KSE EOD Daily Share Price Data - 21-04-2014

For: April 21, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	108.11	105	105	105	500
AATM	5.25	5.5	4.65	5.5	5,000
ABL	122.29	123.25	120.25	122.39	58,500
ABOT	474.29	489	470.05	483.65	33,200
ACPL	151.06	152.6	150	152.01	107,500
ADMM	78.24	77.99	74.65	75.3	22,000
ADOS	38.6	37.15	37	37.02	6,500
AGIC	21.35	21.25	20.9	21.2	4,000
AGIL	81.78	82.5	80	81	8,000
AGL	11.3	11.29	11.2	11.2	5,000
AGTL	201.98	203	201.15	202.11	8,200
AHCL	29.03	30.22	29	29.87	9,110,500
AHCL-APR	29.01	30.46	29.4	29.92	479,500
AHCL-CAPR	29.1	0	0	29.93	0
AHCL-CJUN	29.81	0	0	30.67	0
AHCL-CMAY	29.49	0	0	30.34	0
AHCL-MAY	29.01	30.45	30.1	30.14	29,500
AHL	49.14	50.38	48	49.69	1,304,500
AICL	48.08	49.34	47.92	48.48	3,639,200
AICL-APR	48.45	49.33	47.85	48.52	1,016,000
AICL-CAPR	49.19	0	0	48.58	0
AICL-CJUN	50.4	0	0	49.78	0
AICL-CMAY	49.86	0	0	49.24	0
AICL-MAY	48.45	49.9	48.65	48.98	235,500
AKBL	20.29	20.49	19.9	19.96	2,411,500
AKBL-APR	20.3	20.6	20	20.03	138,500
AKBL-CAPR	20.34	0	0	20	0
AKBL-CJUN	20.84	0	0	20.49	0
AKBL-CMAY	20.61	0	0	20.27	0
AKBL-MAY	20.3	20.6	20.2	20.2	4,000
AKZO	154.01	161.71	152	161.71	235,600
ALICO	59.98	62.97	56.99	56.99	61,000
ALNRS	39.28	40.5	40.5	40.5	500
AMBL	8.6	8.1	7.6	7.71	10,500
AMTEX	4.1	4.12	4	4.01	237,000
ANL	7.43	7.68	7.35	7.39	2,544,500
ANSM	13.56	14.05	12.56	13.3	39,500
APL	549.58	552	545	549.57	12,200
ARM	52	52.5	52.5	52.5	500
ARPAK	15.99	16.98	15	15	1,000
ARPL	333.55	335.99	330	333.05	9,600
ASHT	18.19	19.19	18	19	2,000
ASL	9.44	9.99	9.5	9.6	24,500
ASLPS	8.5	8.69	8.3	8.69	2,000
ASTM	19.25	18.25	18.25	18.25	1,000
ATBA	425	430	423.9	427	1,300
ATIL	60.14	61.4	60.05	60.55	3,000
ATLH	310.66	323.85	312	319.53	22,800
ATRL	227.65	229	222.15	222.85	749,900
ATRL-APR	228.41	229.9	222.8	223.31	389,000
ATRL-CAPR	228.18	0	0	223.29	0
ATRL-CJUN	233.77	0	0	228.81	0
ATRL-CMAY	231.28	0	0	226.36	0
ATRL-MAY	228.41	230.48	225.5	225.89	125,000
AVN	33.95	35.64	33.7	35.6	4,135,500
BAFL	27.89	28.15	27.3	27.48	3,026,000
BAFL-APR	28.03	28	27.5	27.5	91,000
BAFL-CAPR	27.96	0	0	27.53	0
BAFL-CJUN	28.64	0	0	28.22	0
BAFL-CMAY	28.34	0	0	27.91	0
BAFL-MAY	28.03	28.1	28.01	28.07	17,000
BAFLTFC5	101.8364	0	0	102	0
BAHL	42.72	42.5	41.99	42.12	662,000
BAHL-CAPR	42.82	0	0	42.2	0
BAHL-CJUN	43.87	0	0	43.25	0
BAHL-CMAY	43.4	0	0	42.78	0
BAPL	10.32	10.4	10	10.25	12,000
BATA	3258.09	3400	3250	3307.5	1,720
