KSE EOD Daily Share Price Data - 14-04-2014

For: April 14, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96	100.8	97.75	100.78	233,400
ABL	109.9	115	109.87	112.95	513,000
ABOT	486.43	497	486	489.34	52,300
ACPL	144.55	150	145.9	147.15	115,900
ADAMS	29.18	28.3	28.3	28.3	1,500
ADMM	77.66	80	76.95	78.6	18,500
AGIC	20.13	20.64	20	20.64	31,000
AGIL	84.67	87.99	82	83.03	118,000
AGL	11.4	11.26	11.25	11.25	8,000
AGLNCPS	7.1	6.55	6.55	6.55	500
AGTL	203.19	205	202.01	203.18	13,300
AHCL	27.76	27.99	27.5	27.53	180,000
AHCL-APR	27.82	27.85	27.5	27.5	6,000
AHCL-CAPR	27.9	0	0	27.66	0
AHCL-CJUN	28.59	0	0	28.34	0
AHCL-CMAY	28.29	0	0	28.04	0
AHL	49.16	49.7	47.76	47.98	76,500
AICL	51.18	52.4	50.8	51.62	3,322,200
AICL-APR	50.49	51.64	50.16	50.95	1,913,500
AICL-CAPR	51.44	0	0	51.86	0
AICL-CJUN	52.72	0	0	53.14	0
AICL-CMAY	52.15	0	0	52.57	0
AKBL	18.36	18.74	18.14	18.31	1,185,000
AKBL-APR	18.39	18.81	18.2	18.5	294,500
AKBL-CAPR	18.45	0	0	18.4	0
AKBL-CJUN	18.91	0	0	18.85	0
AKBL-CMAY	18.71	0	0	18.65	0
AKZO	132.8	139.44	130	139.44	166,700
ALICO	47.01	49.36	49.36	49.36	91,000
ALNRS	39.95	40	39	39.28	3,000
AMBL	13.9	14	13.35	13.35	6,000
AMTEX	4	4.1	3.92	3.96	234,000
ANL	7.31	7.55	7.2	7.44	3,612,000
ANSM	13.22	14.22	12.22	14.22	126,500
APL	570.17	580	564.02	566.47	29,600
ARPAK	14.6	15.6	13.6	15.6	6,500
ARPL	336.05	335	320	325.58	59,600
ARUJ	14.68	14.49	13.82	13.95	11,000
ASHT	16.9	17.89	17.89	17.89	500
ASL	9.66	9.9	9.62	9.7	43,000
ASLPS	9	8.65	8.55	8.65	4,500
ASTM	18.5	19.3	19.3	19.3	500
ATBA	458.9	445	440	440	1,100
ATIL	59.43	62.4	59.79	62.08	169,000
ATLH	318.01	318	315	317.25	6,100
ATRL	239.14	242.05	231.3	232.33	3,103,600
ATRL-APR	239.98	242.99	232.5	233.42	1,362,000
ATRL-CAPR	240.37	0	0	233.43	0
ATRL-CJUN	246.32	0	0	239.18	0
ATRL-CMAY	243.67	0	0	236.62	0
AVN	29.74	30.45	29.75	30.02	1,645,000
BAFL	28.61	28.7	27.87	27.96	2,405,000
BAFL-APR	28.8	28.5	27.99	28.02	46,500
BAFL-CAPR	28.76	0	0	28.09	0
BAFL-CJUN	29.47	0	0	28.78	0
BAFL-CMAY	29.15	0	0	28.48	0
BAFLTFC5	102.0792	0	0	101.8364	0
BAFS	27.71	28	28	28	500
BAHL	41.71	41.6	41	41	223,500
BAHL-CAPR	41.92	0	0	41.19	0
BAHL-CJUN	42.96	0	0	42.21	0
BAHL-CMAY	42.5	0	0	41.76	0
BAPL	10.28	10.98	10.17	10.42	217,000
BATA	3100	3255	3194	3255	1,740
BCML	86.5	87.39	82.18	83.66	3,000
BERG	50.17	52.67	52	52.67	70,500
BHAT	768.95	787	787	768.95	100
