KSE EOD Daily Share Price Data - 24-04-2014

For: April 24, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	108.01	110	106	107.5	6,300
AATM	5.65	5.1	5.1	5.1	1,000
ABL	126.5	129	124	127.47	481,000
ABOT	524.83	549	530	532.28	138,500
ACPL	155.98	159.45	154	156.78	71,600
ADAMS	26.75	28	27.5	27.5	7,000
ADMM	74.9	75	71.5	72.13	13,500
ADOS	37.89	37.11	37.1	37.1	1,000
AGIC	20.5	20.2	20.04	20.2	16,000
AGIL	81.99	83.9	81.9	83.9	9,000
AGL	11.35	11	11	11	500
AGSML	6.66	7.5	7.5	7.5	500
AGTL	200.36	203	200.05	202.5	12,100
AHCL	31.01	31.5	30.7	30.86	999,500
AHCL-APR	31.02	31.44	30.8	30.8	299,500
AHCL-CAPR	31.05	0	0	30.86	0
AHCL-CJUN	31.82	0	0	31.63	0
AHCL-CMAY	31.47	0	0	31.29	0
AHCL-MAY	31.5	31.88	31.12	31.14	182,000
AHL	53.59	56.26	53.05	56.06	636,000
AICL	46.99	47.51	46.61	46.83	1,001,200
AICL-APR	46.99	47.5	46.5	46.93	1,477,500
AICL-CAPR	47.05	0	0	46.83	0
AICL-CJUN	48.21	0	0	48	0
AICL-CMAY	47.69	0	0	47.48	0
AICL-MAY	47.49	47.95	47.1	47.47	1,254,000
AKBL	19.49	19.55	18.9	18.99	1,046,000
AKBL-APR	19.61	19.35	18.95	18.99	35,000
AKBL-CAPR	19.51	0	0	18.99	0
AKBL-CJUN	20	0	0	19.46	0
AKBL-CMAY	19.78	0	0	19.25	0
AKBL-MAY	20	19.6	19.2	19.36	35,500
AKZO	166.34	170.2	165	165.71	119,500
ALICO	58.27	61.18	58	61.18	27,000
AMBL	8.7	8.2	7.7	8	8,500
AMTEX	3.87	4.07	3.85	3.87	430,000
ANL	7.1	7.18	6.66	6.76	3,268,500
APL	544.94	550	544.5	544.69	87,100
APOT	12.55	11.55	11.55	11.55	500
ARM	52.9	53	53	53	0
ARPAK	15	14.6025	14.6025	14.6025	0
ARPL	333.21	340	333	339.82	12,100
ARUJ	13.5	14	14	14	2,000
ASHT	19	19.3	18	19.3	1,000
ASL	9.45	9.5	9.4	9.4	20,000
ATBA	462	459	447.13	447.13	5,400
ATIL	58.66	58.7	57.5	57.99	20,500
ATLH	315.38	320.88	315.01	317	2,100
ATRL	219.42	223	217.06	218.04	530,700
ATRL-APR	219.59	223	217	218.39	586,500
ATRL-CAPR	219.68	0	0	218.04	0
ATRL-CJUN	225.12	0	0	223.48	0
ATRL-CMAY	222.7	0	0	221.06	0
ATRL-MAY	223.34	229	220	220.73	645,500
AVN	39.24	41.19	37.42	37.92	5,382,500
BAFL	27.66	28.24	27.7	27.81	3,990,500
BAFL-APR	27.66	28.2	27.89	28.03	127,000
BAFL-CAPR	27.69	0	0	27.81	0
BAFL-CJUN	28.38	0	0	28.5	0
BAFL-CMAY	28.07	0	0	28.2	0
BAFL-MAY	28.03	28.39	28.01	28.13	120,500
BAFLTFC5	102	0	0	102	0
BAHL	42.01	43.5	42.31	43.04	672,500
