KSE EOD Daily Share Price Data - 15-04-2014

For: April 15, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	100.78	105.81	100	105.81	165,200
AASM	13.1	13	13	13	1,000
ABL	112.95	118.59	112.05	118.59	1,193,500
ABOT	489.34	492	477.5	483.95	32,200
ACPL	147.15	150	145.85	147.96	218,600
ADAMS	28.3	28.05	27.73	27.74	16,000
ADMM	78.6	80	76	77.01	14,500
ADOS	42.49	42	40.5	41.25	1,000
AGIC	20.64	20.39	20.25	20.33	10,500
AGIL	83.03	84.45	82	82.2	62,000
AGTL	203.18	207	202	205.24	108,000
AHCL	27.53	28	27.1	27.28	274,500
AHCL-APR	27.5	28	27.5	27.57	8,000
AHCL-CAPR	27.66	0	0	27.4	0
AHCL-CJUN	28.34	0	0	28.08	0
AHCL-CMAY	28.04	0	0	27.77	0
AHL	47.98	49.2	47.54	47.81	127,500
AHTM	35.15	33.4	33.4	33.4	500
AICL	51.62	51.99	49.7	50.01	4,470,600
AICL-APR	50.95	51.48	49.1	49.35	1,637,000
AICL-CAPR	51.86	0	0	50.23	0
AICL-CJUN	53.14	0	0	51.47	0
AICL-CMAY	52.57	0	0	50.92	0
AKBL	18.31	18.5	18.15	18.28	553,500
AKBL-APR	18.5	18.74	18.2	18.36	14,500
AKBL-CAPR	18.4	0	0	18.36	0
AKBL-CJUN	18.85	0	0	18.81	0
AKBL-CMAY	18.65	0	0	18.61	0
AKZO	136.94	143.78	143.78	143.78	15,100
ALICO	49.36	51.82	51	51.82	58,500
AMBL	13.35	13.8	12.35	12.35	29,000
AMTEX	3.96	3.96	3.82	3.85	155,500
ANL	7.44	7.5	7.24	7.27	1,590,500
ANSM	14.22	15.22	14.35	15.22	255,500
APL	566.47	567.99	562.03	565.64	13,200
ARPAK	15.6	16.6	15.25	15.99	20,500
ARPL	325.58	341.85	320	341.85	95,200
ARUJ	13.95	13.35	13.35	13.35	500
ASHT	17.89	17.5	16.89	17.5	2,000
ASL	9.7	9.69	9.41	9.69	37,500
ASTM	19.3	19.5	19.5	19.3	1,000
ATBA	440	450	449	450	600
ATIL	62.08	64.85	61.55	62.74	24,000
ATLH	317.25	319.99	311.5	315.87	7,000
ATRL	232.33	234.4	226.01	232.56	5,555,700
ATRL-APR	233.42	235	226.7	233.24	2,115,000
ATRL-CAPR	233.43	0	0	233.57	0
ATRL-CJUN	239.18	0	0	239.34	0
ATRL-CMAY	236.62	0	0	236.77	0
AVN	30.02	31.52	29.2	31.52	2,478,500
BAFL	27.96	28.15	27.28	27.52	6,027,500
BAFL-APR	28.02	29	27.5	27.53	165,000
BAFL-CAPR	28.09	0	0	27.64	0
BAFL-CJUN	28.78	0	0	28.32	0
BAFL-CMAY	28.48	0	0	28.02	0
BAFLTFC5	101.8364	0	0	101.8364	0
BAHL	41	41.74	40.75	41.13	766,000
BAHL-CAPR	41.19	0	0	41.31	0
BAHL-CJUN	42.21	0	0	42.33	0
BAHL-CMAY	41.76	0	0	41.88	0
BAPL	10.42	10.59	10.15	10.52	75,500
BATA	3255	3415	3300	3399.9	1,140
BCL	34.95	35	35	35	14,000
BCML	83.66	87.84	79.48	79.48	4,500