BIFO	106.05	111.35	106	111.35	5,000
BILF	15.5	16.39	14.95	15.99	80,500
BIPL	11.37	12	11.2	11.41	979,500
BNWM	80	81	80	80.63	2,000
BOK	9.5	9.92	9.25	9.42	120,000
BOP	11.04	11.1	10.82	10.87	8,142,000
BOP-APR	11.09	11.12	10.87	10.9	2,022,500
BOP-CAPR	11.1	0	0	10.92	0
BPBL	7	7	6.99	7	4,000
BPL	37.85	38.7	37.15	38.69	5,500
BROT	10.04	10.1	9.76	10	16,000
BRR	5.26	5.34	5.27	5.31	54,500
BTL	176.45	168.1	168.02	168.08	400
BYCO	11.77	11.95	11.51	11.59	2,710,500
CCM	51	50.6	50.6	51	500
CECL	13.38	12.39	12.38	12.39	1,500
CENI	21.66	22.4	21.3	21.98	197,500
CEPB	61.51	64	60.5	62.71	618,500
CHAS	10.5	10.5	10.5	10.5	1,500
CHBL	5.65	5.83	5.15	5.22	650,500
CHCC	70.37	70.9	68.33	68.86	308,500
CJPL	4.03	4.14	3.9	4	9,000
CLCPS	2.09	2.17	2	2.03	171,000
CLOV	85	87.75	85.24	87.3	8,000
CML	4.98	4.95	4.82	4.87	311,000
COLG	1680	1650	1626	1626	40
COTT	7.4	7.7	7.5	7.5	13,000
CPAL	6.7	6.5	6.5	6.5	4,000
CPPL	67.78	68.87	66	66.09	15,500
CRTM	19.02	18.8	18.25	18.28	116,500
CSAP	49.02	51.3	48.81	50.59	956,500
CSIL	5.7	5.69	5.5	5.65	109,500
CSM	2.1	2.2	2.1	2.1	13,500
CSUML	8	8.22	7.9	8	47,500
CYAN	90.4	93	91	92	22,000
DAAG	14.05	14.25	14	14.25	2,000
DADX	30	30.65	30.6	30.65	1,000
DAWH	93.37	93.9	91.6	92.06	122,500
DAWH-CMAY	96.16	0	0	93.76	0
DBCI	6.3	6.5	6.35	6.35	45,500
DCH	3.73	3.98	3.62	3.86	16,000
DCL	8.87	8.97	8.49	8.54	1,308,500
DCM	2.75	2.25	2.25	2.25	500
DEL	3.17	3.4	3.18	3.35	11,500
DFML	6.82	7.11	6.78	6.89	1,474,500
DFSM	3.92	3.9	3.77	3.82	26,000
DGKC	91.9	92.35	91.05	91.48	782,500
DGKC-APR	92.33	92.68	91.51	91.77	367,000
DGKC-CAPR	92.37	0	0	91.91	0
DGKC-CJUN	94.66	0	0	94.18	0
DGKC-CMAY	93.64	0	0	93.17	0
DLL	102.63	107	98.76	104.09	33,500
DNCC	10.3	10.5	10.3	10.45	7,500
DOL	6.8	7.26	6.9	7.11	416,500
DSFL	2.53	2.6	2.48	2.59	910,500
DSIL	4.8	4.73	4.61	4.64	168,000
DSL	5.2	5.25	5.15	5.19	17,000
DWAE	3.9	3.75	3.72	3.72	3,000
DWSM	3.6	3.9	3.52	3.6	24,500
DYNO	44	44.7	43.5	43.55	7,500
ECOP	23.75	23.9	22.7	23.75	49,000
EFERT	66.65	69.98	67.5	69.98	6,668,500
EFLTFC3	100.0171	0	0	100	0
EFOODS	121.77	122	115.7	116.12	4,813,000
EFUG	126.81	133.15	128.25	129.11	210,500
EFUL	113.4	119.07	115.99	119.07	9,500
ELSM	81.29	83.85	78	78	8,500
EMCO	5.15	5.21	5.1	5.12	8,000
ENGRO	213.86	217.49	213.51	214.02	4,639,900
ENGRO-APR	214.7	218	214.3	214.87	2,617,500
ENGRO-CAPR	214.96	0	0	215.03	0
ENGRO-CJUN	220.28	0	0	220.33	0
