KSE EOD Daily Share Price Data - 16-04-2014

For: April 16, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	105.81	111.1	109	111.1	28,700
AASM	13	12	12	12	2,500
AATM	5.35	5.11	5	5.11	5,500
ABL	118.59	124.51	120.5	124.51	1,273,500
ABOT	483.95	497	481.5	488.63	43,100
ACPL	147.96	153.9	148.51	152.93	242,200
ADAMS	27.74	28	27.05	27.56	8,000
ADMM	77.01	79.99	77.5	79.7	15,500
ADOS	41.25	42.8	42.6	42.6	3,500
AGIC	20.33	20.6	20.2	20.6	37,000
AGIL	82.2	84.98	82	84.22	28,000
AGL	11.25	11.44	10.95	11	32,000
AGLNCPS	6.55	6.26	6.25	6.25	1,000
AGTL	205.24	208	203	203.95	48,700
AHCL	27.28	28.64	27.61	28.64	1,168,000
AHCL-APR	27.57	28.94	28.05	28.94	56,500
AHCL-CAPR	27.4	0	0	28.75	0
AHCL-CJUN	28.08	0	0	29.46	0
AHCL-CMAY	27.77	0	0	29.15	0
AHL	47.81	50.2	48.25	50.2	125,000
AICL	50.01	50.75	49.66	49.88	2,719,900
AICL-APR	49.35	50	48.9	49.19	910,500
AICL-CAPR	50.23	0	0	50.08	0
AICL-CJUN	51.47	0	0	51.31	0
AICL-CMAY	50.92	0	0	50.76	0
AKBL	18.28	19.05	17.94	18.95	2,632,500
AKBL-APR	18.36	19.09	18.18	18.99	109,500
AKBL-CAPR	18.36	0	0	19.02	0
AKBL-CJUN	18.81	0	0	19.49	0
AKBL-CMAY	18.61	0	0	19.29	0
AKZO	143.78	150.96	150.96	150.96	24,600
ALICO	51.82	54.41	54.41	54.41	35,000
AMBL	12.35	12.88	11.71	11.76	21,000
AMTEX	3.85	3.98	3.8	3.81	316,500
ANL	7.27	7.46	7.25	7.29	2,499,000
ANSM	15.22	16.14	14.22	14.79	272,000
APL	565.64	569.95	559.27	560.07	22,300
APOT	15.07	14.07	14.07	14.07	1,000
ARM	52	52	52	52	1,000
ARPAK	15.99	15.61	14.99	14.99	2,000
ARPL	341.85	352	343.25	346.43	114,700
ARUJ	13.35	14.35	12.35	13.15	7,500
ASL	9.69	9.89	9.5	9.58	85,500
ASLPS	8.65	8.61	8.6	8.61	6,500
ASRL	8.6	8.5	8.5	8.5	1,000
ASTM	19.3	19.1363	19.1363	19.1363	0
ATBA	450	450	449	449	900
ATIL	62.74	63	61.7	62	12,500
ATLH	315.87	315	310	314	5,300
ATRL	232.56	239.99	233.33	234.99	5,157,300
ATRL-APR	233.24	240.78	234	235.91	2,175,000
ATRL-CAPR	233.57	0	0	235.91	0
ATRL-CJUN	239.34	0	0	241.73	0
ATRL-CMAY	236.77	0	0	239.14	0
AVN	31.52	33.09	32.8	33.09	514,000
BAFL	27.52	28.7	27.37	28.58	17,579,500
BAFL-APR	27.53	28.9	27.9	28.68	493,000
BAFL-CAPR	27.64	0	0	28.69	0
BAFL-CJUN	28.32	0	0	29.4	0
BAFL-CMAY	28.02	0	0	29.09	0
BAFLTFC5	101.8364	0	0	101.8364	0
BAHL	41.13	43.18	41.5	43.18	1,800,000
BAHL-CAPR	41.31	0	0	43.35	0
BAHL-CJUN	42.33	0	0	44.42	0
BAHL-CMAY	41.88	0	0	43.94	0
BAPL	10.52	10.59	10.5	10.59	18,500
BATA	3399.9	3450	3250	3302.92	2,040
