.91	0	0	54.18	0
HUBC-CJUN	56.27	0	0	55.52	0
HUBC-CMAY	55.67	0	0	54.92	0
HUMNL	72.52	73.89	72.1	72.29	33,000
HWQS	6.56	6.89	6.49	6.89	10,000
IBFL	85	86.5	81.05	85	5,500
IBLHL	98.5	100	94	95.1	13,500
ICI	386.07	404	386.5	392.75	100,800
ICIBL	2.25	2.24	2.14	2.16	328,500
ICL	38.75	38.15	38	38	35,000
IDEN	7.4	7.17	6.75	6.75	12,000
IFSL	14.7	15.25	14.72	15.05	7,500
IGIBL	2	2.03	1.88	1.9	1,395,000
IGIIL	200.44	203	195.7	199.76	106,800
INDU	477.75	493	455	472.83	9,200
INIL	56.52	57.15	56.5	56.75	30,500
INKL	12.98	12.68	11.98	12.68	1,000
ISL	23.86	24.6	23.56	24.21	459,000
JDWS	218	228.9	207.1	217.25	10,700
JGICL	116.55	122.37	122.37	122.37	12,000
JKSM	33.5	33.01	33.01	33.01	500
JLICL	294.67	300	279.94	299.75	7,400
JPGL	3.19	3.2	3.03	3.07	765,000
JSBL	4.69	5.03	4.63	4.83	5,366,500
JSCL	11.87	12.74	11.9	12.37	44,569,000
JSGCL	37.75	39.63	38.25	39.63	13,500
JSIL	13.56	14.01	13.16	13.34	4,740,500
JUBS	6	5.7	5.7	5.7	500
KAPCO	61.38	62.41	60.8	61.25	350,500
KAPCO-APR	61.35	0	0	61.59	0
KAPCO-CJUN	63.25	0	0	63.09	0
KAPCO-CMAY	62.57	0	0	62.41	0
KASBB	2.12	2.12	2.05	2.09	347,000
KASBSL	7.1	7.24	7.02	7.08	23,500
KEL	6.62	6.64	6.48	6.55	2,361,000
KELSC2	102.11	102.85	100.85	102.0357	20,000
KHTC	280	294	290	291	900
KML	15.8	16.09	15.5	15.8	3,500
KOHC	113.64	115.5	113.01	113.97	674,500
KOHE	36.3	36.3	35.6	35.79	34,000
KOHP	3.22	3.38	3.14	3.3	8,500
KOHTM	18.15	18.49	18.49	18.15	1,500
KOIL	3.73	3.52	3.52	3.52	500
KSBP	98.69	103.62	99.5	103.62	24,500
KTML	24.82	25	24.05	24.2	223,000
LEUL	7.43	7.01	7.01	7.01	500
LIBT	17.35	17	16.35	16.35	3,500
LINDE	160.04	163	160	160.02	19,900
LMSM	6.55	6.95	5.6	6.28	1,000
LOTCHEM	7.6	7.89	7.6	7.72	4,857,000
LPCL	13.77	13.88	13.31	13.69	17,063,000
LPL	18.22	18.7	18.1	18.26	76,500
LUCK	364.54	367.88	360.99	363.6	773,100
LUCK-APR	363.72	366	360	362.33	306,500
LUCK-CAPR	366.55	0	0	365.47	0
LUCK-CJUN	375.62	0	0	374.51	0
LUCK-CMAY	371.59	0	0	370.49	0
MACFL	21	21.8	21.01	21.46	38,500
MARI	224.42	235.64	226.7	235.64	2,286,600
MCB	275.56	282	276	278.88	1,873,700
MCB-APR	277.05	283	276.51	279.52	274,000
MCB-CAPR	277.08	0	0	280.31	0
MCB-CJUN	283.94	0	0	287.25	0
MCB-CMAY	280.89	0	0	284.16	0