ENGRO-CMAY	217.91	0	0	217.97	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	16	16.1	15.8	15.81	439,500
EWLA	5.8	5.8	5.8	5.8	500
EXIDE	367.96	366.1	366	366.02	800
FABL	15.76	15.94	15.51	15.55	4,307,000
FABL-APR	15.81	16	15.57	15.6	609,500
FABL-CJUN	16.23	0	0	16.01	0
FABL-CMAY	16.06	0	0	15.84	0
FANM	5.5	5.1	5.1	5.1	21,000
FASM	194.95	186	185.21	185.21	5,800
FATIMA	32.03	33.15	31.82	32.49	2,500,000
FCCL	17.42	17.69	17.35	17.44	3,895,500
FCCL-APR	17.49	17.68	17.48	17.51	657,000
FCCL-CAPR	17.51	0	0	17.52	0
FCCL-CJUN	17.94	0	0	17.95	0
FCCL-CMAY	17.75	0	0	17.76	0
FCIBL	6.17	5.75	5.55	5.55	1,000
FCSC	3.35	3.47	3.26	3.32	24,000
FDIBL	1.75	1.8	1.75	1.8	23,500
FECM	4.2	4.2	4.01	4.05	1,500
FECTC	51.55	52	51	51.09	178,000
FEM	5	5.05	4.7	4.7	12,500
FEROZ	211.9	215	206	207.65	30,600
FFBL	41.74	41.98	41.53	41.74	359,000
FFBL-APR	41.9	42	41.7	42	22,000
FFBL-CAPR	41.95	0	0	41.94	0
FFBL-CJUN	42.99	0	0	42.97	0
FFBL-CMAY	42.53	0	0	42.51	0
FFC	112.99	113.25	112.3	112.5	620,100
FFC-APR	113.7	113.6	112.51	112.76	17,500
FFC-CAPR	113.57	0	0	113.03	0
FFC-CJUN	116.38	0	0	115.82	0
FFC-CMAY	115.13	0	0	114.58	0
FFLM	3.75	3.6	3.6	3.6	5,500
FHAM	9.3	9.37	9.32	9.34	7,000
FLYNG	6.75	6.8	6.65	6.75	216,000
FNBM	4.49	4.3	4.3	4.3	500
FNEL	3.44	3.51	3.32	3.5	54,000
FPJM	4	4	3.48	3.83	20,000
FPRM	15.2	14.25	14.25	14.25	1,500
FRSM	32	31.3	31	31	10,500
FSWL	33.24	34.75	34.75	34.75	0
FTSM	7.75	7.7235	7.7235	7.7235	0
FUDLM	20.5	20.6	19.65	19.65	33,500
FZCM	189.31	182.1182	182.1182	182.1182	0
GADT	207.27	205	196.91	199.85	198,000
GAIL	5.61	6.14	5.68	6.14	3,500
GAMON	4	4.4	4	4.4	12,500
GASF	9.71	10	9	9.98	442,500
GATM	50.2	52.68	49.5	52.08	379,500
GFIL	11.3	11.29	10.65	11.29	2,000
GGL	27.75	29.13	27.7	29.12	1,263,500
GHGL	62.95	63	61.5	61.84	11,000
GHNI	23.71	24.62	23.8	24.25	111,000
GHNL	24.02	25.22	24.5	25.22	134,500
GLAT	119.8	121.95	121.95	121.95	300
GLAXO	180.77	189.8	182.5	189.8	423,600
GLPL	435	456.75	434	456.74	1,900
GRAYS	49.5	49.32	48	48.13	8,500
GSPM	4.42	4.4	4.1	4.4	2,500
GTYR	64.94	68	64.2	65.47	713,500
GVGL	22.29	22.49	21.35	21.67	7,500
HABSM	34.65	36.38	33.95	34.16	229,000
HADC	2.5	2.45	2.35	2.44	4,500
HAEL	18.42	18.15	17.42	17.79	43,000
HAL	31.25	32.1	31.8	31.91	4,000
HBL	181.09	182	179.02	180.9	63,200
HCAR	69.16	72.61	69.55	72.21	1,564,000
HICL	24.5	25.65	24.85	25.55	277,000
HINO	481.44	495	476	478.96	56,000