BCML	79.48	78.22	75.51	77	19,500
BERG	54.84	57.58	53.1	57.48	214,000
BFMOD	5.26	4.95	4.85	4.85	26,000
BGL	8	8.2	7.9	7.9	26,000
BIFO	116.91	122.75	118	118.99	10,500
BILF	16.74	17	16	16.74	24,500
BIPL	10.89	11.75	10.67	11.53	653,000
BOK	9.11	9.84	8.9	9.51	190,500
BOP	11.17	11.45	11.2	11.24	16,864,500
BOP-APR	11.23	11.48	11.25	11.31	3,699,500
BOP-CAPR	11.22	0	0	11.28	0
BPBL	7	7.3	7	7	13,500
BPL	37.95	39.84	37.61	39.84	101,500
BROT	9.94	10.58	10	10.03	50,500
BRR	5.79	5.87	5.69	5.69	214,000
BUXL	28.22	28.5	28.5	28.5	500
BWCL	78	80	78	80	3,000
BYCO	11.64	11.93	11.68	11.74	2,548,500
CCM	52.25	50.55	50.55	50.55	1,000
CENI	21.45	21.7	21.01	21.07	77,500
CEPB	65.82	68.7	66	66.68	568,000
CFL	31.5	31.5	31.01	31.01	1,000
CHAS	10.99	11	10.55	11	1,500
CHBL	5.19	5.33	5.21	5.28	110,500
CHCC	70.71	71.6	69.63	69.7	390,500
CJPL	3.83	4.29	3.98	4.23	11,000
CLCPS	2	2.09	1.9	2	166,500
CLOV	87.28	89.8	86.98	86.98	3,500
CML	4.82	5.05	4.75	4.96	285,000
COLG	1651.05	1699	1655	1656.1	120
COTT	7.3	8.27	7.78	7.95	14,000
CPAL	6.54	7	6.75	7	4,500
CPPL	66.69	70.02	67	70.02	105,500
CRTM	18.27	18.5	18.1	18.42	32,500
CSAP	51.04	52.4	51.25	51.58	920,000
CSIL	5.74	5.9	5.61	5.75	12,000
CSM	2.2	2.34	2.1	2.2	36,000
CSUML	7.99	8.5	8	8.43	38,000
CYAN	93.48	93	91	91.4	23,000
DAAG	13.81	14.15	13.6	14.1	7,500
DAWH	91.37	91.99	89.5	90.5	185,000
DAWH-CMAY	93.03	0	0	92.1	0
DBCI	6.4	6.75	6.22	6.3	88,000
DCH	3.89	3.95	3.8	3.8	139,500
DCL	8.43	8.72	8.47	8.6	1,358,500
DEL	3.65	3.36	3.36	3.36	1,000
DFML	6.81	6.95	6.75	6.81	952,000
DFSM	3.62	4.05	3.7	3.91	568,000
DGKC	91.98	92.99	92.17	92.46	1,753,500
DGKC-APR	92.39	93.25	92.5	92.85	577,000
DGKC-CAPR	92.38	0	0	92.82	0
DGKC-CJUN	94.66	0	0	95.11	0
DGKC-CMAY	93.65	0	0	94.09	0
DLL	106.13	104.79	101.27	101.74	13,000
DNCC	10.06	10.84	10.5	10.84	14,500
DOL	7.11	7.41	7.11	7.17	356,500
DSFL	2.59	2.65	2.57	2.59	1,582,000
DSIL	4.58	4.85	4.49	4.52	314,500
DSL	5.08	5.09	5	5.04	110,500
DWSM	3.6	3.77	3.6	3.6	8,500
DYNO	44.05	44.06	43.31	43.4	18,500
ECOP	23.05	24.2	23.55	23.89	114,000
EFERT	70.84	71.8	68.7	68.99	4,578,500
EFLTFC3	100	99.7	99.7	99.8499	50,000
EFOODS	117.66	119.49	116.6	117.2	2,949,000
EFUG	129.6	132	128.61	131.08	50,000
EFUL	125.02	130	125	127	9,000
ELCM	68.74	67.2825	67.2825	67.2825	0
ELSM	75.3	77	76	77	1,500
EMCO	5	5	4.73	4.76	17,000
ENGRO	212.98	214.4	209.82	210.38	2,914,400