BERG	52.67	55.3	54.31	54.84	202,000
BGL	8	8	7.35	8	25,500
BIFO	111.35	116.91	116.5	116.91	2,500
BILF	15.99	16.99	16.3	16.74	35,000
BIPL	11.41	11.5	10.41	10.89	941,000
BNWM	80.63	78.05	78	78	2,500
BOK	9.42	9.32	9.05	9.11	29,500
BOP	10.87	11.36	10.75	11.17	19,225,500
BOP-APR	10.9	11.41	10.8	11.23	4,811,500
BOP-CAPR	10.92	0	0	11.22	0
BPL	38.69	38	37.42	37.95	17,000
BROT	10	10.19	9.85	9.94	26,000
BRR	5.31	5.97	5.26	5.79	786,500
BTL	168.08	174.8	160.01	168.08	200
BWCL	77.9	78	78	78	2,000
BWHL	48	48	48	48	1,000
BYCO	11.59	11.7	11.47	11.64	2,425,500
CCM	51	52.25	52.25	52.25	500
CECL	12.39	12.5	12.5	12.5	500
CENI	21.98	21.9	21.27	21.45	106,500
CEPB	62.71	65.84	61	65.82	925,500
CHAS	10.5	10.99	10.97	10.99	1,500
CHBL	5.22	5.32	5.1	5.19	113,000
CHCC	68.86	71.37	69.06	70.71	1,146,000
CJPL	4	4.18	3.8	3.83	27,000
CLCPS	2.03	2.05	1.75	2	219,000
CLOV	87.3	88.7	85	87.28	3,000
CML	4.87	4.87	4.75	4.82	292,500
COLG	1626	1699	1650	1651.05	300
COTT	7.5	7.75	7.25	7.3	13,500
CPAL	6.5	6.55	5.86	6.54	10,500
CPPL	66.09	67	65.49	66.69	69,500
CRTM	18.28	18.65	18.2	18.27	41,500
CSAP	50.59	51.9	49.5	51.04	805,000
CSIL	5.65	5.93	5.4	5.74	21,500
CSM	2.1	2.2	2.1	2.2	30,000
CSUML	8	8.05	7.95	7.99	5,500
CWSM	10.3	11.18	11.18	10.3	500
CYAN	92	94.25	91.5	93.48	44,000
DAAG	14.25	14	13.81	13.81	4,000
DADX	30.65	30.98	30.5	30.5	1,500
DAWH	92.06	93	91	91.37	113,000
DAWH-CMAY	93.76	0	0	93.03	0
DBCI	6.35	6.45	6.25	6.4	61,000
DCH	3.86	3.9	3.8	3.89	7,500
DCL	8.54	8.6	8.35	8.43	3,545,500
DEL	3.35	3.99	3.22	3.65	3,500
DFML	6.89	6.97	6.8	6.81	561,500
DFSM	3.82	3.8	3.56	3.62	371,500
DGKC	91.48	92.95	91.04	91.98	2,549,500
DGKC-APR	91.77	93.25	91.21	92.39	705,500
DGKC-CAPR	91.91	0	0	92.38	0
DGKC-CJUN	94.18	0	0	94.66	0
DGKC-CMAY	93.17	0	0	93.65	0
DLL	104.09	109.29	104.3	106.13	32,500
DMTM	14.1	14.4	14.4	14.4	500
DNCC	10.45	10.49	10	10.06	9,500
DOL	7.11	7.25	7.02	7.11	116,000
DSFL	2.59	2.61	2.51	2.59	701,500
DSIL	4.64	4.69	4.5	4.58	134,500
DSL	5.19	5.17	5.05	5.08	29,500
DSML	7	6	6	6	500
DWSM	3.6	3.7	3.6	3.6	17,500
DYNO	43.55	44.4	43.29	44.05	5,000
ECOP	23.75	23.75	22.75	23.05	2,500
EFERT	69.98	73.47	69.98	70.84	15,914,500
EFLTFC3	100	0	0	100	0
EFOODS	116.12	119.95	115.5	117.66	4,745,000
EFUG	129.11	133.6	127	129.6	368,000
EFUL	119.07	125.02	123	125.02	19,500