HINOON	155.89	158	155	156	7,800
HIRAT	12.07	12.24	11.4	11.71	322,000
HMB	30.96	30.8	30.1	30.23	60,500
HSPI	21.26	22.32	22	22.32	2,000
HUBC	53.9	54	53.5	53.68	452,000
HUBC-APR	53.85	54	54	54	1,000
HUBC-CAPR	54.18	0	0	53.93	0
HUBC-CJUN	55.52	0	0	55.26	0
HUBC-CMAY	54.92	0	0	54.67	0
HUMNL	72.29	73	71.05	72.01	16,000
HWQS	6.89	6.66	6.5	6.61	40,500
IBFL	85	83.3	81.01	81.01	6,500
IBLHL	95.1	99.45	97	97.5	10,500
ICI	392.75	399.94	385	389.12	25,700
ICIBL	2.16	2.28	2.11	2.12	429,000
ICL	38	38.99	37.8	38	31,500
IDEN	6.75	7.1	6.99	7	7,500
IDRT	15.5	14.78	14.75	14.75	1,500
IDSM	17.21	17.8	17.8	17.8	500
IFSL	15.05	14.76	14.76	14.76	500
IGIBL	1.9	2.05	1.86	1.96	1,937,500
IGIIL	199.76	201.9	196.05	196.79	35,600
ILTM	907.5	899.99	895	899.99	100
INDU	472.83	480	470.01	478.99	6,000
INIL	56.75	59.58	56.05	59.58	233,500
INKL	12.68	12.48	11.68	12.48	1,500
ISL	24.21	24.78	23.85	24	539,500
ISTM	27	27.89	27.89	27.89	500
JATM	7.5	7.25	7.25	7.25	1,000
JDWS	217.25	217	215	215.5	500
JGICL	103.8	108.99	108.99	108.99	500
JKSM	33.01	33	32	32	5,000
JLICL	299.75	312	288	312	13,800
JPGL	3.07	3.3	3.07	3.2	528,000
JSBL	4.83	5.83	4.83	5.83	21,840,500
JSCL	12.37	13.36	12.34	13.2	40,727,500
JSGCL	39.63	41.61	40	41.61	26,500
JSIL	13.34	14.14	13.26	13.85	3,767,500
JVDC	69.28	66	65.82	66	1,000
KAPCO	61.25	62	60.65	61.65	270,500
KAPCO-APR	61.59	0	0	61.97	0
KAPCO-CJUN	63.09	0	0	63.47	0
KAPCO-CMAY	62.41	0	0	62.79	0
KASBB	2.09	2.16	2.02	2.08	562,000
KASBSL	7.08	8	7.1	7.63	430,000
KEL	6.55	6.73	6.44	6.63	6,239,000
KELSC2	102.0357	102.9	102.9	102.1438	10,000
KHTC	291	285	280	280	400
KML	15.8	15.55	15.45	15.45	1,500
KOHC	113.97	114.39	112.5	112.79	701,500
KOHE	35.79	36.37	36.1	36.29	32,500
KOHP	3.3	3.3	3.3	3.3	20,500
KOIL	3.52	3.4	3.25	3.4	7,500
KOSM	13.8	13.7	13.5	13.5	6,000
KSBP	103.62	108.8	103.01	108.8	28,000
KTML	24.2	24.05	23.4	23.47	324,000
LIBT	16.35	16.75	16.75	16.75	500
LMSM	6.28	5.28	5.28	5.28	500
LOTCHEM	7.72	8.15	7.78	7.91	7,118,500
LPCL	13.69	14.17	13.64	13.72	41,393,000
LPL	18.26	18.1	17.95	17.96	114,500
LUCK	363.6	364.9	358.19	359.47	129,400
LUCK-APR	362.33	362.9	358.26	359.86	108,000
LUCK-CAPR	365.47	0	0	361.17	0
LUCK-CJUN	374.51	0	0	370.07	0
LUCK-CMAY	370.49	0	0	366.11	0
MACFL	21.46	21.5	21	21.13	40,500
MARI	235.64	247.42	238.55	247.42	2,605,000
MCB	278.88	279.5	270	271.49	643,300