ENGRO-APR	213.64	215	210.3	211.08	1,838,000
ENGRO-CAPR	213.9	0	0	211.21	0
ENGRO-CJUN	219.19	0	0	216.41	0
ENGRO-CMAY	216.84	0	0	214.1	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.64	15.92	15.65	15.8	391,500
ESBL	3.15	3.15	3.14	3.15	2,000
EXIDE	366	365	362	363	3,000
FABL	15.73	16.5	15.8	16.39	17,377,000
FABL-APR	15.81	16.59	15.91	16.48	1,688,000
FABL-CJUN	16.19	0	0	16.86	0
FABL-CMAY	16.02	0	0	16.68	0
FASM	188.5	184.99	182	184.99	5,400
FATIMA	32.73	33.4	32.75	33.3	1,763,500
FCCL	17.71	17.9	17.68	17.8	5,501,500
FCCL-APR	17.75	17.94	17.76	17.85	836,000
FCCL-CAPR	17.79	0	0	17.87	0
FCCL-CJUN	18.23	0	0	18.31	0
FCCL-CMAY	18.03	0	0	18.11	0
FCIBL	5.64	6.64	5.52	6.64	28,500
FCSC	3.3	3.4	3.25	3.34	72,500
FDIBL	1.8	1.85	1.76	1.85	138,000
FECM	4.29	4.49	4.49	4.29	2,000
FECTC	52.2	52.95	51.78	51.99	35,500
FEM	4.8	4.8	4.75	4.78	1,500
FEROZ	204.86	213	205.01	206.81	21,400
FFBL	41.65	42.25	41.55	42.17	662,500
FFBL-APR	41.89	42.4	41.76	42.31	19,000
FFBL-CAPR	41.83	0	0	42.34	0
FFBL-CJUN	42.86	0	0	43.38	0
FFBL-CMAY	42.4	0	0	42.92	0
FFC	113.47	114.9	113.21	114.32	2,009,000
FFC-APR	113.67	115.79	113.95	114.98	95,500
FFC-CAPR	113.96	0	0	114.77	0
FFC-CJUN	116.78	0	0	117.6	0
FFC-CMAY	115.53	0	0	116.34	0
FFLM	3.98	3.99	3.7	3.86	39,500
FHAM	9.35	9.48	9.32	9.4	23,500
FLYNG	6.75	6.8	6.7	6.7	260,000
FNBM	4.15	4.15	4.15	4.15	2,000
FNEL	3.25	3.65	3.29	3.51	83,000
FPJM	4	4.39	3.75	4.01	516,500
FRSM	30.75	32.25	30.99	32	251,500
FSWL	34.75	36.48	36.48	36.48	0
FUDLM	19.41	19.5	19.25	19.4	46,000
GADT	194.8	201.99	195	195.82	60,600
GAIL	5.8	6	5.5	5.5	13,500
GAMON	4.4	3.78	3.78	3.78	2,000
GASF	9.84	10.17	9.75	10.11	654,500
GATM	51.21	53.14	51.72	52.9	360,000
GFIL	11.06	11.5	11.5	11.5	5,000
GGL	29.76	30.18	29.35	29.84	587,000
GHGL	61.56	62	60.01	61.03	4,500
GHNI	23.25	23.7	22.22	22.28	51,500
GHNL	26.29	26.6	25.6	26	148,500
GLAXO	187.37	190.7	187.01	187.72	187,500
GLPL	434.1	420	420	420	200
GRAYS	49.89	50	49.65	50	3,500
GRYL	5.73	5.7	5.7	5.7	500
GTYR	68.74	71.99	69.8	71.35	336,000
GUSM	3.66	3.76	3.75	3.75	6,500
GVGL	22.24	22.1	21.65	21.65	23,000
GWLC	17	17.28	16.6	16.64	86,500
HABSM	34.37	34.5	33	34.45	211,000
HADC	2.35	2.45	2.35	2.41	15,000
HAEL	17.66	17.85	16.66	17.09	23,000
HAL	31	31.3	30.72	31	2,500
HBL	189.28	196.5	190.5	191.96	935,700
HCAR	72.66	74.05	72.11	72.35	717,500
HICL	19.59	19.94	18.59	18.65	127,000
HINO	473.05	480	465	470.4	7,700