BAHL-CAPR	42.06	0	0	43.04	0
BAHL-CJUN	43.1	0	0	44.11	0
BAHL-CMAY	42.64	0	0	43.64	0
BAPL	9.87	9.96	9.37	9.6	25,500
BATA	3411	3443	3300	3443	1,640
BERG	51.58	52.15	49.01	49.24	97,000
BIFO	132.5	139.12	133	138.37	39,500
BILF	15.79	15.7	14.79	14.79	70,500
BIPL	11.15	11.54	11.1	11.26	530,000
BNWM	78	81.76	76	76	12,000
BOK	8.93	9.04	8.8	8.8	40,500
BOP	10.68	10.8	10.6	10.64	7,153,500
BOP-APR	10.72	10.8	10.61	10.65	3,780,500
BOP-CAPR	10.69	0	0	10.64	0
BOP-MAY	10.85	10.95	10.75	10.82	3,330,500
BPL	40.5	40	39.51	39.68	8,500
BROT	9.93	10	9.72	9.9	10,500
BRR	5.75	5.76	5.71	5.71	16,000
BTL	142.7	149.83	139.05	149.83	5,400
BUXL	30	29.99	28.5	29.79	13,000
BWCL	76	75	75	75	1,000
BYCO	10.86	10.95	10.52	10.55	2,695,500
CENI	18	18.75	18.1	18.49	19,000
CEPB	60.91	62	60.1	60.71	251,000
CHAS	12	12.25	12.09	12.17	35,000
CHBL	5.48	5.69	5.2	5.34	116,500
CHCC	69.91	73.4	69.5	73.2	1,671,500
CJPL	4.25	4.25	4.12	4.24	13,500
CLCPS	2.18	2.24	2.13	2.16	128,000
CLOV	90	86	85.5	85.64	3,500
CML	5.01	5.18	4.98	5	455,500
COTT	7.65	7.25	7.25	7.25	1,000
CPAL	6.1	6.5	5.7	6.19	15,000
CPPL	70.83	74.37	70.25	72.05	463,500
CRTM	18.45	18.9	18.45	18.77	91,500
CSAP	48.24	48.77	48	48.11	124,000
CSM	2.2	2.09	2.02	2.04	7,500
CSUML	7.98	8.11	8	8.02	9,000
CYAN	80	80.3	80	80	6,500
DAAG	14.09	14.1	13.65	13.65	2,000
DADX	30.5	29.2	29.2	29.2	500
DAWH	85.59	87	85	85.72	137,000
DAWH-CMAY	86.87	0	0	86.91	0
DBCI	6.29	6.3	6.1	6.1	163,000
DCH	3.4	3.53	3.36	3.53	417,500
DCL	8.18	8.5	8.21	8.4	628,000
DCM	2.28	2.7	2.7	2.7	500
DEL	3.72	3.99	3.5	3.8	255,000
DFML	6.34	7.34	6.44	7.34	4,485,500
DFSM	4.03	4.35	3.99	4.13	207,000
DGKC	89.24	91.35	88.5	89.83	6,065,000
DGKC-APR	89.22	91.18	88.37	89.98	1,750,000
DGKC-CAPR	89.35	0	0	89.83	0
DGKC-CJUN	91.56	0	0	92.07	0
DGKC-CMAY	90.58	0	0	91.07	0
DGKC-MAY	90.4	92	89.25	90.94	1,571,500
DKTM	12.5	12.5	11.5	11.5	27,000
DLL	95.85	96.5	91.1	92.02	14,000
DMTM	14.15	13.7	13.7	13.7	1,000
DOL	6.62	6.78	6.5	6.52	89,000
DSFL	2.47	2.84	2.5	2.69	6,621,500
DSIL	5.65	6.2	5.5	5.74	4,794,000
DSL	4.82	4.95	4.8	4.9	60,000
DWAE	3.7	3.9	3.9	3.9	1,500
DWSM	3.5	3.8	3.65	3.65	14,500
DWTM	11.4	10.99	10.4	10.99	1,500
DYNO	41.98	43.01	42.65	42.65	12,500
ECOP	22.75	23.5	22.9	22.96	16,500