MCB-APR	279.52	279.7	271	272.81	173,500
MCB-CAPR	280.31	0	0	272.77	0
MCB-CJUN	287.25	0	0	279.5	0
MCB-CMAY	284.16	0	0	276.51	0
MCBAH	16.25	16.01	15.99	16	1,500
MDTL	3.05	3.09	2.99	3.03	535,500
MEBL	38.73	39.8	38.25	38.85	48,500
MEHT	149	145	141.6	141.6	1,700
MERIT	18.86	19.1	18.66	18.77	82,000
MFFL	675	672	660	670	700
MFTM	4.13	4.13	4	4.07	21,500
MIRKS	62.55	63.9	60.01	62.64	16,000
MLCF	29.1	29.49	28.92	29.06	5,069,500
MLCF-APR	29.2	29.65	29	29.17	750,500
MODAM	2.25	2.3	2.25	2.25	53,000
MQTM	26.27	27.39	26.01	26.06	4,000
MRNS	98.5	99.8	98.5	99	10,000
MTIL	3.76	3.82	3.81	3.82	4,000
MTL	465.22	469	465	465.05	8,800
MUBT	5.85	5.8	5.75	5.8	2,000
MUREB	720	735	699	699	2,500
MZSM	3.23	3.38	3.21	3.36	12,500
NAGC	70.01	70	70	70	1,000
NATF	610.9	635	607	625.79	13,100
NBF	5.38	5.99	5.99	5.99	500
NBP	60.35	61.65	59.12	59.62	5,738,000
NBP-APR	60.61	61.8	59.3	59.69	1,972,000
NBP-CAPR	60.66	0	0	59.9	0
NBP-CJUN	62.16	0	0	61.38	0
NBP-CMAY	61.49	0	0	60.72	0
NCL	46.64	46.75	44.31	44.68	3,051,000
NCL-CAPR	46.88	0	0	44.89	0
NCL-CJUN	48.04	0	0	46	0
NCL-CMAY	47.52	0	0	45.51	0
NCPL	37.24	37.1	36.46	36.5	67,500
NESTLE	8198	8365	7930	8046.83	2,280
NETSOL	38.38	39	37.75	38.25	874,500
NEXT	4.5	4.74	4.5	4.5	13,000
NIB	2.47	2.53	2.44	2.47	3,578,000
NICL	18.37	18.55	18.03	18.47	123,000
NMFL	15.2	15.49	14.85	15.11	53,000
NML	122.04	122.01	117.75	118.55	3,304,700
NML-APR	122.34	122.25	118	118.67	964,500
NML-CAPR	122.67	0	0	119.11	0
NML-CJUN	125.7	0	0	122.05	0
NML-CMAY	124.35	0	0	120.74	0
NOPK	52.16	49.65	49.6	49.6	1,000
NOPKNV	36.96	38.8	35.12	38.7	24,500
NPL	31.79	31.56	31.36	31.47	598,500
NPL-CAPR	31.95	0	0	31.62	0
NPL-CJUN	32.74	0	0	32.4	0
NPL-CMAY	32.39	0	0	32.05	0
NPSM	51.06	53.6	51.25	53.6	4,500
NRL	247.91	249	241	242.47	362,100
OGDC	266.08	267.9	264.52	266.4	445,700
OGDC-APR	265.4	266.75	264	265.77	97,000
OGDC-CAPR	267.45	0	0	267.66	0
OGDC-CJUN	274.06	0	0	274.26	0
OGDC-CMAY	271.12	0	0	271.32	0
OLPL	29.12	30	28.7	28.72	58,500
OLSM	4.36	4.88	4.88	4.88	1,500
OLTM	7.73	7	7	7	500
OTSU	52	52	50.65	50.7	4,000
PACE	5.08	5.24	5.06	5.08	8,821,500
PAEL	24.2	24.9	24.1	24.45	6,328,000
PAKD	68.6	71.4	68	71.3	19,500
PAKRI	35.22	36.98	35.5	36.54	2,727,000
PAKT	1445	1450	1372.75	1385.1	1,800
PASL	3.33	3.61	3.36	3.5	598,500
PASM	6.76	6.5	6.25	6.5	11,500
PCAL	80	84	80	84	21,000
PGCL	162	166.25	162	165.34	6,100
PGF	31.84	32.1	31.7	31.76	67,500