HINOON	154	153	151.25	152.75	1,300
HIRAT	11.67	12.15	11.67	11.95	262,000
HMB	30	31.5	30	31.5	542,500
HMIM	3.5	3.05	3.02	3.04	7,000
HSPI	22.53	23.1	23.1	23.1	500
HUBC	52.54	52.81	52.11	52.23	2,270,000
HUBC-APR	52.67	52.95	52.01	52.51	69,000
HUBC-CAPR	52.77	0	0	52.44	0
HUBC-CJUN	54.07	0	0	53.73	0
HUBC-CMAY	53.49	0	0	53.15	0
HUMNL	72	72.59	70.82	70.89	205,500
HWQS	6.7	6.75	6.41	6.67	18,000
IBFL	77.5	79.3	79.3	79.3	500
IBLHL	97	98.1	95	97.85	6,000
ICCT	5.52	4.81	4.81	5.52	3,000
ICI	387.29	395	387	387.77	54,200
ICIBL	2.03	2.15	2.03	2.09	209,500
ICL	38.01	38.12	38	38	6,500
IDEN	7.2	6.95	6.8	6.95	1,500
IDRT	15	15.49	15.49	15.49	1,000
IFSL	15	15	14.65	15	3,000
IGIBL	1.99	2.05	1.95	2	1,222,500
IGIIL	197.21	197	194	194.15	45,000
INDU	474	480	475	479.97	15,600
INIL	59.61	61.3	58.1	59.37	104,000
INKL	12.48	11.93	11.48	11.93	2,500
ISL	24.69	25.45	23.46	23.61	1,542,000
JATM	7.2	7.25	7.25	7.25	500
JDMT	125	122	122	122	500
JDWS	210	214.9	207	211.2	5,800
JGICL	109	109	103.55	103.55	17,000
JKSM	30.52	31.4	31.4	31.4	2,000
JPGL	3.21	3.32	3.17	3.21	515,000
JSBL	6.1	6.99	6.1	6.66	20,637,500
JSCL	13.04	13.9	12.94	13.59	33,493,500
JSGCL	43.69	45.87	44	45.7	27,500
JSIL	13.34	13.64	13.3	13.39	2,226,000
JUBS	5.3	6.2	5.75	6.2	3,000
KAPCO	60.67	60.8	60.25	60.49	110,500
KAPCO-APR	61.25	63.99	60.7	62.45	6,500
KAPCO-CJUN	62.44	0	0	62.22	0
KAPCO-CMAY	61.77	0	0	61.56	0
KASBB	2.1	2.4	2.1	2.2	3,272,500
KASBSL	6.82	7.1	6.9	7	17,000
KCL	14.05	14.16	14.16	14.05	500
KEL	6.7	6.9	6.73	6.78	17,455,000
KELSC2	102.1438	0	0	102.1438	0
KML	15.13	15.74	14.45	15	11,000
KOHC	116.72	120	117.25	119.04	1,189,000
KOHE	36.16	36.28	36	36.23	40,500
KOHP	3.25	3.49	3.11	3.49	25,500
KOHS	10.69	11.65	11.49	11.65	1,500
KOHTM	18.15	17.88	17.15	17.41	8,500
KOIL	3.42	3.51	3.4	3.46	35,500
KSBP	114.24	119.95	115.39	119.95	12,500
KSTM	4.75	4.4	4.4	4.4	500
KTML	23.97	24.5	23.85	24.06	164,000
LEUL	7.01	7.15	7.15	7.15	1,000
LIBT	16.75	16.8	16.8	16.8	500
LINDE	160	166.85	159.1	160.62	5,200
LOTCHEM	7.76	7.95	7.64	7.68	2,729,500
LPCL	13.95	14.16	13.9	13.99	9,278,000
LPL	17.72	17.88	17.66	17.81	53,500
LUCK	359.21	373	360.1	369.08	1,086,300
LUCK-APR	359	369.99	359	366.55	360,000
LUCK-CAPR	360.77	0	0	370.53	0
LUCK-CJUN	369.68	0	0	379.67	0
LUCK-CMAY	365.72	0	0	375.61	0
MACFL	21.21	21.49	21	21.15	93,000
MARI	259.79	272.77	265.01	272.77	326,000