ELCM	71.03	68.74	68.74	68.74	0
ELSM	78	75.3	75.3	75.3	2,000
EMCO	5.12	5.2	5	5	32,000
ENGRO	214.02	216.69	211.7	212.98	4,561,500
ENGRO-APR	214.87	217.39	212.5	213.64	3,244,000
ENGRO-CAPR	215.03	0	0	213.9	0
ENGRO-CJUN	220.33	0	0	219.19	0
ENGRO-CMAY	217.97	0	0	216.84	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.81	15.92	15.56	15.64	1,317,000
EWLA	5.8	5.95	5.8	5.95	1,000
EXIDE	366.02	366	365	366	600
FABL	15.55	15.99	15.5	15.73	8,126,500
FABL-APR	15.6	16.05	15.65	15.81	482,000
FABL-CJUN	16.01	0	0	16.19	0
FABL-CMAY	15.84	0	0	16.02	0
FANM	5.1	5.48	5.48	5.48	2,000
FASM	185.21	191.99	185	188.5	5,200
FATIMA	32.49	32.84	32.4	32.73	1,119,000
FCCL	17.44	17.86	17.35	17.71	5,565,000
FCCL-APR	17.51	17.9	17.41	17.75	540,000
FCCL-CAPR	17.52	0	0	17.79	0
FCCL-CJUN	17.95	0	0	18.23	0
FCCL-CMAY	17.76	0	0	18.03	0
FCIBL	5.55	6	5.55	5.64	16,000
FCSC	3.32	3.5	3.27	3.3	254,500
FDIBL	1.8	1.84	1.8	1.8	52,000
FECM	4.05	4.51	4.29	4.29	4,500
FECTC	51.09	52.5	50.72	52.2	99,500
FEM	4.7	4.8	4.6	4.8	151,000
FEROZ	207.65	209	204	204.86	11,000
FFBL	41.74	41.98	41.52	41.65	726,500
FFBL-APR	42	42	41.85	41.89	9,500
FFBL-CAPR	41.94	0	0	41.83	0
FFBL-CJUN	42.97	0	0	42.86	0
FFBL-CMAY	42.51	0	0	42.4	0
FFC	112.5	114.1	111.95	113.47	1,593,700
FFC-APR	112.76	114	112.5	113.67	137,500
FFC-CAPR	113.03	0	0	113.96	0
FFC-CJUN	115.82	0	0	116.78	0
FFC-CMAY	114.58	0	0	115.53	0
FFLM	3.6	4.15	3.25	3.98	317,000
FHAM	9.34	9.37	9.31	9.35	11,000
FLYNG	6.75	6.95	6.6	6.75	284,500
FNBM	4.3	4.25	4.11	4.15	10,500
FNEL	3.5	3.5	3.25	3.25	5,500
FPJM	3.83	4.05	3.92	4	187,000
FRSM	31	30.76	30.65	30.75	233,500
FUDLM	19.65	20.5	19.25	19.41	10,000
FZCM	182.1182	173.02	173.02	173.02	0
GADT	199.85	200	194.56	194.8	57,700
GAIL	6.14	5.99	5.8	5.8	1,000
GASF	9.98	9.99	9.7	9.84	229,000
GATM	52.08	52.85	51	51.21	190,000
GFIL	11.29	11.3	10.75	11.06	5,000
GGL	29.12	30.57	28.5	29.76	2,847,000
GHGL	61.84	62	61	61.56	9,500
GHNI	24.25	24.4	23.2	23.25	52,500
GHNL	25.22	26.48	25.8	26.29	583,500
GLAXO	189.8	196	186.01	187.37	637,000
GLPL	456.74	434.1	434.1	434.1	400
GRAYS	48.13	49.89	47.71	49.89	2,000
GSPM	4.4	4.4	4.01	4.33	19,500
GTYR	65.47	68.74	65	68.74	395,500
GUSM	3.6	3.66	3.66	3.66	500
GVGL	21.67	22.24	22	22.24	1,500
GWLC	17.25	17	16.45	17	23,000
HABSM	34.16	34.75	33.75	34.37	69,000
