KSE EOD Daily Share Price Data - 17-04-2014

For: April 17, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	111.1	116.65	109.9	112	23,200
ABL	124.51	127.1	119.1	125.89	1,363,500
ABOT	488.63	492	470	474.44	110,600
ACPL	152.93	153.9	147.01	147.79	91,200
ADAMS	27.56	27.55	26.65	27.45	4,000
ADMM	79.7	80.49	75.75	76.6	24,500
ADOS	42.6	40.52	40.47	40.47	5,500
AGIC	20.6	21.25	20.5	21.24	42,000
AGIL	84.22	84	81	82.96	30,000
AGL	11	11.04	10.91	11.04	49,000
AGTL	203.95	204.4	200	201.77	27,400
AHCL	28.64	30.07	29.1	29.32	4,733,500
AHCL-APR	28.94	30.38	29.3	29.33	413,000
AHCL-CAPR	28.75	0	0	29.4	0
AHCL-CJUN	29.46	0	0	30.12	0
AHCL-CMAY	29.15	0	0	29.8	0
AHL	50.2	52.71	50	50.66	467,000
AICL	49.88	50.65	48.75	49	3,738,500
AICL-APR	49.19	49.9	48.02	48.37	1,234,000
AICL-CAPR	50.08	0	0	49.13	0
AICL-CJUN	51.31	0	0	50.34	0
AICL-CMAY	50.76	0	0	49.81	0
AKBL	18.95	19.9	18.19	19.46	5,845,000
AKBL-APR	18.99	19.9	18.2	19.39	204,000
AKBL-CAPR	19.02	0	0	19.51	0
AKBL-CJUN	19.49	0	0	19.99	0
AKBL-CMAY	19.29	0	0	19.78	0
AKDCL	66.5	69.82	69.8	69.82	1,500
AKZO	150.96	158.5	148.01	157.08	853,700
ALICO	54.41	57.13	56.9	57.13	2,500
AMBL	6.84	7.84	7.83	7.84	30,000
AMTEX	3.81	4	3.81	3.93	8,453,000
ANL	7.29	7.35	7.09	7.12	1,718,000
ANSM	14.79	14.85	13.79	13.85	179,500
APL	560.07	563	548	550.89	82,300
APOT	14.07	15.07	13.55	13.55	1,500
ARPL	346.43	343.8	338	339.78	29,700
ARUJ	13.15	12.9	12.3	12.9	1,500
ASL	9.58	9.8	9.46	9.46	40,500
ASLPS	8.61	8.6	8.6	8.6	1,000
ASTM	19.1363	19.5	19	19.5	6,000
ATBA	449	435	430	430	7,300
ATIL	62	62.5	60.1	62	17,000
ATLH	314	316.49	309	309.77	7,800
ATRL	234.99	237	227.75	232.26	6,120,700
ATRL-APR	235.91	237.4	229	233.26	2,851,000
ATRL-CAPR	235.91	0	0	232.9	0
ATRL-CJUN	241.73	0	0	238.63	0
ATRL-CMAY	239.14	0	0	236.08	0
AVN	33.09	34.74	33.5	34.59	4,801,500
BAFL	28.58	29.04	28.35	28.63	8,822,000
BAFL-APR	28.68	29.1	28.3	28.74	208,000
BAFL-CAPR	28.69	0	0	28.71	0
BAFL-CJUN	29.4	0	0	29.42	0
BAFL-CMAY	29.09	0	0	29.1	0
BAFLTFC5	101.8364	0	0	101.8364	0
BAHL	43.18	44.5	42.75	43.22	552,000
BAHL-CAPR	43.35	0	0	43.34	0
BAHL-CJUN	44.42	0	0	44.41	0
BAHL-CMAY	43.94	0	0	43.93	0
BAPL	10.59	10.58	10.25	10.33	32,000
BATA	3267.92	3400	3111	3223.58	1,060
BCML	77	76.48	74	74	21,500
BERG	57.48	58.5	55.85	56.28	62,500
BGL	7.9	7.64	7.55	7.64	2,000
BHAT	768.95	799.95	799.95	799.95	300