EFERT	66.72	70	66.11	69.57	7,993,000
EFLTFC3	99.7934	0	0	99.7923	0
EFOODS	110.4	111.5	109.31	109.96	1,105,000
EFUG	123.67	122.51	121.05	121.05	17,000
EFUL	111.4	112	111.5	111.5	1,500
ELCM	68.95	68.9257	68.9257	68.9257	0
ELSM	74.5	73.01	70.78	70.78	9,500
EMCO	4.63	4.85	4.8	4.8	4,000
ENGRO	199.75	202.7	197.56	200.68	3,139,400
ENGRO-APR	199.93	202.5	197.5	200.48	1,538,500
ENGRO-CAPR	199.99	0	0	200.68	0
ENGRO-CJUN	204.94	0	0	205.69	0
ENGRO-CMAY	202.74	0	0	203.46	0
ENGRO-MAY	202.15	204.7	199.5	202.7	1,731,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	16.19	16.39	15.2	15.31	3,833,000
EXIDE	375.67	374	365	369.99	2,600
FABL	16.9	17.1	16.6	16.72	2,894,500
FABL-APR	16.86	17	16.6	16.67	289,500
FABL-CJUN	17.34	0	0	17.14	0
FABL-CMAY	17.15	0	0	16.95	0
FABL-MAY	17	17.2	16.89	16.93	165,500
FANM	6	6.25	6	6	41,000
FASM	176.26	179	176.26	177.63	400
FATIMA	32.01	32.15	31.5	31.83	1,045,500
FCCL	17.57	17.95	17.48	17.78	5,720,000
FCCL-APR	17.59	17.96	17.36	17.81	1,505,000
FCCL-CAPR	17.59	0	0	17.78	0
FCCL-CJUN	18.03	0	0	18.22	0
FCCL-CMAY	17.83	0	0	18.03	0
FCCL-MAY	17.88	18.11	17.64	18.03	1,330,500
FCIBL	7.73	7.92	6.9	7.06	6,500
FCSC	3.56	3.8	3.5	3.59	751,500
FDIBL	1.66	1.63	1.62	1.62	9,000
FECM	4.45	4.59	4.11	4.11	1,500
FECTC	52	54.6	52	54.6	309,500
FEM	4.75	5.1	4.6	4.9	524,500
FEROZ	218.82	229.76	215	229.76	83,600
FFBL	40.24	40.4	40	40.1	503,000
FFBL-APR	40.13	40.3	40	40.06	71,500
FFBL-CAPR	40.29	0	0	40.1	0
FFBL-CJUN	41.29	0	0	41.1	0
FFBL-CMAY	40.84	0	0	40.66	0
FFBL-MAY	40.65	40.6	40.4	40.6	7,000
FFC	112.24	112.92	112.2	112.67	554,600
FFC-APR	112.05	112.79	112	112.68	87,000
FFC-CAPR	112.37	0	0	112.67	0
FFC-CJUN	115.16	0	0	115.48	0
FFC-CMAY	113.92	0	0	114.23	0
FFC-MAY	113.06	114	113.5	113.5	29,000
FFLM	3.67	3.95	3.93	3.95	50,000
FHAM	9.38	9.45	9.3	9.4	12,000
FLYNG	7.01	7.25	6.9	7	508,500
FNEL	3.73	3.84	3.52	3.54	55,500
FPJM	4.41	4.7	4.4	4.5	866,500
FRCL	7.7	7.65	6.85	6.85	3,000
FRSM	32.8	33	32.51	32.66	11,500
FSWL	42	44.1	44.1	44.1	0
FUDLM	20.87	21.38	20.75	21.11	65,000
GADT	193.15	193	183.6	184.39	18,000
GAIL	5.1	5.45	5.2	5.23	17,500
GASF	11.04	11.1	11	11.02	384,500
GATM	51.65	52.75	51.31	51.48	61,500
GFIL	10.3	11.24	11	11.24	2,000
GGL	28.98	30	28.55	29.75	501,000