MCB	270.82	282.5	271.4	280.98	2,829,100
MCB-APR	272.23	284	273	281.96	610,000
MCB-CAPR	271.99	0	0	282.08	0
MCB-CJUN	278.72	0	0	289.04	0
MCB-CMAY	275.73	0	0	285.95	0
MCBAH	15.9	16	15.8	15.8	26,500
MDTL	3.09	3.34	3.03	3.2	3,572,000
MEBL	38.96	40.9	39	40.9	1,588,500
MEHT	141.6	141.5	141.5	141.6	1,000
MERIT	18.47	19.1	18.7	18.8	126,000
MFFL	660	667	660	666	450
MFTM	4.19	4.26	4	4.15	22,500
MIRKS	62.64	62.05	62.05	62.05	500
MLCF	30.13	30.55	29.75	30.27	14,168,000
MLCF-APR	30.27	30.65	29.87	30.35	2,424,000
MODAM	2.25	2.42	2.3	2.35	80,500
MQTM	25.03	25.5	24.95	25.5	4,500
MRNS	98.57	98.5	96	98.48	7,000
MSOT	125	127.99	122.49	122.49	9,500
MTIL	3.8	4	3.91	3.95	50,000
MTL	464.03	466.7	465.5	465.75	4,500
MUREB	700	709.99	690	700	2,600
MZSM	3.34	3.44	3.26	3.26	8,000
NAGC	67.18	67	67	67	500
NATF	648.68	655.91	638.5	645.5	5,600
NBP	60.22	63.23	59.5	63.08	16,348,500
NBP-APR	60.55	63.57	59.75	63.33	4,437,000
NBP-CAPR	60.48	0	0	63.33	0
NBP-CJUN	61.98	0	0	64.89	0
NBP-CMAY	61.31	0	0	64.2	0
NCL	43.48	45.29	43.48	44.44	2,965,500
NCL-CAPR	43.67	0	0	44.61	0
NCL-CJUN	44.75	0	0	45.71	0
NCL-CMAY	44.27	0	0	45.23	0
NCPL	36.17	37	36.3	36.43	184,500
NESTLE	8077.51	8195	8002	8111	120
NETSOL	40.11	41.94	40.2	41.8	2,114,500
NEXT	4.5	4.65	4.51	4.51	5,500
NIB	2.59	2.92	2.59	2.81	33,361,500
NICL	18.31	18.95	18.35	18.44	147,500
NMFL	14.79	15.25	14.6	14.66	73,500
NML	114.41	118.15	113.85	115.48	5,590,100
NML-APR	114.75	118.3	114.2	115.96	1,756,500
NML-CAPR	114.91	0	0	115.93	0
NML-CJUN	117.75	0	0	118.79	0
NML-CMAY	116.48	0	0	117.52	0
NONS	29.3	28	28	28	500
NOPK	47.12	44.81	44.77	44.81	2,000
NOPKNV	40.4	38.38	38.38	38.38	500
NPL	32.01	32.6	31.9	32.5	1,902,000
NPL-CAPR	32.15	0	0	32.63	0
NPL-CJUN	32.94	0	0	33.43	0
NPL-CMAY	32.59	0	0	33.07	0
NPSM	53.83	54.9	54.75	54.83	1,000
NRL	241.49	246	238.1	239.81	524,500
NSRMR	26.1656	27.47	24.86	27.47	16,000
OGDC	261.8	263.96	259.66	260.9	287,000
OGDC-APR	260.74	262.75	259.01	259.94	49,500
OGDC-CAPR	262.93	0	0	261.93	0
OGDC-CJUN	269.43	0	0	268.38	0
OGDC-CMAY	266.54	0	0	265.51	0
OLPL	29	29	29	29	22,500
OLSM	4.65	4.65	4.2	4.65	3,000
OLTM	7	7.37	6.5	7.37	1,000
OTSU	50.7	52	51.5	52	1,500
PACE	5.19	5.31	5.15	5.2	3,711,000
PAEL	25.34	26.6	25.45	26.6	6,187,000
PAKD	72.43	75	72	74.95	12,500
PAKMI	2.42	2.5	2.45	2.45	2,500
PAKRI	35.71	36.4	35	35.85	393,000
PAKT	1379	1400	1361.05	1385.68	3,000
PASL	3.49	3.65	3.4	3.55	513,500