HADC	2.44	2.35	2.35	2.35	500
HAEL	17.79	18.1	17.12	17.66	21,500
HAL	31.91	31.7	30.6	31	11,000
HBL	180.9	189.94	178.06	189.28	1,238,500
HCAR	72.21	73.25	71.25	72.66	920,000
HICL	25.55	26.2	25.25	25.74	267,000
HINO	478.96	489.5	470.1	473.05	12,200
HINOON	156	154.9	154	154	3,100
HIRAT	11.71	11.84	11.41	11.67	154,000
HMB	30.23	30.25	29.25	30	218,000
HMIM	3.5	3.5	3.2	3.5	1,000
HSPI	22.32	23.35	22.53	22.53	2,500
HUBC	53.68	53.8	52.39	52.54	1,869,000
HUBC-APR	54	53.25	52.67	52.67	11,000
HUBC-CAPR	53.93	0	0	52.77	0
HUBC-CJUN	55.26	0	0	54.07	0
HUBC-CMAY	54.67	0	0	53.49	0
HUMNL	72.01	72.93	70.1	72	25,500
HUSS	14.5	14.66	14.66	14.5	500
HWQS	6.61	6.7	6.55	6.7	4,500
IBFL	81.01	77.65	77.5	77.5	2,000
IBLHL	97.5	97	95.93	97	1,500
ICI	389.12	393.75	384.01	387.29	67,400
ICIBL	2.12	2.16	2	2.03	425,000
ICL	38	38.65	38	38.01	3,000
IDEN	7	7.2	6.81	7.2	5,000
IDRT	14.75	15	15	15	500
IFSL	14.76	15	14.97	15	2,500
IGIBL	1.96	2	1.9	1.99	1,416,500
IGIIL	196.79	200	194	197.21	87,100
INDU	478.99	480	460.01	474	11,400
INIL	59.58	61.35	59	59.61	133,000
ISL	24	24.9	23.7	24.69	884,500
ISTM	27.89	26.6	26.5	26.5	1,000
JATM	7.25	7.2	7.2	7.2	2,000
JDMT	124	130	125	125	1,000
JDWS	215.5	214.45	209	210	700
JGICL	108.99	114.43	107.51	109	24,000
JKSM	32	32	30.52	30.52	2,500
JLICL	312	327.6	314	327.47	13,700
JPGL	3.2	3.31	3.1	3.21	695,000
JSBL	5.83	6.33	5.71	6.1	25,463,000
JSCL	13.2	13.55	12.8	13.04	24,963,000
JSGCL	41.61	43.69	43.65	43.69	24,000
JSIL	13.85	14	13.25	13.34	3,009,500
JUBS	5.7	5.3	5.3	5.3	500
KAPCO	61.65	62	60.4	60.67	595,500
KAPCO-APR	61.97	62	61.16	61.25	15,000
KAPCO-CJUN	63.47	0	0	62.44	0
KAPCO-CMAY	62.79	0	0	61.77	0
KASBB	2.08	2.14	2.04	2.1	358,500
KASBSL	7.13	7	6.71	6.82	48,500
KEL	6.63	6.82	6.67	6.7	13,379,000
KELSC2	102.1438	0	0	102.1438	0
KML	15.45	15.45	15.02	15.13	4,500
KOHC	112.79	118.23	112.2	116.72	1,238,000
KOHE	36.29	36.2	36	36.16	6,000
KOHP	3.3	3.35	3.25	3.25	1,500
KOHS	9.71	10.69	10.65	10.69	1,500
KOIL	3.4	3.55	3.41	3.42	10,000
KOSM	13.5	14.05	13.5	14.05	1,000
KSBP	108.8	114.24	111	114.24	37,000
KTML	23.47	24.1	23.4	23.97	718,500
LINDE	160.02	160	160	160	200
LMSM	5.28	6.28	4.7	5.45	2,000
LOTCHEM	7.91	8.03	7.73	7.76	1,784,000
LPCL	13.72	14.24	13.41	13.95	31,073,500
LPL	17.96	17.99	17.61	17.72	90,500