GHGL	60.24	63.25	60	62.88	19,000
GHNI	22.2	22	22	22	500
GHNL	25	25.7	24.8	25.32	58,000
GLAT	121.95	120.4675	120.4675	120.4675	0
GLAXO	171.05	175	168.01	172.32	460,800
GLPL	420	400	399	399	300
GTYR	68.05	71.45	67.5	71.45	417,000
GVGL	20.5	21.52	21.44	21.52	9,500
GWLC	16.95	17.5	16.8	17.25	42,000
HABSM	32.83	32.95	31.95	32.7	39,000
HADC	2.3	2.28	2.16	2.28	9,500
HAEL	22.14	23.24	22.25	23.24	32,000
HBL	184.14	186	182.1	184.94	294,300
HCAR	73.22	74.75	72	73.7	437,500
HICL	16.91	17.91	16.7	17.78	124,000
HINO	471.07	468	465.1	468	1,100
HINOON	152.4	157	150	150.21	24,200
HIRAT	11.95	11.99	11.75	11.77	82,500
HMB	30.43	31.95	30.99	31.77	211,500
HSPI	22.8	22.5	21.75	22.5	8,000
HUBC	52.44	52.55	52.1	52.49	697,000
HUBC-APR	52.8	52.5	52.25	52.5	4,500
HUBC-CAPR	52.5	0	0	52.49	0
HUBC-CJUN	53.8	0	0	53.8	0
HUBC-CMAY	53.22	0	0	53.22	0
HUBC-MAY	53.02	0	0	53.24	0
HUMNL	70.69	71.7	70	70.95	8,000
HWQS	6.77	6.65	6.35	6.4	24,500
IBFL	72.2	73.25	70	72.94	6,000
IBLHL	95.73	95.9	90.95	90.95	26,000
ICCT	4.82	4.99	4.07	4.99	1,000
ICI	380.83	383	375.05	376.65	10,600
ICIBL	2.03	2.5	2.04	2.39	1,183,500
ICL	37.96	38	37.75	37.76	2,500
IDEN	6.83	6.9	6.89	6.9	4,500
IDRT	15.63	15	15	15	10,500
IFSL	15.1	15.2	15.2	15.2	1,000
IGIBL	1.7	1.8	1.7	1.72	385,500
IGIIL	191.71	198.5	191.5	197.86	93,200
INDU	499.5	504	490	495	1,900
INIL	52.18	54.45	51.55	53.6	246,500
INKL	12.44	11.8317	11.8317	11.8317	0
ISL	23.53	24.25	23.3	23.5	409,000
JDMT	104.5	100.25	100.25	100.25	500
JDWS	214	216	214	216	1,100
JGICL	89.95	94.44	88.01	94.44	14,500
JKSM	32.5	31	30.88	30.88	2,500
JLICL	300.05	307	300	304.95	6,300
JPGL	3.01	3.12	2.9	2.97	934,500
JSBL	5.7	6.04	5.6	5.75	2,076,500
JSCL	12	12.08	11.2	11.32	9,323,500
JSGCL	39.5	40.2	39	39.25	20,000
JSIL	12.08	12	11.55	11.62	1,005,000
KAPCO	59.47	60.98	59.65	60	142,500
KAPCO-APR	59.5	62.19	60.5	60.5	43,000
KAPCO-CJUN	61.02	0	0	61.5	0
KAPCO-CMAY	60.36	0	0	60.83	0
KAPCO-MAY	61	63.73	60.1	63.73	12,000
KASBB	2.1	2.08	2	2.03	395,000
KASBM	4.62	4	4	4	1,000
KASBSL	6.99	6.81	6.81	6.81	500
KCL	14.05	13.1	13.1	13.1	500
KEL	6.85	6.98	6.71	6.75	6,954,000
KELSC2	102.2389	0	0	102.2389	0
KML	15.21	14.71	14.3	14.3	21,500
KOHC	116.04	121.84	115.75	121.76	1,576,000