BCML	76.79	79.9	79	79	13,000
BERG	53.51	54.99	53.45	54.43	25,500
BFMOD	4.85	4.9	4.9	4.85	9,500
BHAT	799.95	839.89	839.89	799.95	200
BIFO	128.68	135.11	133	134.86	34,500
BILF	16.94	17.88	16.3	16.93	55,000
BIPL	11.23	11.48	11	11.41	354,500
BNWM	78	79	74.1	78	4,000
BOK	9.2	9.2	8.91	8.91	38,500
BOP	10.93	11.05	10.85	10.89	4,830,500
BOP-APR	10.98	11.18	10.9	10.92	2,516,500
BOP-CAPR	10.96	0	0	10.91	0
BOP-MAY	10.98	11.5	11.03	11.04	2,367,500
BPL	43.92	45	41.73	41.73	81,000
BROT	10.51	10.38	10.01	10.19	10,500
BRR	6.23	6.4	6	6.31	549,500
BTL	153.77	161.45	158	158	600
BUXL	29.5	29.85	29.85	29.5	2,000
BWCL	77	75	73.15	75	5,000
BWHL	46	48	47.99	48	10,000
BYCO	11.4	11.5	11.3	11.34	813,000
CCM	51	51.25	51	51.25	1,500
CENI	20.86	20.6	20	20.6	65,500
CEPB	61.9	62.89	59.5	60.81	1,036,000
CHAS	12	11.5	11.5	11.5	500
CHBL	5.93	6.2	5.69	5.76	182,500
CHCC	70.61	70.9	68.5	68.8	212,500
CJPL	4.5	4.7	4.26	4.46	5,500
CLCPS	2.31	2.44	2.21	2.23	197,000
CLOV	88.62	90.9	85	88.7	9,000
CML	5.1	5.25	5	5.09	422,000
COLG	1634.4	1621	1610	1617.76	80
CPAL	6.5	6.25	6.25	6.25	4,500
CPPL	70.99	70.01	68	68.31	13,500
CRTM	19.3	19.32	18.82	18.91	60,500
CSAP	49.29	49.47	48.7	48.99	163,000
CSIL	5.72	5.88	5.11	5.41	46,000
CSM	2.33	2.21	2.21	2.21	1,000
CYAN	85.32	84.1	82	82.9	15,500
DAAG	14.1	14	14	14	500
DAWH	89.48	89.5	87.02	87.13	55,000
DAWH-CMAY	90.91	0	0	88.5	0
DBCI	6.42	6.45	6.02	6.25	32,500
DCH	3.65	3.74	3.6	3.63	10,000
DCL	8.52	8.62	8.37	8.42	764,500
DEL	3.64	3.31	3.25	3.31	4,000
DFML	6.58	6.7	6.47	6.52	438,500
DFSM	4.19	4.15	3.95	4.07	15,000
DGKC	92.65	93.4	91.65	91.77	2,686,500
DGKC-APR	92.92	93.5	91.92	92.12	390,500
DGKC-CAPR	92.87	0	0	91.95	0
DGKC-CJUN	95.14	0	0	94.23	0
DGKC-CMAY	94.13	0	0	93.21	0
DGKC-MAY	92.92	94.11	92.9	92.9	162,000
DLL	102.63	99.99	98	99.99	4,500
DMTM	15.2	14.5	14.5	14.5	1,500
DNCC	10.08	9.9	9.6	9.75	2,000
DOL	6.94	7.09	6.77	6.81	278,000
DSFL	2.59	2.59	2.52	2.53	488,000
DSIL	4.53	4.7	4.56	4.56	68,500
DSL	5.02	5.05	5	5.04	14,500
DWAE	3.45	3.1	3.02	3.02	5,500
DWSM	3.6	3.6	3.6	3.6	500
DWTM	11.09	11.7	10.8	11.13	16,000
DYNO	43.05	43	42.7	42.8	3,000
ECOP	23.84	24	23.5	23.5	5,500
EFERT	70.95	71.29	69.5	69.95	4,477,000
EFLTFC3	99.8499	99.5	99.5	99.8181	10,000
EFOODS	115.62	116.25	111.01	111.45	1,748,000
EFUG	124.37	124.99	120	121.08	27,500
EFUL	116.94	118	117	117.25	5,000
ELSM	78.5	81	78.01	78.01	12,000
EMCO	4.7	4.71	4.65	4.65	1,000