LUCK	359.47	364	355	359.21	702,200
LUCK-APR	359.86	363.11	355	359	216,000
LUCK-CAPR	361.17	0	0	360.77	0
LUCK-CJUN	370.07	0	0	369.68	0
LUCK-CMAY	366.11	0	0	365.72	0
MACFL	21.13	21.3	21	21.21	194,000
MARI	247.42	259.79	244.1	259.79	2,651,000
MCB	271.49	275.99	267	270.82	2,345,700
MCB-APR	272.81	277	268	272.23	405,500
MCB-CAPR	272.77	0	0	271.99	0
MCB-CJUN	279.5	0	0	278.72	0
MCB-CMAY	276.51	0	0	275.73	0
MCBAH	16	16	15.9	15.9	1,000
MDTL	3.03	3.19	2.96	3.09	456,000
MEBL	38.85	39	38.29	38.96	44,000
MERIT	18.77	18.91	18	18.47	133,000
MFFL	670	674	651	660	650
MFTM	4.07	4.21	4.02	4.19	10,500
MLCF	29.06	30.34	29.05	30.13	19,527,000
MLCF-APR	29.17	30.4	29.2	30.27	4,029,000
MODAM	2.25	2.25	2.25	2.25	39,500
MQTM	26.06	25.4	25	25.03	6,000
MRNS	99	98.89	96.25	98.57	8,500
MSOT	128.5	128.5	122.5	125	8,000
MTIL	3.82	3.8	3.5	3.8	17,500
MTL	465.05	465.5	464	464.03	8,600
MUREB	699	700	700	700	400
MZSM	3.36	3.34	3.25	3.34	3,000
NAGC	70	67.25	67	67.18	3,500
NATF	625.79	654	620	648.68	24,800
NBF	5.99	5.6	5.4	5.47	5,000
NBP	59.62	60.79	58.5	60.22	6,107,500
NBP-APR	59.69	61	58.61	60.55	1,553,000
NBP-CAPR	59.9	0	0	60.48	0
NBP-CJUN	61.38	0	0	61.98	0
NBP-CMAY	60.72	0	0	61.31	0
NCL	44.68	45	43.25	43.48	2,876,000
NCL-CAPR	44.89	0	0	43.67	0
NCL-CJUN	46	0	0	44.75	0
NCL-CMAY	45.51	0	0	44.27	0
NCPL	36.5	36.6	36.11	36.17	87,500
NESTLE	8046.83	8285	7931	8077.51	1,100
NETSOL	38.25	40.16	37.49	40.11	2,199,000
NIB	2.47	2.73	2.43	2.59	9,212,000
NICL	18.47	18.6	18.15	18.31	138,500
NMFL	15.11	15.2	14.75	14.79	81,500
NML	118.55	118.74	113.83	114.41	5,295,100
NML-APR	118.67	119	114.15	114.75	1,182,500
NML-CAPR	119.11	0	0	114.91	0
NML-CJUN	122.05	0	0	117.75	0
NML-CMAY	120.74	0	0	116.48	0
NOPK	49.6	47.12	47.12	47.12	500
NOPKNV	38.7	40.63	36.77	40.4	24,500
NPL	31.47	32.2	31.37	32.01	829,500
NPL-CAPR	31.62	0	0	32.15	0
NPL-CJUN	32.4	0	0	32.94	0
NPL-CMAY	32.05	0	0	32.59	0
NPSM	53.6	53.9	51	53.83	4,000
NRL	242.47	242.9	235	241.49	791,700
NSRM	50.3	51	51	51	500
NSRMR	26.55	26.1656	26.1656	26.1656	0
OGDC	266.4	266	260.17	261.8	484,300
OGDC-APR	265.77	265	260	260.74	69,000
OGDC-CAPR	267.66	0	0	262.93	0
OGDC-CJUN	274.26	0	0	269.43	0
OGDC-CMAY	271.32	0	0	266.54	0
OLPL	28.72	29.7	28.76	29	77,500
OLSM	4.88	4.65	4	4.65	34,000
OLTM	7	6.1	6.1	7	24,000