BIFO	118.99	124.9	119	122.56	4,500
BILF	16.74	16.79	16	16.79	18,000
BIPL	11.53	11.7	11.11	11.26	209,500
BOK	9.51	9.5	9.2	9.21	30,500
BOP	11.24	11.35	10.9	11.03	12,330,500
BOP-APR	11.31	11.38	11	11.08	3,059,000
BOP-CAPR	11.28	0	0	11.06	0
BPL	39.84	41.83	39.99	41.83	111,000
BROT	10.03	10.2	9.87	9.9	35,500
BRR	5.69	6.24	5.7	6.18	1,290,500
BTL	168.08	161.01	160.5	160.5	1,300
BUXL	28.5	29.49	29.49	29.49	500
BWHL	48	47	46	46	1,000
BYCO	11.74	11.8	11.4	11.5	1,849,500
CCM	50.55	51	50.5	51	1,500
CECL	12.5	13.45	11.5	13.45	4,500
CENI	21.07	20.95	20.1	20.39	80,000
CEPB	66.68	67.25	63.6	65.15	270,000
CFL	31.01	31.5	31	31.5	1,000
CHAS	11	12	11	12	30,500
CHBL	5.28	5.3	5.17	5.21	44,500
CHCC	69.7	70	68.75	69.85	296,500
CJPL	4.23	4.34	4.02	4.31	30,000
CLCPS	2	2.1	2	2.04	88,000
CLOV	86.98	88	84	84.4	8,000
CML	4.96	4.99	4.79	4.8	305,500
COLG	1656.1	1680	1650	1650	60
COTT	7.95	8.15	7.61	7.61	3,000
CPPL	70.02	73.52	72.39	73.52	300,000
CRTM	18.42	18.55	18.2	18.3	52,500
CSAP	51.58	52.21	50.1	50.92	454,000
CSIL	5.75	5.75	5.5	5.5	23,000
CSM	2.2	2.35	2.25	2.28	14,000
CSUML	8.43	8.25	8.11	8.2	8,500
CWSM	10.3	10.39	10.39	10.3	500
CYAN	91.4	92.4	88.51	91	43,500
DAAG	14.1	14.2	13.88	14	5,500
DAWH	90.5	90.5	87.9	88.86	161,500
DAWH-CMAY	92.1	0	0	90.32	0
DBCI	6.3	6.5	6.1	6.12	67,000
DCH	3.8	3.85	3.6	3.75	90,000
DCL	8.6	8.69	8.35	8.39	948,000
DEL	3.36	3.84	3.32	3.32	4,500
DFML	6.81	6.85	6.51	6.68	646,500
DFSM	3.91	3.85	3.72	3.76	17,500
DGKC	92.46	92.9	91.4	91.82	2,262,500
DGKC-APR	92.85	93.08	91.65	92.29	804,000
DGKC-CAPR	92.82	0	0	92.07	0
DGKC-CJUN	95.11	0	0	94.34	0
DGKC-CMAY	94.09	0	0	93.33	0
DLL	101.74	102	98.26	100.5	9,500
DMTM	14.4	14.2	14.2	14.2	500
DNCC	10.84	10.3	10.25	10.3	3,500
DOL	7.17	7.35	6.9	7	652,500
DSFL	2.59	2.64	2.53	2.56	1,486,000
DSIL	4.52	4.7	4.39	4.41	265,000
DSL	5.04	5.07	5	5	159,500
DSML	6	6.66	6.66	6.66	500
DWAE	3.72	3.6	3.6	3.6	500
DWSM	3.6	3.75	3.6	3.75	59,000
DWTM	10.1	10.09	9.1	10.09	15,000
DYNO	43.4	44.75	43	43.97	22,000
ECOP	23.89	24.5	23.25	23.5	24,000
EFERT	68.99	70.5	68.01	70.08	5,253,000
EFLTFC3	99.8499	0	0	99.8499	0
EFOODS	117.2	120.5	114.21	116.87	7,224,000
EFUG	131.08	130.14	125.05	127.45	20,000
EFUL	127	123	122	123	3,000
ELCM	67.2825	66.45	66.44	66.45	1,000
ELSM	77	76.05	76	76	1,500
EMCO	4.76	4.8	4.66	4.7	9,500