PASM	6.32	6.3	6.3	6.3	2,500
PCAL	84.5	84.5	84.5	84.5	500
PECO	90	90	90	90	500
PGCL	164.34	169.99	158.5	168.99	800
PGF	32.01	32.45	31.94	32.01	163,500
PIAA	8.01	8.12	7.99	8.01	1,589,000
PIBTL	106	111.3	111.3	111.3	5,000
PICT	289.98	304.47	291	304.47	17,800
PIF	14.15	14.35	13.8	14.11	589,000
PIL	14.6	15.6	14.6	15.4	22,500
PINL	14.36	14	13.66	14	3,500
PIOC	44.72	45.47	44.81	45.04	585,500
PIOC-APR	44.99	45.5	45.02	45.18	198,500
PKGI	10.3	10.9	10.02	10.31	6,500
PKGP	19.39	19.56	19.3	19.38	620,000
PKGS	365.14	368.9	365	365.66	39,800
PMI	2.1	2.15	2.05	2.12	38,000
PMPK	705.33	740.59	675	740.59	3,500
PMRS	68.1	71.5	71.25	71.38	1,000
PNGRS	3.6	3.55	3.52	3.55	16,500
PNSC	75.41	78.99	75.5	75.92	62,500
POAF	7.8	7.9	7.9	7.9	5,500
POL	535.49	548	536	541.65	415,000
POML	108	108	108	108	1,500
POWER	6.74	6.9	6.74	6.75	296,500
PPL	233.57	236.45	232.6	233.19	990,500
PPL-APR	234.24	236.7	234	234.25	126,000
PPL-CAPR	234.58	0	0	234.11	0
PPL-CJUN	240.38	0	0	239.88	0
PPL-CMAY	237.8	0	0	237.31	0
PPP	48	49.4	48.6	48.7	6,000
PPVC	5.15	5.49	5.3	5.3	7,500
PRET	135	139.99	135	136.67	500
PRL	134.31	141.02	141.01	141.02	33,500
PRWM	41	42.7	41	41.25	53,500
PSEL	487.38	511.74	465	511.74	1,500
PSMC	218.73	224.95	218.5	222.66	1,147,800
PSO	442.51	448.5	443.62	446.15	2,104,400
PSO-APR	444.04	449.49	445.02	447.35	1,311,500
PSO-CAPR	444.43	0	0	447.9	0
PSO-CJUN	455.41	0	0	458.95	0
PSO-CMAY	450.53	0	0	454.04	0
PTC	31.27	31.5	30.51	30.71	3,353,000
PTC-APR	31.43	31.43	30.7	30.83	1,483,500
PTC-CAPR	31.41	0	0	30.83	0
PTC-CJUN	32.18	0	0	31.59	0
PTC-CMAY	31.84	0	0	31.25	0
QUET	42.38	41.21	40.27	40.27	9,000
QUICE	7.78	8.15	7.8	8.01	585,000
RAVT	4.19	4.39	4.1	4.2	27,000
RCML	96.9286	96.8243	96.8243	96.8243	0
REWM	43.13	44.62	41.3	41.68	12,000
RICL	11.72	11.6	11.4	11.44	24,000
RMPL	10430	10951.5	10880	10951.5	460
RUBY	7.2	7.5	7	7.25	8,500
RUPL	18	18.9	18	18.9	1,500
SAIF	27.1	27.11	26.55	26.9	44,500
SALT	171	170	165	167.5	1,000
SAPL	1072.8	1061	1019.16	1019.72	2,700
SARC	10	9	9	9	500
SASML	11	11	11	11	1,000
SAZEW	30.62	32.15	31.9	32.15	46,500
SBL	7.61	8.61	7.7	8.61	9,484,000
SCBPL	22.35	23.25	22.67	23.11	87,000
SCLL	7.3	7.5	7.3	7.33	48,000
SCM	21.1	21.25	20.27	21	7,000
SEARL	168.8	171	167	167.96	36,900
SEL	34.25	33.9	33.9	33.9	500
SEPCO	2.57	2.6	2.53	2.54	1,221,000
SEPL	76	76.25	76.01	76.07	6,500
SFL	305	302.02	290	299	4,600