ENGRO	213.06	213.75	206.11	208.98	3,820,500
ENGRO-APR	214.09	215.4	206.7	209.49	2,406,500
ENGRO-CAPR	213.56	0	0	209.39	0
ENGRO-CJUN	218.78	0	0	214.57	0
ENGRO-CMAY	216.46	0	0	212.27	0
ENGRO-MAY	214.09	214	209	211.52	395,500
ENGROTFC2	101.9412	101.25	101.25	101.9412	1,787
EPCL	16.75	16.85	16.33	16.44	1,511,000
ESBL	3.15	3	3	3	32,000
EWLA	5.35	5.1	5.1	5.1	500
EXIDE	360	363	361.51	361.51	200
FABL	16.78	16.95	16.55	16.63	2,210,000
FABL-APR	16.82	17	16.65	16.68	615,000
FABL-CJUN	17.23	0	0	17.07	0
FABL-CMAY	17.05	0	0	16.89	0
FABL-MAY	16.82	17	17	17	9,000
FANM	5.15	5.5	5.2	5.5	55,000
FASM	184.53	193.75	190	190	16,400
FATIMA	34.01	34.38	34	34.22	2,411,000
FCCL	17.75	18.23	17.66	18.07	11,116,000
FCCL-APR	17.86	18.25	17.75	18.15	1,849,000
FCCL-CAPR	17.79	0	0	18.11	0
FCCL-CJUN	18.23	0	0	18.55	0
FCCL-CMAY	18.03	0	0	18.35	0
FCCL-MAY	17.86	18.5	18	18.35	797,500
FCIBL	8.64	9.63	8.66	9.42	80,000
FCSC	3.12	3.25	3.12	3.22	32,000
FDIBL	1.75	1.8	1.71	1.75	10,500
FECM	4.68	4.14	4.12	4.12	1,000
FECTC	51.93	51.8	51.05	51.13	10,500
FEM	4.78	5.1	4.75	5.1	14,500
FEROZ	202.42	198.5	198	198.5	1,100
FFBL	41.42	41.69	41.3	41.37	436,000
FFBL-APR	41.5	41.85	41.4	41.4	30,000
FFBL-CAPR	41.52	0	0	41.45	0
FFBL-CJUN	42.53	0	0	42.48	0
FFBL-CMAY	42.08	0	0	42.02	0
FFBL-MAY	41.5	41.5	41.5	42.04	0
FFC	113.33	113.61	112.85	113.39	780,000
FFC-APR	114	114	112.5	113.3	56,500
FFC-CAPR	113.59	0	0	113.61	0
FFC-CJUN	116.37	0	0	116.42	0
FFC-CMAY	115.14	0	0	115.17	0
FFC-MAY	114	115	113.4	113.4	3,000
FFLM	4.65	4.38	3.65	4	66,000
FHAM	9.4	9.27	9.26	9.26	26,000
FLYNG	7.01	7.15	6.95	7.05	672,500
FNBM	4.2	4.2	4.2	4.2	4,000
FNEL	3.5	3.38	3.38	3.38	500
FPJM	4.44	4.4	4.3	4.3	27,000
FRSM	35.28	35.6	34.6	34.77	11,500
FSWL	38.3	40	40	40	0
FUDLM	20.97	20.95	20.75	20.75	26,000
GADT	201.46	206.75	196	198.53	59,400
GAIL	5.29	5.65	5.1	5.65	1,500
GAMON	4.13	4.19	3.8	4.19	2,500
GASF	11.08	11.44	11.1	11.16	1,581,000
GATM	52.29	53.55	51.7	52.21	542,500
GFIL	11.85	11.35	11	11	1,500
GGL	29.01	29.44	28.75	29.27	784,500
GHGL	60.01	60.1	60.1	60.1	500
GHNI	22.83	23.25	23.25	22.83	1,000
GHNL	25.56	25.89	25.1	25.4	70,000
GLAXO	162.47	161	157.6	159.17	102,700
GRYL	5.7	6	6	5.7	500
GTYR	66.35	67	64	64.59	194,000
GVGL	22	21.65	21.5	21.51	3,500
GWLC	17	16.9	16.2	16.4	18,500
HABSM	34	33.7	33	33.7	13,000
HADC	2.27	2.4	2.25	2.4	13,000
HAEL	19.09	20.09	19.55	20.09	45,500
HAL	29.61	30.99	30.5	30.99	5,500