ENGRO	210.38	210.97	203.1	208.68	3,653,900
ENGRO-APR	211.08	211.25	204.01	209.26	2,337,000
ENGRO-CAPR	211.21	0	0	209.25	0
ENGRO-CJUN	216.41	0	0	214.41	0
ENGRO-CMAY	214.1	0	0	212.12	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.8	16.8	15.7	16.78	7,314,500
EWLA	5.95	5.35	5.1	5.35	2,000
EXIDE	363	362	356.35	356.35	1,500
FABL	16.39	17.15	16.54	17.05	28,085,000
FABL-APR	16.48	17.25	16.65	17.1	2,925,500
FABL-CJUN	16.86	0	0	17.52	0
FABL-CMAY	16.68	0	0	17.33	0
FANM	5.48	5.48	5.02	5.12	24,500
FASM	184.99	180	175.75	175.75	1,800
FATIMA	33.3	33.58	33	33.3	3,028,000
FCCL	17.8	17.83	17.5	17.64	4,235,500
FCCL-APR	17.85	17.85	17.6	17.74	762,000
FCCL-CAPR	17.87	0	0	17.69	0
FCCL-CJUN	18.31	0	0	18.12	0
FCCL-CMAY	18.11	0	0	17.93	0
FCIBL	6.64	7.64	6.1	7.64	89,000
FCSC	3.34	3.46	3.05	3.18	214,000
FDIBL	1.85	1.86	1.76	1.79	22,000
FECM	4.29	4.43	4.1	4.1	4,000
FECTC	51.99	51.9	50.9	51.66	156,500
FEM	4.78	4.56	4.5	4.5	59,000
FEROZ	206.81	211	203.5	204.3	45,700
FFBL	42.17	42.3	41.5	41.57	896,500
FFBL-APR	42.31	42.4	41.75	41.99	20,000
FFBL-CAPR	42.34	0	0	41.68	0
FFBL-CJUN	43.38	0	0	42.71	0
FFBL-CMAY	42.92	0	0	42.25	0
FFC	114.32	115	113.52	114	1,180,700
FFC-APR	114.98	116	114.05	114.43	65,500
FFC-CAPR	114.77	0	0	114.31	0
FFC-CJUN	117.6	0	0	117.13	0
FFC-CMAY	116.34	0	0	115.88	0
FFLM	3.86	4	3.8	3.85	235,000
FHAM	9.4	9.4	9.37	9.37	3,000
FIL	30.09	31.59	31.59	31.59	0
FIMM	55.74	53.25	53.25	53.25	500
FLYNG	6.7	6.8	6.65	6.7	364,000
FNEL	3.51	3.5	3.37	3.38	3,500
FPJM	4.01	4.29	4.02	4.25	151,000
FPRM	14.25	14.5	14.5	14.5	500
FRSM	32	33.6	31.77	33.6	72,500
FSWL	36.48	38.3	38.3	38.3	0
FUDLM	19.4	20.4	19.4	20.39	123,500
GADT	195.82	198.5	189.5	191.87	91,300
GAIL	5.5	5.9	4.9	5.39	24,000
GASF	10.11	10.26	10	10.14	419,500
GATI	200	194	194	194	0
GATM	52.9	52.3	50.5	51.13	105,500
GFIL	11.5	11.49	10.9	11.3	3,500
GGL	29.84	29.98	28.7	28.93	905,000
GHGL	61.03	60.5	60	60	4,500
GHNI	22.28	23.39	22.2	22.96	345,500
GHNL	26	26.3	25	25.37	179,000
GLAXO	187.72	194	178.35	183.04	419,600
GRAYS	50	52.5	51.45	52	8,000
GSPM	4.33	4.1	3.6	3.6	50,000
GTYR	71.35	72	67.79	67.86	328,500
GVGL	21.65	22.22	21.95	22	5,000
GWLC	16.64	17	16.4	16.83	73,000
HABSM	34.45	34.5	33.6	34	63,000
HADC	2.41	2.45	2.29	2.3	27,000
HAEL	17.09	18.09	16.25	18.09	90,500
HAL	31	30.9	30.5	30.5	6,000
HBL	191.96	195.6	183.01	192.11	1,237,700