SGML	19.21	19.29	18.7	18.91	209,000
SGPL	2.28	2.3	2.3	2.3	2,000
SHCI	4	4	3.45	4	13,000
SHEL	274.93	288.67	280.15	288.67	708,700
SHEZ	880	910	870.03	870.06	1,450
SHFA	120.5	123.88	114.48	115.62	18,100
SHNI	6.57	6.62	6.5	6.5	22,000
SHSML	19	19.5	19	19	26,000
SIEM	1289.9	1280	1260	1264.7	2,200
SILK	2.37	2.55	2.31	2.52	5,841,500
SING	24.97	25	24.9	25	11,000
SITC	286.6	292	283	288.55	38,400
SKRS	3.07	3.05	2.9	3.05	13,000
SLCL	4.5	5.5	4.4	5.5	2,500
SLYT	23.26	24.42	23	23.61	8,500
SMBL	3.84	4.14	3.74	4.05	12,408,500
SMCPL	9.05	9.05	9.02	9.02	1,500
SNAI	66.5	66	66	66	500
SNBL	15.8	16.4	15.85	16.14	113,000
SNGP	23.28	23.99	23.31	23.87	3,347,000
SNGP-APR	23.44	24.1	23.4	23.84	94,500
SNGP-CAPR	23.38	0	0	23.96	0
SNGP-CJUN	23.96	0	0	24.55	0
SNGP-CMAY	23.7	0	0	24.29	0
SPL	16.1	16.45	16.1	16.17	407,500
SPLC	3.38	4.16	3.4	3.9	2,425,500
SRSM	11.5	11.8	11.5	11.78	6,000
SRVI	650.08	660	625.25	642.83	15,800
SSGC	31.39	32.5	31.01	31.63	3,258,500
SSGC-APR	31.57	32.6	31.25	31.75	146,500
SSML	11.23	11.38	11.01	11.21	25,000
STCL	10.02	10.75	9.5	10.35	406,500
STML	52.5	50	50	50	500
STPL	10.09	10.4	9.8	9.82	323,500
SUHJ	22.15	21.4722	21.4722	21.4722	0
SURC	119.13	113.22	113.22	113.22	500
TATM	48.34	50.35	48	48.9	23,000
TCLTC	53.4	51	50.99	51	1,500
TDIL	12.1	12.58	12.1	12.1	38,500
TELE	5.64	5.6	5.34	5.37	3,405,000
TGL	43.3	44.15	43	43.09	228,000
THALL	192.63	196.4	191.5	192.63	44,800
TMFBLTFC2	100.3625	0	0	100.3625	0
TPL	9	9.39	9	9.09	180,500
TREET	123.66	129.39	124.1	126.29	587,000
TRG	13.89	14.89	14.03	14.89	14,564,000
TRIBL	1.91	2.09	1.95	1.99	81,000
TRIPF	225.83	224.9	214.54	214.54	78,400
TRPOL	2	2.05	1.95	1.97	451,500
TRSM	4.03	4	4	4	2,500
TSBL	2.7	2.15	2.15	2.15	1,000
TSMF	4.78	5	4.8	4.99	62,500
TSPL	2	2.05	1.96	2	147,500
UBL	172.43	181.05	174	181.05	1,758,000
UBL-APR	171.4	179.97	173	179.97	135,500
UBL-CAPR	173.18	0	0	181.76	0
UBL-CJUN	177.46	0	0	186.24	0
UBL-CMAY	175.55	0	0	184.25	0
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	18.61	18.9	18.81	18.81	5,000
UNIC	24.07	23.25	22.87	22.87	70,000
UVIC	5.04	4.9	4.9	4.9	4,000
WAHN	67.01	70	67	67.57	33,000
WTL	2.95	3	2.77	2.78	7,459,500
WYETH	4115	4120	4100	4100	40
YOUW	4.8	4.6	4.6	4.6	4,000
ZAHT	15.55	16	15.5	15.74	11,000
ZIL	135.75	137.5	137.5	137.5	1,500
ZTL	8.4	9.2	8.5	8.8	50,000
Total Turnover					417,388,280

 

KSE EOD Daily Share Price Data - 16-04-2014