HBL	187.27	186.2	182.49	182.94	110,600
HCAR	69.34	69.9	68.2	68.31	129,000
HICL	16.88	17.3	16.3	16.48	73,500
HINO	461.42	470	462	469.07	2,900
HIRAT	12.13	12.15	11.8	11.82	131,500
HMB	30.9	30.52	30.04	30.41	53,500
HUBC	52.64	52.7	51.9	52.02	1,159,500
HUBC-APR	52.75	52.75	51.51	52.75	90,000
HUBC-CAPR	52.76	0	0	52.12	0
HUBC-CJUN	54.05	0	0	53.41	0
HUBC-CMAY	53.48	0	0	52.84	0
HUBC-MAY	52.75	52.75	52.75	52.86	0
HUMNL	71.01	72	71	71	41,500
HWQS	6.5	6.81	6.81	6.81	1,000
IBFL	72.77	75.7	69.6	74	5,000
ICCT	5	5	5	5	500
ICI	384.99	381	371.11	377.67	23,700
ICIBL	1.96	2.13	1.86	2.04	231,500
ICL	38.2	38.85	38.16	38.16	1,500
IDEN	7.36	6.75	6.75	6.75	500
IDRT	15.63	15.99	15.99	15.63	5,000
IFSL	15	14.85	14.81	14.85	2,000
IGIBL	1.91	1.88	1.8	1.81	335,500
IGIIL	201.01	203.8	199	200.72	56,100
INDU	490.93	508	485	498.07	8,300
INIL	56.73	57.98	55	55.52	93,500
INKL	12.58	12.9	11.58	12.44	1,500
ISL	24.01	24.5	23.8	24	659,500
ISTM	27.82	26.45	26.45	26.45	1,000
JDMT	110.5	115.7	115.7	110.5	500
JDWS	210	210	201.1	209.92	42,100
JGICL	93.47	88.95	88.8	88.8	3,500
JLICL	304	302	300	300	1,000
JPGL	3.19	3.23	3.1	3.13	216,500
JSBL	6.02	6.37	5.91	6.01	4,315,000
JSCL	12.9	13.15	12.61	12.68	6,612,500
JSGCL	41.8	40.01	39.71	39.71	12,000
JSIL	13.04	13.11	12.8	12.86	260,000
JVDCPS	13.5	12.5	12.5	13.5	500
KAPCO	60.5	61	59.5	59.74	252,000
KAPCO-APR	60.99	60.51	60.51	60.51	500
KAPCO-CJUN	62.13	0	0	61.34	0
KAPCO-CMAY	61.47	0	0	60.68	0
KAPCO-MAY	60.99	60.99	60.99	60.7	0
KASBB	2.11	2.2	2.12	2.16	340,500
KASBM	4.5	4	4	4	500
KASBSL	7	6.92	6.65	6.65	5,000
KEL	7.15	7.25	6.99	7.01	6,745,500
KELSC2	102.2389	0	0	102.2389	0
KHTC	277.99	265	265	265	400
KML	15.64	15.7	15.3	15.38	13,500
KOHC	115.75	116	114.51	114.72	107,000
KOHE	36.01	37	36.05	36.75	70,500
KOHP	3.05	3.15	3.06	3.14	12,000
KOHS	13.49	12.5	12.49	12.49	5,500
KOHTM	17.45	17.5	17.35	17.5	1,500
KOIL	3.61	3.75	3.4	3.75	7,000
KOSM	13.89	14	13.1	13.1	1,500
KSBP	119.87	116	114.05	114.05	22,000
KTML	24.8	24.7	24.1	24.22	182,500
LEUL	7	6.7	6.7	6.7	4,000
LINDE	159.9	157	157	159.9	100
LMSM	6	6.99	6.5	6.99	3,500
LOTCHEM	7.53	7.59	7.25	7.28	1,975,000
LPCL	13.6	13.76	13.39	13.61	7,360,500
LPL	17.41	17.55	17.25	17.34	190,000
LUCK	357.26	358.5	354.01	354.75	52,900
LUCK-APR	357.93	358.99	355	355.59	74,000
LUCK-CAPR	358.09	0	0	355.45	0
LUCK-CJUN	366.86	0	0	364.24	0
LUCK-CMAY	362.96	0	0	360.33	0