HCAR	72.35	73.38	69.51	70.75	730,000
HICL	18.65	18.5	17.65	17.66	95,500
HINO	470.4	464.98	454	462.68	9,800
HINOON	152.75	150.25	149.5	149.94	1,300
HIRAT	11.95	12.15	11.62	11.76	122,000
HMB	31.5	32.11	31	31.46	281,000
HMIM	3.04	3.15	2.82	3	19,500
HSPI	23.1	22.5	22.5	22.5	2,000
HUBC	52.23	52.5	51.9	52.01	1,765,500
HUBC-APR	52.51	53.28	52.05	52.08	52,500
HUBC-CAPR	52.44	0	0	52.15	0
HUBC-CJUN	53.73	0	0	53.44	0
HUBC-CMAY	53.15	0	0	52.87	0
HUMNL	70.89	73.05	71	71.96	94,500
HWQS	6.67	6.51	6.42	6.43	5,500
IBFL	79.3	75.5	75.34	75.34	45,000
IBLHL	97.85	98	92.97	93.69	16,000
ICCT	5.52	4.53	4.53	4.53	4,000
ICI	387.77	400	381	384.98	64,000
ICIBL	2.09	2.1	1.96	1.97	328,500
ICL	38	37.85	37.6	37.75	4,000
IDEN	6.95	6.82	6.82	6.82	500
IDRT	15.49	15.99	15.9	15.99	3,000
IFSL	15	15	15	15	500
IGIBL	2	2.02	1.88	1.91	1,140,000
IGIIL	194.15	203.85	192	203.85	262,100
INDU	479.97	478	458	478	1,100
INIL	59.37	58.95	57	58.23	22,500
ISL	23.61	23.75	23	23.62	1,182,500
JDMT	122	115.9	115.9	115.9	45,500
JDWS	211.2	219.5	212	216	10,200
JGICL	103.55	98.51	98.38	98.38	7,000
JLICL	327.47	320	311.5	320	1,100
JOPP	30.28	30.99	30.51	30.51	1,500
JPGL	3.21	3.35	3.1	3.22	830,500
JSBL	6.66	6.9	6.15	6.29	6,954,000
JSCL	13.59	13.88	13.1	13.25	14,715,500
JSGCL	45.7	44	43.42	43.97	11,500
JSIL	13.39	13.5	13.11	13.17	1,001,500
JVDC	66	63	63	63	1,000
KAPCO	60.49	60.6	60.05	60.22	66,000
KAPCO-APR	62.45	60	60	60	500
KAPCO-CJUN	62.22	0	0	61.87	0
KAPCO-CMAY	61.56	0	0	61.21	0
KASBB	2.2	2.35	2.1	2.21	4,392,500
KASBSL	7	7	6.7	7	12,000
KEL	6.78	7.26	6.78	7.12	99,005,000
KELSC2	102.1438	103	103	102.2389	10,000
KHTC	280	270	266.01	266.01	800
KML	15	14.8	14.5	14.64	35,500
KOHC	119.04	119.5	115	116.41	460,000
KOHE	36.23	37	36.1	36.33	119,500
KOHP	3.49	3.39	3.23	3.39	3,000
KOHS	11.65	12.65	12.61	12.65	3,000
KOHTM	17.41	17.5	17.2	17.2	2,500
KOIL	3.46	3.5	3.25	3.35	30,500
KOSM	14.05	14	13.97	14	3,000
KSBP	115.95	121.74	117	121.07	88,500
KTML	24.06	24.24	23.6	23.64	197,500
LIBT	16.8	16.2	15.8	15.8	3,500
LINDE	160.62	160	155.01	156.5	1,400
LOTCHEM	7.68	7.8	7.55	7.61	1,511,000
LPCL	13.99	14.09	13.61	13.74	6,817,500
LPL	17.81	18.1	17.5	17.52	197,000
LUCK	369.08	372.42	356	359.52	992,600
LUCK-APR	366.55	368.7	356	359.12	277,500
LUCK-CAPR	370.53	0	0	360.51	0
LUCK-CJUN	379.67	0	0	369.39	0
LUCK-CMAY	375.61	0	0	365.44	0