KOHE	40.05	41.35	40	40.16	271,000
KOHP	3.08	3.2	3.03	3.1	15,500
KOHS	12.49	13.29	13.29	13.29	500
KOHTM	16.5	15.97	15.5	15.72	10,500
KOIL	3.67	3.55	3.26	3.5	58,500
KOSM	13.58	13	13	13	500
KSBP	112.5	112.5	108.65	110.5	7,000
KTML	24.94	25.25	24.9	25.01	111,500
LINDE	159.9	154.51	154	154.4	700
LOTCHEM	7.23	7.24	7.01	7.07	1,811,500
LPCL	13.67	13.95	13.5	13.72	9,036,000
LPL	17.21	17.35	16.96	17.01	336,500
LUCK	354.77	363	350	361.74	400,700
LUCK-APR	354.77	362	354	361.02	143,000
LUCK-CAPR	355.19	0	0	361.74	0
LUCK-CJUN	363.99	0	0	370.76	0
LUCK-CMAY	360.08	0	0	366.75	0
LUCK-MAY	356.32	361	353.1	359.53	111,500
MARI	261.69	264.99	250.32	253.42	784,900
MCB	278.24	282.7	276.5	282.04	820,100
MCB-APR	278.76	282.5	276	281.69	250,500
MCB-CAPR	278.57	0	0	282.04	0
MCB-CJUN	285.47	0	0	289.07	0
MCB-CMAY	282.4	0	0	285.95	0
MCB-MAY	281.49	285	278.75	284.41	229,500
MCBAH	16	16.02	16.01	16.02	1,000
MDTL	3.04	3.12	2.99	3.07	441,500
MEBL	40.07	40.55	39.71	40.54	22,500
MERIT	18.76	19.18	18.65	18.93	49,500
MFFL	636.33	665	644	664.12	1,200
MIRKS	69.85	69.81	69	69.4	4,000
MLCF	30.16	30.88	30.02	30.44	10,419,500
MLCF-APR	30.24	30.8	30.1	30.52	1,895,000
MLCF-MAY	30.59	31.17	30.42	30.9	2,538,500
MQTM	26	25.15	24.7	24.7	13,000
MSOT	113.75	115	114	114.67	1,500
MTIL	4	4.1	3.9	4.03	11,000
MTL	467.99	467.99	465	465	4,100
MUKT	1.71	2.71	2.71	2.71	125,500
MUREB	633.65	633	633	633	100
MZSM	3.3	3.23	3.21	3.23	4,000
NAGC	69	67	65.55	65.55	5,500
NATF	632.22	633	604	625.01	18,900
NBF	5.8	5.91	5.78	5.9	123,500
NBP	57.3	58.5	56.05	56.84	4,379,000
NBP-APR	57.31	58.5	56.01	56.88	938,000
NBP-CAPR	57.37	0	0	56.84	0
NBP-CJUN	58.79	0	0	58.26	0
NBP-CMAY	58.16	0	0	57.63	0
NBP-MAY	57.92	59.1	56.5	57.34	1,122,500
NCL	45.96	46.5	44.81	44.98	824,500
NCL-CAPR	46.01	0	0	44.98	0
NCL-CJUN	47.15	0	0	46.1	0
NCL-CMAY	46.65	0	0	45.6	0
NCPL	36.82	37	36.6	36.78	508,500
NESTLE	8025	8000	7850.01	7900	200
NETSOL	36.5	37.95	36	36.56	1,223,500
NEXT	4.84	4.55	4.51	4.51	15,000
NIB	2.58	2.63	2.5	2.52	5,774,000
NICL	19.52	19.95	19.02	19.23	236,500
NMFL	13.39	13.75	13.4	13.48	70,500
NML	113.91	114.6	110.5	110.89	1,241,400
NML-APR	113.98	114.69	110.5	110.9	1,002,000
NML-CAPR	114.04	0	0	110.89	0