MCBAH	16.27	16.5	16.2	16.25	8,000
MDTL	3.1	3.14	3	3.05	526,500
MEBL	39.25	39.1	38.56	38.73	288,500
MERIT	19.01	19.3	18.7	18.86	89,500
MFFL	685.15	680	675	675	300
MFTM	4.09	4.14	3.8	4.13	38,000
MIRKS	65	63.95	62.1	62.55	2,000
MLCF	29.19	29.68	28.78	29.1	8,077,500
MLCF-APR	29.32	29.8	29	29.2	1,602,500
MODAM	2.32	2.25	2.25	2.25	55,500
MQTM	26.9	27.25	26.25	26.27	3,000
MRNS	96.95	98.5	97	98.5	18,000
MTIL	3.92	3.9	3.61	3.76	10,000
MTL	471.17	470	465	465.22	19,900
MUBT	5.17	5.85	5.85	5.85	3,000
MUREB	730.83	747	695	720	3,400
MZSM	3.25	3.23	3.23	3.23	2,000
NATF	582.63	611.76	596	610.9	24,600
NBF	5.19	5.64	4.71	5.38	62,500
NBP	59.75	60.9	58.95	60.35	9,791,000
NBP-APR	60.04	61.19	59.2	60.61	2,082,000
NBP-CAPR	60.08	0	0	60.66	0
NBP-CJUN	61.57	0	0	62.16	0
NBP-CMAY	60.91	0	0	61.49	0
NCL	48.49	48.68	46.45	46.64	1,987,000
NCL-CAPR	48.76	0	0	46.88	0
NCL-CJUN	49.96	0	0	48.04	0
NCL-CMAY	49.43	0	0	47.52	0
NCPL	37.23	37.5	37	37.24	1,022,500
NESTLE	8200	8590	8011	8198	1,620
NETSOL	37.02	38.8	37	38.38	1,210,000
NEXT	4.5	4.5	4.5	4.5	15,000
NIB	2.46	2.52	2.42	2.47	4,887,000
NICL	18.46	18.5	18.3	18.37	42,000
NMFL	15.54	15.64	15	15.2	99,500
NML	124.52	124.73	121.4	122.04	3,461,900
NML-APR	125.19	125.25	121.75	122.34	881,500
NML-CAPR	125.21	0	0	122.67	0
NML-CJUN	128.31	0	0	125.7	0
NML-CMAY	126.93	0	0	124.35	0
NPL	31.62	32	31.25	31.79	263,500
NPL-CAPR	31.79	0	0	31.95	0
NPL-CJUN	32.58	0	0	32.74	0
NPL-CMAY	32.23	0	0	32.39	0
NPSM	48.65	51.08	50	51.06	3,500
NRL	243.3	248.5	242	247.91	871,800
NSRMR	26.55	27	27	26.55	500
OGDC	265.83	269.3	264.5	266.08	1,274,600
OGDC-APR	265.13	267.9	262	265.4	186,000
OGDC-CAPR	267.3	0	0	267.45	0
OGDC-CJUN	273.91	0	0	274.06	0
OGDC-CMAY	270.97	0	0	271.12	0
OLPL	29.75	29.12	29.12	29.12	500
OTSU	52.06	52	50.6	52	4,500
PACE	5.09	5.25	4.93	5.08	18,138,000
PAEL	23.41	24.48	22.9	24.2	8,975,500
PAKMI	2.23	2.5	2	2.42	7,500
PAKRI	33.55	35.22	33.35	35.22	2,975,500
PAKT	1450	1455	1445	1445	3,500
PASL	3.37	3.5	3.3	3.33	439,500
PASM	7	6.76	6.7	6.76	3,500
PCAL	82.01	82	80	80	4,000
PECO	90	90	90	90	500
PGCL	163.4	162	156.06	162	1,500
PGF	32.06	32.54	31.51	31.84	242,500
PIAA	8.05	8.28	8.04	8.09	2,295,500
PIBTL	91.78	96.36	92	96.16	1,073,500