MACFL	21.15	20.95	20.5	20.88	21,000
MARI	272.77	286.4	268.75	278.6	3,091,000
MCB	280.98	287.5	274	282.04	3,344,000
MCB-APR	281.96	288	275.2	283.01	895,500
MCB-CAPR	282.08	0	0	282.81	0
MCB-CJUN	289.04	0	0	289.78	0
MCB-CMAY	285.95	0	0	286.68	0
MCBAH	15.8	16.25	15.65	15.65	4,000
MDTL	3.2	3.27	3.07	3.15	1,090,000
MEBL	40.9	42.05	40.76	41.24	180,000
MEHT	141.6	138	137.25	137.25	500
MERIT	18.8	19	18.4	18.48	166,500
MFFL	666	687	687	666	50
MFTM	4.15	4.2	4	4.09	15,000
MIRKS	62.05	65.15	64	65.15	11,000
MLCF	30.27	30.59	29.56	29.74	10,443,000
MLCF-APR	30.35	30.65	29.69	29.88	1,926,500
MODAM	2.35	2.4	2.39	2.4	17,000
MQTM	25.5	25.05	24.5	25.05	17,000
MRNS	98.48	99.99	97.25	99.31	3,000
MSOT	122.49	124	116.37	122	13,500
MTIL	3.95	4.25	4	4	5,500
MTL	465.75	466	460.22	461.82	17,200
MUBT	5.8	4.85	4.8	4.8	1,000
MUREB	700	700	680.01	699.97	3,000
MZSM	3.26	3.28	3.22	3.22	16,000
NATF	645.5	650.98	625	641.33	4,800
NBF	5.47	5.7	5.49	5.64	7,500
NBP	63.08	63.24	60.2	61.21	9,823,000
NBP-APR	63.33	63.5	60.4	61.36	2,873,000
NBP-CAPR	63.33	0	0	61.38	0
NBP-CJUN	64.89	0	0	62.89	0
NBP-CMAY	64.2	0	0	62.22	0
NCL	44.44	44.85	43.8	44.44	958,500
NCL-CAPR	44.61	0	0	44.56	0
NCL-CJUN	45.71	0	0	45.66	0
NCL-CMAY	45.23	0	0	45.17	0
NCPL	36.43	36.04	35.4	35.79	473,500
NESTLE	8111	8299	8000	8200	260
NETSOL	41.8	42.75	40.71	41.12	962,000
NEXT	4.51	4.6	4.6	4.51	500
NIB	2.81	3.05	2.82	2.88	48,607,500
NICL	18.44	18.69	18.32	18.36	27,500
NMFL	14.66	14.99	14.4	14.5	151,500
NML	115.48	117.5	115.01	116.84	2,781,700
NML-APR	115.96	117.8	115.1	117.42	1,334,000
NML-CAPR	115.93	0	0	117.16	0
NML-CJUN	118.79	0	0	120.05	0
NML-CMAY	117.52	0	0	118.76	0
NONS	28	28	28	28	500
NOPKNV	38.38	37.99	36.47	36.47	68,000
NPL	32.5	32.95	32.2	32.51	415,000
NPL-CAPR	32.63	0	0	32.6	0
NPL-CJUN	33.43	0	0	33.4	0
NPL-CMAY	33.07	0	0	33.05	0
NPSM	54.83	57	53.5	53.5	5,000
NRL	239.81	242.88	227.82	227.82	703,400
NSRMR	27.47	26.5	26.1	26.5	7,500
OGDC	260.9	263	255	260.17	622,000
OGDC-APR	259.94	260.49	254	258.83	39,500
OGDC-CAPR	261.93	0	0	260.88	0
OGDC-CJUN	268.38	0	0	267.31	0
OGDC-CMAY	265.51	0	0	264.45	0
OLPL	29	30.2	29	29.7	187,500
OLTM	7.37	7.32	6.37	7	10,000
OTSU	52	51.4	51.02	51.02	4,500
PACE	5.2	5.3	4.83	4.94	8,854,000
PAEL	26.6	27.5	26.6	27.05	7,515,500
PAKD	74.95	76.48	73.1	75.33	2,000
PAKMI	2.45	2.5	2.5	2.5	1,500