PIAA	8.09	8.32	8.05	8.17	2,869,500
PIBTL	96.16	100.96	100.96	100.96	56,500
PICT	284.87	284.98	275.6	281	14,800
PIF	14.5	14.5	14.27	14.3	218,000
PIL	12.6	13.6	13.6	13.6	2,500
PINL	13.38	14.38	13.3	14.36	354,500
PIOC	45.44	46	44.62	44.76	586,500
PIOC-APR	45.62	45.84	44.83	44.91	231,000
PKGI	11.15	11.45	10.75	10.76	9,500
PKGP	19.54	19.73	19.55	19.66	421,500
PKGS	360.24	364.4	360	360.61	24,400
PMI	2.1	2.1	2.02	2.1	8,000
PMPK	698.9	733.84	716	733.84	7,500
PNGRS	3.65	4	3.6	3.65	44,500
PNSC	79.35	79.35	76.8	77	4,000
POL	552.07	555.25	545.01	546.65	58,400
POML	107.75	108	108	108	500
POWER	6.82	6.88	6.68	6.73	327,000
PPL	235.21	236.55	233.88	234.3	619,300
PPL-APR	236.31	237.99	234.5	235	64,000
PPL-CAPR	236.42	0	0	235.41	0
PPL-CJUN	242.27	0	0	241.21	0
PPL-CMAY	239.67	0	0	238.63	0
PPP	48.01	48	48	48	500
PPVC	5.39	5.4	5.1	5.1	39,500
PRET	137.34	142	135	135	2,500
PRL	128.34	131.6	127	127.92	53,000
PRWM	42.39	44.5	40.55	40.98	118,500
PSEL	442.1	464.2	446.2	464.18	1,000
PSMC	217.63	224.99	217	221.71	856,400
PSO	446.81	453.24	447	448.91	3,380,600
PSO-APR	448.61	454	448.1	450.87	2,300,500
PSO-CAPR	449.1	0	0	451.03	0
PSO-CJUN	460.22	0	0	462.15	0
PSO-CMAY	455.28	0	0	457.2	0
PTC	32.15	32.5	31.8	31.94	3,144,500
PTC-APR	32.44	32.7	31.85	32.01	765,000
PTC-CAPR	33.32	0	0	32.09	0
PTC-CJUN	34.14	0	0	32.88	0
PTC-CMAY	33.78	0	0	32.53	0
QUAT	85.65	89.5	89.5	89.5	500
QUET	44.61	42.39	42.38	42.38	10,500
QUICE	7.99	8	7.75	7.89	319,500
RAVT	4.5	4.45	4.15	4.23	34,000
RCML	97	96.9286	96.9286	96.9286	0
REDCO	4.31	4.5	4.3	4.37	3,500
REWM	45.4	45.95	43.13	43.13	21,000
RICL	11.31	11.79	11.4	11.57	55,000
RMPL	9470	9943.5	9799.99	9943.5	780
RUPL	18.5	18.5	18	18.11	78,000
SAIF	28.11	28.09	27.5	27.6	11,500
SALT	180	171	171	171	400
SAPL	1075.49	1129.26	1120	1129.26	2,100
SAZEW	28.97	29.5	28.51	29.2	20,500
SBL	7.76	7.9	7.4	7.76	678,000
SCBPL	22.76	22.99	22.52	22.6	11,500
SCLL	7.66	7.66	7.55	7.6	35,500
SCM	22.1	21.75	21.75	21.75	5,000
SEARL	171.14	175.98	169	170.04	208,200
SEL	33.3	34.25	33.45	34.25	4,000
SEPCO	2.57	2.64	2.55	2.57	364,500
SEPL	76.65	77.44	75.5	77.44	11,000
SFAT	20.1222	19.6	19.6	19.6	0
SFL	302.67	311	300	306	4,300
SGML	18.58	18.9	18.5	18.7	11,000
SGPL	2.2	2.22	2.21	2.22	10,500
SHCM	23.5	23.04	23.04	23.04	0
SHEL	255.41	264.97	258.65	263.15	1,025,700
SHEZ	870	913.5	835	899.48	6,400