PICT	286.19	295	284.25	284.87	15,700
PIF	14.51	14.6	14.25	14.5	252,000
PIL	11.6	12.6	12.6	12.6	4,000
PINL	13.5	13.51	13	13.38	39,000
PIOC	45.72	46.5	45.01	45.44	668,000
PIOC-APR	46.06	46.6	45.3	45.62	307,000
PKGI	12.15	11.5	11.15	11.15	70,500
PKGP	19.5	19.62	19.3	19.54	416,500
PKGS	360.56	363	355	360.24	37,200
PMI	2.1	2.11	2.04	2.1	64,000
PMPK	665.62	698.9	687	698.9	2,100
PNSC	79	79.35	75.36	79.35	10,000
POAF	7.85	7.8	7.8	7.8	500
POL	555.28	557.5	549	552.07	138,700
POML	110.25	110.25	110.25	110.25	1,000
POWER	7	7.01	6.75	6.82	331,000
PPL	237.81	239.5	234.55	235.21	1,399,500
PPL-APR	238.83	240.4	235.5	236.31	168,500
PPL-CAPR	239.12	0	0	236.42	0
PPL-CJUN	245.04	0	0	242.27	0
PPL-CMAY	242.41	0	0	239.67	0
PPP	48.01	49.15	48	48.01	24,500
PPVC	5.4	5.39	5.17	5.39	1,000
PRET	141.48	142	135.01	137.34	1,800
PRL	130.9	133.74	124.36	128.34	124,500
PRWM	43.69	43.75	42.05	42.39	16,000
PSEL	421.05	442.1	442.1	442.1	1,100
PSMC	223.03	224	214.55	217.63	404,800
PSO	442.02	455.99	438.06	446.81	7,052,700
PSO-APR	443.88	457	439.9	448.61	5,468,500
PSO-CAPR	444.46	0	0	449.1	0
PSO-CJUN	455.46	0	0	460.22	0
PSO-CMAY	450.57	0	0	455.28	0
PSYL	19.53	18.53	18.53	18.53	500
PTC	32.52	33.5	32.25	33.15	8,725,000
PTC-APR	31.64	32.75	31.5	32.44	3,098,500
PTC-CAPR	32.7	0	0	33.32	0
PTC-CJUN	33.51	0	0	34.14	0
PTC-CMAY	33.15	0	0	33.78	0
QUICE	8.02	8.25	7.92	7.99	458,000
RAVT	4.6	4.69	4.45	4.5	7,500
REDCO	4.4	4.31	4.25	4.31	10,500
REWM	44.76	45.4	42.6	45.4	2,500
RICL	10.95	11.75	10.85	11.31	87,500
RMPL	9350	9500	9000	9470	220
RUBY	7.71	7.21	7.2	7.2	1,000
RUPL	18.5	18.5	18.5	18.5	1,500
SAIF	28.54	29	27.6	28.11	29,500
SALT	180	180	180	180	100
SANE	5.97	6.5	5.25	6.48	7,500
SAPL	1024.28	1075.49	1040	1075.49	3,300
SASML	12.5	12.79	11.5	11.5	2,500
SAZEW	28	29.4	27.5	28.97	70,000
SBL	7.79	8.04	7.4	7.76	1,425,500
SCBPL	22.51	23.24	22.5	22.76	177,500
SCLL	7.56	7.66	7.52	7.66	7,000
SCM	22	22.15	21.8	22.1	5,500
SEARL	171.5	175	170.05	171.14	182,400
SEL	34	33.9	33.2	33.3	2,000
SEPCO	2.57	2.62	2.51	2.57	536,000
SEPL	75.56	77.5	75.75	76.65	35,000
SFL	311	312	302	302.67	1,200
SFLL	58	58	58	58	2,000
SGML	19.03	19.2	18.55	18.58	83,000
SGPL	2.29	2.2	2.2	2.2	5,000