PAKRI	35.85	36.5	35.42	35.94	756,500
PAKT	1385.68	1400	1331	1390.5	1,400
PASL	3.55	3.69	3.42	3.48	198,500
PASM	6.3	6.5	6.2	6.45	4,000
PCAL	84.5	84	84	84	1,500
PGCL	168.99	164.6	160.55	161.06	1,900
PGF	32.01	32.45	31.62	31.73	83,000
PIAA	8.01	8.26	7.9	7.96	3,099,000
PIBTL	111.3	116.86	116.86	116.86	500
PICT	304.47	319.69	319.69	319.69	1,400
PIF	14.11	14.25	14.01	14.09	183,500
PIL	15.4	15.45	15.4	15.45	2,000
PINL	14	14.48	13.21	13.38	12,500
PIOC	45.04	45.3	44.35	44.92	488,000
PIOC-APR	45.18	45.44	44.61	45.18	104,000
PKGI	10.31	10.33	10	10	23,000
PKGP	19.38	19.55	19.25	19.37	949,000
PKGS	365.66	367.9	355	358.92	40,100
PMI	2.12	2.12	2.03	2.03	56,000
PMPK	740.59	777.61	703.57	703.57	27,400
PMRS	71.38	67.82	67.82	67.82	500
PNGRS	3.55	4	3.51	3.81	28,000
PNSC	75.92	78.39	74.3	74.44	28,500
POAF	7.9	7.9	7.8	7.8	67,500
POL	541.65	542.4	530.25	532.82	194,200
POML	108	105	103	103	1,500
POWER	6.75	6.79	6.6	6.64	414,000
PPL	233.19	237.8	231.11	232.44	1,826,600
PPL-APR	234.25	239	232.11	234.47	255,000
PPL-CAPR	234.11	0	0	233.08	0
PPL-CJUN	239.88	0	0	238.82	0
PPL-CMAY	237.31	0	0	236.27	0
PPP	48.7	49.98	49.9	49.94	3,000
PPVC	5.3	5.3	5	5.2	11,000
PRET	136.67	139.9	135	135	1,100
PRL	141.02	148.07	133.97	143.42	484,500
PRWM	41.25	41.6	41	41	7,500
PSEL	511.74	520	486.16	497	1,300
PSMC	222.66	230	223.47	227.75	1,024,500
PSO	446.15	450.5	432.1	437.52	2,920,000
PSO-APR	447.35	451.98	433	439.46	2,257,000
PSO-CAPR	447.9	0	0	438.72	0
PSO-CJUN	458.95	0	0	449.53	0
PSO-CMAY	454.04	0	0	444.72	0
PTC	30.71	31.75	30.52	30.77	13,234,500
PTC-APR	30.83	31.8	30.7	30.96	3,316,000
PTC-CAPR	30.83	0	0	30.85	0
PTC-CJUN	31.59	0	0	31.61	0
PTC-CMAY	31.25	0	0	31.28	0
QUICE	8.01	8.15	7.75	7.84	614,500
RAVT	4.2	4.18	3.95	3.97	134,000
RCML	96.8243	96.2857	96.2857	96.2857	0
REDCO	4.49	4.2	4	4	62,500
REWM	41.68	41	39.6	40.4	24,500
RICL	11.44	11.5	11.1	11.2	63,500
RMPL	10951.5	10500	10500	10500	100
RUPL	18.9	17.95	17.95	17.95	500
SAIF	26.9	26.58	25.6	25.6	19,000
SANE	6.48	6.99	5.5	6.42	27,500
SAPL	1009.72	1020	959.24	966.43	1,700
SARC	9	9.7	9.7	9.7	1,500
SAZEW	32.15	33.75	32	32.39	52,000
SBL	8.61	9.61	8.4	9.58	11,490,500
SCBPL	23.11	23.46	22.9	23.1	49,500
SCLL	7.33	7.65	7.3	7.3	49,000
SCM	21	21	21	21	500
SEARL	167.96	169.85	163.55	164.07	176,200
SEL	33.9	33.2	33.2	33.2	500
SEPCO	2.54	2.68	2.56	2.65	1,578,000