LUCK-MAY	357.93	357.5	357	357	6,500
MACFL	20.6	21	20.55	20.7	13,000
MARI	278.49	284.25	264.57	264.57	997,900
MCB	277.56	279.95	274.5	278.81	545,700
MCB-APR	278.62	280.2	275	279.02	145,000
MCB-CAPR	278.21	0	0	279.36	0
MCB-CJUN	285.02	0	0	286.27	0
MCB-CMAY	281.99	0	0	283.2	0
MCB-MAY	278.62	281.9	277.95	281.23	38,000
MCBAH	16	16.19	15.59	16.19	13,000
MDTL	3.1	3.23	3.05	3.07	173,000
MEBL	39.83	40	39.25	39.31	85,500
MERIT	18.31	18.89	18.35	18.67	87,500
MFFL	656.63	660	660	660	200
MFTM	4.48	4.36	4.12	4.3	17,000
MIRKS	68.12	70	66	69.87	26,000
MLCF	30.36	30.85	30.35	30.41	7,370,000
MLCF-APR	30.48	30.85	30.42	30.52	1,712,500
MLCF-MAY	30.48	31.2	30.5	30.86	622,000
MODAM	2.4	2.35	2.1	2.3	8,000
MQTM	26.3	27.5	26.01	26.01	6,000
MRNS	99.98	101	100	100.5	3,500
MSOT	116.49	120	117	118.9	10,000
MTIL	4.46	4.27	4.01	4.07	8,000
MTL	465	468	462	465.02	2,700
MUREB	665.93	665	665	665	200
MZSM	3.22	3.34	3.24	3.24	2,500
NAGC	69	69.25	69	69.01	3,000
NATF	618.01	631	615	630	2,600
NBF	5.59	5.73	5.7	5.73	3,000
NBP	58.15	58.15	57.05	57.34	2,575,000
NBP-APR	58.31	58.44	57.15	57.53	876,000
NBP-CAPR	58.29	0	0	57.45	0
NBP-CJUN	59.71	0	0	58.87	0
NBP-CMAY	59.08	0	0	58.24	0
NBP-MAY	58.31	58.5	57.6	57.91	393,000
NCL	46.66	48.44	46.75	47.83	3,021,000
NCL-CAPR	46.77	0	0	47.92	0
NCL-CJUN	47.91	0	0	49.11	0
NCL-CMAY	47.4	0	0	48.58	0
NCPL	36	36.35	35.75	36.05	406,500
NESTLE	8200	8100	8100	8100	40
NETSOL	39.07	38	37.12	37.12	583,500
NEXT	4.84	4.94	4.94	4.84	1,000
NIB	2.78	2.8	2.7	2.75	3,555,000
NICL	18.77	18.8	18.5	18.66	136,000
NMFL	14.37	14.4	13.6	13.62	160,500
NML	119.3	120.3	115	116.67	2,444,000
NML-APR	119.94	120.5	115.26	116.94	871,000
NML-CAPR	119.58	0	0	116.9	0
NML-CJUN	122.5	0	0	119.79	0
NML-CMAY	121.2	0	0	118.51	0
NML-MAY	119.94	119.49	116.5	118.05	458,000
NONS	29.4	28.2	28.2	28.2	500
NOPKNV	37.9	37.8032	37.8032	37.8032	0
NPL	32.69	33	32.55	32.83	156,500
NPL-CAPR	32.77	0	0	32.89	0
NPL-CJUN	33.57	0	0	33.71	0
NPL-CMAY	33.21	0	0	33.35	0
NPSM	56.14	53.34	53.34	53.34	2,000
NRL	216.45	226.99	215.2	217.23	536,000
NSRM	51	53.55	51.99	52.77	1,000
NSRMR	27.5	28.87	26.21	26.23	5,500
OGDC	254.46	256.88	252	253.36	151,900
OGDC-APR	256.72	256	253.5	254.11	82,000
OGDC-CAPR	257.06	0	0	253.86	0
OGDC-CJUN	263.35	0	0	260.14	0
OGDC-CMAY	260.55	0	0	257.35	0
OGDC-MAY	256.72	255.5	254	255.13	35,500
OLPL	30.34	30.9	30	30	64,500
OLSM	5.25	5.35	5.3	5.35	7,500
OTSU	51.97	51.5	51	51.3	5,000