SHCI	3.7	4	4	4	500
SHEL	246.75	257.9	247.55	255.41	1,641,400
SHEZ	859.38	874	850	870	950
SHFA	118.14	124.04	123	124.04	28,900
SHNI	6.98	7	6.8	7	10,500
SIBL	3	3.43	3.3	3.37	26,500
SIEM	1303.37	1310	1293	1299.99	1,440
SILK	2.34	2.44	2.32	2.37	3,158,000
SING	25	26.25	24.04	25.55	36,500
SITC	286.78	289	282	282	18,000
SKRS	3.05	3	3	3	500
SLCL	4.75	4.44	4.44	4.44	500
SLYT	25.65	25.05	24.37	25	6,500
SMBL	3.92	4	3.65	3.78	2,923,000
SMCPL	9.06	9.03	9.02	9.02	4,000
SNAI	69.3	70.85	70.8	70.85	1,000
SNBL	15.73	16.73	15.5	16.41	1,573,000
SNGP	22.96	23.4	22.75	23.02	3,177,000
SNGP-APR	23.15	23.39	22.95	23	82,000
SNGP-CAPR	23.09	0	0	23.14	0
SNGP-CJUN	23.66	0	0	23.71	0
SNGP-CMAY	23.4	0	0	23.46	0
SPL	16.15	16.49	16.11	16.23	346,500
SPLC	3	3.04	2.96	3.01	69,000
SRVI	572.86	601.5	601.5	601.5	16,200
SSGC	32.22	32.64	31.26	31.77	2,629,000
SSGC-APR	32.38	32.51	31.51	31.94	453,000
SSIC	6.5	7.09	7.08	7.09	1,500
SSML	12.15	12.06	11.51	11.82	50,000
STCL	10.5	10.5	10	10.31	63,500
STPL	11.46	11.5	10.76	10.96	1,063,000
SUHJ	22.19	23.29	23.29	23.29	500
TATM	53.1	53	51.5	51.73	10,000
TDIL	10.23	10.6	10	10.49	93,500
TELE	5.23	5.39	5.15	5.33	1,932,000
TGL	44.08	44	42.55	42.86	88,000
THALL	198.3	202	196.01	196.35	163,600
THAS	18.05	18	17.55	18	6,000
THCCL	24.8	25.68	24.11	25.34	12,500
TMFBLTFC2	100.2541	0	0	100.2724	0
TPL	8.77	9	8.76	8.9	18,000
TREET	129.41	130.2	126.1	126.61	207,500
TRG	14.01	14.13	13.53	13.74	3,355,500
TRIBL	1.95	1.99	1.8	1.81	392,500
TRIPF	219.21	230.17	220	230.17	179,800
TRPOL	2.05	2.19	1.98	2	799,000
TSBL	3.44	2.7	2.7	2.7	1,000
TSMF	5.16	5.2	5	5.02	37,500
TSPL	2.05	2.08	2	2.06	50,000
UBL	170.99	171.5	166	167.32	326,800
UBL-APR	169.76	170	165.5	166.73	123,500
UBL-CAPR	171.94	0	0	168.18	0
UBL-CJUN	176.19	0	0	172.34	0
UBL-CMAY	174.3	0	0	170.49	0
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	19.15	20.1	19.49	19.5	12,500
UNIC	25.25	25.48	24.25	25	18,000
WAHN	69.59	70	68	69.95	9,000
WTL	2.6	2.69	2.56	2.67	1,484,500
YOUW	4.46	4.4	4.4	4.4	500
ZAHT	16.05	16	15.8	16	4,500
ZIL	142.19	142.5	142	142.5	2,500
ZTL	9.27	9.1	8.7	9.07	19,500
Total Turnover					340,141,750

 

KSE EOD Daily Share Price Data - 11-04-2014