SHFA	124.04	130.24	119	120.51	11,500
SHNI	7	6.99	6.5	6.5	57,500
SHSML	19.8	19.25	19.25	19.25	500
SIBL	3.37	3.74	2.62	3.2	3,000
SIEM	1299.99	1300	1285	1299.29	420
SILK	2.37	2.36	2.26	2.3	1,701,000
SING	25.55	25.6	25.02	25.02	4,500
SITC	282	291	282	287.5	31,500
SKRS	3	3.07	3	3.07	1,500
SLCL	4.44	4.45	4.3	4.38	1,000
SLYT	25	25	23.8	23.86	83,500
SMBL	3.78	3.92	3.64	3.68	4,749,500
SMCPL	9.02	9.05	9.05	9.05	500
SMTM	13	13.55	12.1	13	11,000
SNAI	70.85	69.9	67.31	68.45	10,500
SNBL	16.41	16.5	15.7	16	1,671,000
SNGP	23.02	23.74	22.86	23.46	3,609,500
SNGP-APR	23	23.8	23.4	23.55	224,500
SNGP-CAPR	23.14	0	0	23.57	0
SNGP-CJUN	23.71	0	0	24.15	0
SNGP-CMAY	23.46	0	0	23.89	0
SPL	16.23	16.36	16.01	16.13	195,000
SPLC	3.01	3.18	3	3.05	267,500
SRSM	12.5	11.5	11.5	11.5	1,000
SRVI	601.5	631.57	601.5	629.99	83,100
SSGC	31.77	32.24	31.54	31.57	1,302,500
SSGC-APR	31.94	32.4	31.75	31.78	82,500
SSIC	7.09	6.9	6.5	6.86	16,000
SSML	11.82	11.79	11.31	11.43	104,000
STCL	10.31	10.2	9.5	10.07	98,500
STML	52.5	52.5	52.5	52.5	500
STPL	10.96	11.3	10.5	10.51	507,500
SURC	132	129	125.4	125.4	1,500
TATM	51.73	51.8	49.3	50.34	20,000
TDIL	10.49	11.49	10.5	11.45	617,500
TELE	5.33	5.55	5.27	5.5	3,971,500
TGL	42.86	43.85	42.86	43.1	177,000
THALL	196.35	199.49	196	197.54	39,600
THAS	18	18.99	18	18.99	2,000
THCCL	25.34	24.99	24.21	24.99	1,000
TMFBLTFC2	100.2724	0	0	100.3625	0
TOWL	21.05	21.5	21.5	21.5	0
TPL	8.9	9.3	8.75	9.1	108,500
TREET	126.61	127.85	122.5	123	384,500
TRG	13.74	14.19	13.61	13.79	2,424,500
TRIBL	1.81	1.9	1.85	1.87	51,500
TRIPF	230.17	238.48	230.17	233.67	127,300
TRPOL	2	2.04	1.97	2	307,000
TSMF	5.02	5.45	4.86	4.89	38,000
TSML	70	69.998	69.998	69.998	0
TSPL	2.06	2.09	2	2.05	54,500
UBL	167.32	168.5	163.25	164.22	292,100
UBL-APR	166.73	166.99	161.5	163.24	7,500
UBL-CAPR	168.18	0	0	164.99	0
UBL-CJUN	172.34	0	0	169.06	0
UBL-CMAY	170.49	0	0	167.25	0
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.47	2.6	2.48	2.48	2,500
UDPL	19.5	19.11	19.1	19.1	20,000
UNIC	25	25.39	24.41	25.29	5,500
UPFL	8957.71	8686.86	8686.86	8686.86	20
WAHN	69.95	69.1	69	69.03	3,000
WTL	2.67	2.89	2.61	2.77	7,341,500
WYETH	4305	4150	4091	4115	320
YOUW	4.4	4.89	4.4	4.8	15,000
ZAHT	16	15.6	15.52	15.55	9,500
ZIL	142.5	137.1	135.38	135.75	3,500
ZTL	9.07	8.4	8.3	8.4	13,500
Total Turnover					313,260,000

 

KSE EOD Daily Share Price Data - 14-04-2014