PACE	4.85	4.9	4.65	4.74	1,217,000
PAEL	26.15	26.4	25.52	25.68	4,508,500
PAKD	73	70.16	70	70.11	18,500
PAKRI	37.01	37.2	36.65	36.88	237,500
PAKT	1356	1400	1370	1370	1,500
PASL	3.46	3.6	3.44	3.51	331,500
PASM	7.45	7.98	7.25	7.5	58,000
PGCL	160.48	160	154.25	156.17	400
PGF	30.99	31.01	29.5	30.68	35,500
PGLC	16.7315	16.89	16.89	16.73	500
PIAA	7.89	7.95	7.75	7.78	805,500
PIBTL	122.7	128.83	128.83	128.83	267,000
PICT	328.48	331	318.5	327.16	5,000
PIF	14.01	14.1	13.9	14.1	69,500
PIL	15.2	14.2	14.2	14.2	2,000
PINL	12.36	12	11.36	11.4	22,500
PIOC	47.09	47.8	46.2	46.39	957,500
PIOC-APR	47.31	47.99	46.5	46.53	423,500
PIOC-MAY	47.31	48.44	47.1	47.29	167,000
PKGP	17.65	17.83	17.48	17.54	505,500
PKGS	353.83	353.9	344	346.33	9,800
PMI	2.08	2.1	1.95	2.06	36,500
PMPK	668.4	670	634.98	635	6,000
PNSC	73.5	72	72	72	7,000
POAF	7.9	8	7.7	7.7	14,000
POL	530.28	533.99	527	529.13	73,400
POWER	6.8	6.83	6.6	6.64	215,500
PPL	231.01	231	228.84	230.03	395,500
PPL-APR	232.66	232.8	229	230.82	114,500
PPL-CAPR	231.55	0	0	230.48	0
PPL-CJUN	237.22	0	0	236.18	0
PPL-CMAY	234.7	0	0	233.65	0
PPL-MAY	232.66	234	232	232.73	63,000
PPP	52.43	55.05	53.25	55.05	75,000
PRET	140.94	137.25	134	134.13	5,400
PRL	144.65	146.5	138.55	139.16	32,000
PRWM	43.05	42.1	42	42	3,500
PSMC	218.88	221	211	214.13	143,500
PSO	423.32	423.01	414.11	415.68	1,507,800
PSO-APR	425.36	424.48	415	416.66	1,286,500
PSO-CAPR	424.31	0	0	416.5	0
PSO-CJUN	434.69	0	0	426.8	0
PSO-CMAY	430.08	0	0	422.22	0
PSO-MAY	425.36	423.98	419.2	420.47	350,500
PSYL	19.24	18.97	18.24	18.76	4,000
PTC	30.67	30.95	30.3	30.58	2,110,500
PTC-APR	30.78	30.97	30.4	30.67	545,500
PTC-CAPR	30.74	0	0	30.64	0
PTC-CJUN	31.49	0	0	31.4	0
PTC-CMAY	31.16	0	0	31.06	0
PTC-MAY	30.78	31.72	30.8	30.98	235,000
QUICE	7.8	7.95	7.71	7.78	375,500
RAVT	4.51	4.65	4.15	4.23	38,000
REDCO	4.41	4.55	4.44	4.55	22,500
REWM	41.73	40.15	39.65	39.65	12,500
RICL	9.4	9.47	9.01	9.45	7,500
RMPL	10000	10500	10450	10500	380
SAIF	26.88	27.8	27	27	63,000
SANSM	22.0455	22.0455	22.0455	22.0455	0
SAPL	920	920	910	920	200
SARC	8.7	9.7	7.7	9.7	298,000
SASML	11	10.5	10.5	10.5	500
SAZEW	32	32.5	31.01	32.5	8,000
SBL	9.05	9.15	8.45	8.57	381,500
SCBPL	23.5	24	23.26	23.26	25,000
SCM	21.9	20.9	20.9	20.9	2,500
SEARL	162.95	165	161	163.81	49,800
SEL	34.2	35.3	33.49	33.5	17,000
SEPCO	2.58	2.6	2.5	2.54	418,500
SEPL	76.05	75.5	72.27	72.28	4,500