PACE	5.08	5.44	5.08	5.19	30,572,000
PAEL	24.45	25.55	24.11	25.34	8,706,500
PAKD	71.3	72.69	70	72.43	10,000
PAKRI	36.54	36.7	35.5	35.71	603,000
PAKT	1379.1	1410	1315	1379	10,500
PASL	3.5	3.6	3.45	3.49	287,000
PASM	6.5	6.32	6.3	6.32	3,000
PCAL	84	84.5	84.5	84.5	3,000
PGCL	160.34	168.35	160	164.34	12,100
PGF	31.76	32.05	31.62	32.01	804,000
PIAA	8.17	8.29	7.98	8.01	2,737,500
PIBTL	100.96	106	106	106	4,000
PICT	281	291	278.05	289.98	50,300
PIF	14.3	14.2	14.05	14.15	106,000
PIL	13.6	14.6	14.6	14.6	500
PINL	14.36	15.22	14.15	14.36	12,000
PIOC	44.76	45.59	43.8	44.72	3,575,000
PIOC-APR	44.91	45.8	44	44.99	1,010,000
PKGI	10.76	10.4	10.3	10.3	15,000
PKGP	19.66	19.8	19.35	19.39	929,500
PKGS	360.61	369	360	365.14	67,600
PMI	2.1	2.22	2.03	2.1	45,000
PMPK	733.84	733	705	705.33	19,600
PNGRS	3.65	3.6	3.6	3.6	5,000
PNSC	77	78.9	74	75.41	75,000
POL	546.65	546.05	535	535.49	449,300
POML	108	108	108	108	500
POWER	6.73	6.88	6.7	6.74	151,000
PPL	234.3	234.89	230.5	233.57	1,087,700
PPL-APR	235	235.15	231	234.24	93,000
PPL-CAPR	235.41	0	0	234.58	0
PPL-CJUN	241.21	0	0	240.38	0
PPL-CMAY	238.63	0	0	237.8	0
PPP	48	48	48	48	500
PPVC	5.1	5.15	5.15	5.15	500
PRL	127.92	134.31	125.05	134.31	128,500
PRWM	40.98	41.25	40.5	41	9,500
PSEL	464.18	487.38	445	487.38	1,100
PSMC	221.71	224.5	217.02	218.73	588,300
PSO	448.91	449	440.01	442.51	2,999,600
PSO-APR	450.87	449.95	441.11	444.04	1,988,500
PSO-CAPR	451.03	0	0	444.43	0
PSO-CJUN	462.15	0	0	455.41	0
PSO-CMAY	457.2	0	0	450.53	0
PSYL	18.53	19.24	19.24	19.24	5,000
PTC	31.94	32.09	31.1	31.27	5,133,000
PTC-APR	32.01	32	31.3	31.43	1,238,000
PTC-CAPR	32.09	0	0	31.41	0
PTC-CJUN	32.88	0	0	32.18	0
PTC-CMAY	32.53	0	0	31.84	0
QUICE	7.89	7.92	7.75	7.78	320,500
RAVT	4.23	4.23	4.1	4.19	53,000
REDCO	4.37	4.49	4	4.49	13,000
RICL	11.57	11.9	11.6	11.72	32,000
RMPL	9943.5	10430	10000	10430	40
RUBY	7.2	7.53	7.53	7.2	500
RUPL	18.11	18.01	18	18	15,500
SAIF	27.6	27.1	26.35	27.1	2,000
SAPL	1129.26	1099	1072.8	1072.8	3,200
SASML	11.5	11	10.5	11	7,000
SAZEW	29.2	30.66	29	30.62	133,000
SBL	7.76	7.85	7.5	7.61	3,892,000
SCBPL	22.6	22.5	22.2	22.35	38,000
SCLL	7.6	7.5	7.3	7.3	54,500
SCM	21.75	21.75	20.7	21.1	67,500
SEARL	170.04	172	166	168.8	53,700
SEPCO	2.57	2.6	2.55	2.57	323,500
SEPL	77.44	76.05	76	76	16,000