SFAT	19.4028	19.1	19.1	19.1	0
SFL	299	300	286	289.66	2,400
SFTM	6.22	6.9075	6.9075	6.9075	0
SGML	18.91	19	18.55	18.62	12,500
SGPL	2.3	2.39	2.3	2.3	15,000
SHCI	4	3.97	3.97	3.97	500
SHEL	288.67	299.5	274.24	290.32	2,320,800
SHEZ	870.06	861	826.56	826.62	2,600
SHFA	115.62	118	115	115.1	4,400
SHNI	6.5	6.65	6.6	6.63	13,000
SHSML	19	19.3	18.8	19	26,500
SIEM	1264.7	1294.94	1242	1251.33	1,360
SILK	2.52	2.73	2.52	2.59	13,435,000
SING	25	24.5	23.86	24	14,500
SITC	288.55	297	285	285.62	37,600
SLCL	5.5	4.99	4.99	4.99	500
SLYT	23.61	24.01	23.02	23.02	3,500
SMBL	4.05	4.24	3.95	3.99	2,844,000
SMCPL	9.02	9.25	9.25	9.25	500
SMTM	12.9	12.95	12.05	12.95	4,500
SNBL	16.14	16.1	15.67	15.99	443,000
SNGP	23.87	23.93	23.25	23.41	1,608,000
SNGP-APR	23.84	23.8	23.5	23.6	11,500
SNGP-CAPR	23.96	0	0	23.47	0
SNGP-CJUN	24.55	0	0	24.05	0
SNGP-CMAY	24.29	0	0	23.8	0
SPL	16.17	16.3	16	16.21	341,000
SPLC	3.9	4.1	3.2	3.27	993,000
SRVI	642.83	645	610.69	611.67	24,800
SSGC	31.63	31.94	31	31.21	2,888,000
SSGC-APR	31.75	32	31.25	31.32	49,000
SSML	11.21	11.26	11	11	93,000
STCL	10.35	10.3	9.8	9.95	140,000
STPL	9.82	10	9.6	9.68	306,500
SUHJ	21.4722	21.225	21.225	21.225	0
TATM	48.9	50.3	47.1	48.06	18,500
TCLTC	51	48.9	48.9	51	500
TELE	5.37	5.89	5.42	5.64	12,510,000
TGL	43.09	43.9	42.2	42.52	209,000
THALL	192.63	194.9	187	187.34	69,200
THCCL	24.98	24.88	24.88	24.98	6,000
TMFBLTFC2	100.3625	0	0	100.3625	0
TPL	9.09	9.25	9	9	61,000
TREET	126.29	127.89	123.5	124	346,500
TRG	14.89	15.76	15.1	15.43	21,034,500
TRIBL	1.99	2.11	1.83	1.98	101,500
TRIPF	214.54	214	203.82	210.15	477,300
TRPOL	1.97	2.15	1.95	1.99	978,500
TRSM	4	4.01	4.01	4.01	500
TSMF	4.99	5.33	4.9	5.17	181,500
TSPL	2	2.08	1.94	2.02	61,500
UBL	181.05	189.66	182.99	187.07	1,310,300
UBL-APR	179.97	188	180.05	187.46	200,000
UBL-CAPR	181.76	0	0	187.58	0
UBL-CJUN	186.24	0	0	192.2	0
UBL-CMAY	184.25	0	0	190.15	0
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	18.81	19.25	18.72	19.25	6,500
UNIC	22.87	23.5	21.73	21.73	75,000
UPFL	8686.86	8989.89	8989.89	8989.89	20
UVIC	4.9	4.65	4.6	4.65	1,000
WAHN	67.57	67.05	65.01	65.34	20,000
WTL	2.78	3.05	2.86	2.9	8,241,000
WYETH	4100	4302	4100	4100	320
YOUW	4.6	4.5	4.5	4.5	10,000
ZAHT	15.74	16.15	15.5	16.1	17,000
Total Turnover					524,807,630

 

KSE EOD Daily Share Price Data - 17-04-2014