SFAT	19.75	19.0222	19.0222	19.0222	0
SFL	296.07	305	290	294.38	2,000
SFLL	58	60.86	60.86	60.86	500
SGML	18.51	18.5	18.25	18.25	4,000
SGPL	2.63	2.44	2.3	2.3	6,000
SHEL	279.43	280.85	265.46	266.23	791,600
SHFA	117.23	115	115	117.23	100
SHNI	6.89	6.55	6.5	6.5	6,000
SHSML	18.73	18.5	18.1	18.1	5,000
SIBL	3.2	3.85	3.2	3.65	21,000
SIEM	1245.4	1300	1250	1250	1,320
SILK	2.54	2.63	2.46	2.49	820,500
SING	24.25	24.1	24	24.02	5,000
SITC	287	285	283	283.25	7,500
SLCL	5.8	4.8	4.8	4.8	500
SLYT	24.15	25.35	23.5	25.16	30,500
SMBL	3.83	3.95	3.75	3.8	1,431,500
SNBL	15.03	15.64	14.71	15.46	112,000
SNGP	23.55	23.89	23.31	23.61	1,002,500
SNGP-APR	23.67	23.98	23.5	23.75	9,000
SNGP-CAPR	23.61	0	0	23.66	0
SNGP-CJUN	24.18	0	0	24.24	0
SNGP-CMAY	23.93	0	0	23.98	0
SNGP-MAY	23.67	24	24	24	5,000
SPL	16.09	16.2	16.03	16.04	62,500
SPLC	3.4	3.47	3.3	3.32	129,000
SRSM	11.78	10.8	10.8	11.78	500
SRVI	610.43	614	606.01	608.94	4,700
SSGC	31.73	32.65	31.7	32.36	3,852,500
SSGC-APR	31.84	32.65	31.5	32.42	180,500
SSGC-MAY	31.84	32.6	31.1	32.6	19,000
SSIC	7.86	7.25	6.86	7	11,000
SSML	11.91	12	11.5	11.59	86,000
STCL	10	10	9.7	9.76	23,000
STJT	77.8	81.69	81	81.69	2,000
STML	51	49	49	49	500
STPL	9.58	9.6	9.51	9.6	8,000
SUHJ	21.225	21	21	21	0
TATM	50.46	50	48.05	48.76	18,000
TCLTC	51	49	49	51	500
TDIL	12.6	12.2	12.2	12.2	500
TELE	5.56	5.56	5.35	5.37	1,943,000
TGL	41.99	42.49	41.5	41.98	96,500
THALL	178.58	183.9	180.1	181.27	16,000
THCCL	24.98	25.27	24.11	25.27	3,500
TMFBLTFC2	100.3625	0	0	100.3625	0
TPL	9	9.1	9	9	5,500
TREET	123.45	125.8	122.75	123.32	211,000
TRG	15.13	15.3	14.82	14.91	2,634,000
TRIBL	1.9	1.95	1.86	1.91	49,000
TRIPF	202.61	212.74	200	207.46	501,900
TRPOL	2.01	2.09	1.97	1.99	395,000
TSMF	5.14	5.24	5	5.15	26,500
TSML	69.998	69.6667	69.6667	69.6667	0
TSPL	2.05	2.2	1.97	2.05	19,000
UBDL	64	63	63	63	0
UBL	181.66	181.56	177.5	177.83	642,200
UBL-APR	181.85	180	177	178.32	35,500
UBL-CAPR	182.08	0	0	178.18	0
UBL-CJUN	186.54	0	0	182.59	0
UBL-CMAY	184.56	0	0	180.63	0
UBL-MAY	179.35	179	179	179	3,500
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.25	2.15	2.15	2.15	2,000
UDPL	18.7	18.6	18.5	18.5	89,500
UNIC	17.4	18.39	16.42	17.58	21,500
WTL	2.83	2.94	2.75	2.8	1,524,000
WYETH	4100	4295	4200	4200	100
YOUW	4.89	5	5	5	500
ZAHT	16.5	16.25	15.85	15.98	11,000
ZTL	8.85	9.23	9	9	2,500
Total Turnover					185,930,627

 

KSE EOD Daily Share Price Data - 21-04-2014