SFAT	19.6	19.4028	19.4028	19.4028	0
SFL	306	320	305	305	3,100
SGML	18.7	19.34	18.51	19.21	417,000
SGPL	2.22	2.28	2.21	2.28	7,000
SHEL	263.15	276.3	260	274.93	1,639,600
SHEZ	899.48	880	870	880	150
SHFA	120.51	121.5	117	120.5	3,800
SHNI	6.5	6.8	6.4	6.57	329,500
SHSML	19.25	19	19	19	64,500
SIEM	1299.29	1289.9	1270	1289.9	160
SILK	2.3	2.4	2.25	2.37	2,480,000
SING	25.02	25	24.97	24.97	2,500
SITC	287.5	286.99	282	286.6	10,400
SJTM	11.61	10.61	10.61	11.61	1,000
SLCL	4.38	5	4.5	4.5	1,000
SLYT	23.86	23.5	23.05	23.26	4,500
SMBL	3.68	3.89	3.69	3.84	2,137,000
SMCPL	9.05	9.05	9.05	9.05	500
SMTM	13	12.9	12.1	12.9	12,500
SNAI	68.45	66.6	66.5	66.5	1,000
SNBL	16	16.37	15.7	15.8	305,500
SNGP	23.46	23.95	23.25	23.28	2,407,000
SNGP-APR	23.55	24.1	23.4	23.44	79,000
SNGP-CAPR	23.57	0	0	23.38	0
SNGP-CJUN	24.15	0	0	23.96	0
SNGP-CMAY	23.89	0	0	23.7	0
SPL	16.13	16.5	16.05	16.1	352,000
SPLC	3.05	3.45	3.1	3.38	662,500
SRVI	629.99	661.48	632.98	650.08	37,200
SSGC	31.57	32	31.32	31.39	1,109,000
SSGC-APR	31.78	32.2	31.51	31.57	47,000
SSML	11.43	11.45	11.2	11.23	85,000
STCL	10.07	10.15	9.88	10.02	72,500
STPL	10.51	10.7	10.01	10.09	136,500
SUHJ	23.29	22.15	22.15	22.15	1,000
SURC	125.4	120	119.13	119.13	2,000
TATM	50.34	49.9	48.05	48.34	10,500
TDIL	11.45	12.45	12	12.1	28,500
TELE	5.5	5.78	5.52	5.64	8,592,500
TGL	43.1	43.95	41.83	43.3	261,500
THALL	197.54	196.5	192	192.63	33,900
THAS	18.99	18.5	18.5	18.5	3,000
THCCL	24.99	24.98	24.16	24.98	1,000
TICL	52	52	52	52	500
TMFBLTFC2	100.3625	0	0	100.3625	0
TPL	9.1	9.09	8.8	9	58,500
TREET	123	126.3	121.56	123.66	450,000
TRG	13.79	14.3	13.75	13.89	3,731,500
TRIBL	1.87	2.01	1.9	1.91	187,500
TRIPF	233.67	238.7	225	225.83	69,700
TRPOL	2	2.1	1.98	2	365,000
TSMF	4.89	4.9	4.6	4.78	49,500
TSPL	2.05	2.08	1.96	2	119,000
UBL	164.22	172.43	162.3	172.43	767,700
UBL-APR	163.24	171.4	165	171.4	59,000
UBL-CAPR	164.99	0	0	173.18	0
UBL-CJUN	169.06	0	0	177.46	0
UBL-CMAY	167.25	0	0	175.55	0
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	19.1	18.62	18.6	18.61	9,000
UNIC	25.29	25.77	24.03	24.07	80,000
WAHN	69.03	67.1	67	67.01	16,000
WTL	2.77	3.11	2.84	2.95	18,289,500
YOUW	4.8	4.5	4.5	4.8	1,000
ZTL	8.4	8.99	8.7	8.4	12,000
Total Turnover					412,530,740

 

KSE EOD Daily Share Price Data - 15-04-2014