NML-CJUN	116.87	0	0	113.66	0
NML-CMAY	115.61	0	0	112.43	0
NML-MAY	115.27	115.75	111.8	112.25	967,500
NOPK	44.81	45	45	44.81	500
NOPKNV	36.234	34.909	34.909	34.909	0
NPL	32.65	33	32.61	32.89	142,000
NPL-CAPR	32.69	0	0	32.89	0
NPL-CJUN	33.5	0	0	33.71	0
NPL-CMAY	33.14	0	0	33.35	0
NPSM	55.9	55.8962	55.8962	55.8962	0
NRL	211.2	214	208	211.64	385,300
OGDC	251.64	255.49	251.01	254.37	429,300
OGDC-APR	251.71	254.5	251	253.44	147,000
OGDC-CAPR	251.94	0	0	254.37	0
OGDC-CJUN	258.18	0	0	260.71	0
OGDC-CMAY	255.4	0	0	257.89	0
OGDC-MAY	253.05	256	254	255.8	68,500
OLPL	30.02	30.65	30	30.12	11,500
OLTM	6.52	7	6.1	6.99	4,500
OTSU	47.26	46.9	45.5	46.9	19,000
PACE	4.56	4.7	4.55	4.57	861,000
PAEL	23.36	23.75	23	23.11	1,892,000
PAKD	73.49	73.99	69.82	73.99	7,000
PAKMI	2.25	2.5	2	2.45	109,500
PAKRI	35.86	36.75	35.76	36.14	1,096,500
PAKT	1309	1300.05	1251	1291	9,200
PASL	5.03	6.03	5.55	6.03	4,865,000
PASM	7.25	7.39	6.8	7	5,000
PECO	90	85.5	85.5	90	500
PGCL	164.45	164.15	156.23	157.27	3,000
PGF	30.15	30.86	30	30.04	55,000
PIAA	7.77	8.15	7.83	7.86	3,579,500
PIBTL	142.03	145.99	135.01	136.26	1,084,000
PICT	303.15	304.75	288	304.75	11,900
PIF	13.98	14.07	13.9	13.98	239,000
PIL	14.99	15.98	13.99	14	5,000
PIOC	46.93	49.27	47.2	48.07	7,077,000
PIOC-APR	46.89	49.23	47.4	48.07	1,762,000
PIOC-MAY	47.67	50.05	48	48.63	1,140,000
PKGP	17.4	17.68	16.96	17.37	1,882,000
PKGS	358.92	376.86	357	376.86	188,700
PMI	2.1	2.39	2.04	2.39	57,000
PMPK	618	648.9	625	635	3,700
PNGRS	3.6	3.64	3.35	3.64	8,000
PNSC	73	74.49	74.49	74.49	500
POAF	7.9	8	7.8	7.81	30,500
POL	532.86	538	526.5	533.79	110,300
POWER	6.51	6.65	6.39	6.5	438,000
PPL	230.72	231.9	227.2	228.74	782,100
PPL-APR	231.17	231.5	227.5	228.58	131,500
PPL-CAPR	230.99	0	0	228.74	0
PPL-CJUN	236.72	0	0	234.45	0
PPL-CMAY	234.17	0	0	231.91	0
PPL-MAY	233.32	233.98	230.01	231	157,000
PPP	56.6	57.39	56.35	57.3	26,500
PPVC	5	5.05	5	5.05	7,500
PRL	145.13	152.38	146	152.38	110,500
PRWM	42.98	40.84	40.84	40.84	2,000
PSEL	506.5536	503.9374	503.9374	503.9374	0
PSMC	212.01	222	212.1	216.71	389,000
PSO	399.76	399.5	390.15	393.01	3,950,000
PSO-APR	401.47	399.9	390.3	393.58	1,268,500
PSO-CAPR	400.23	0	0	393.01	0
PSO-CJUN	410.15	0	0	402.81	0
PSO-CMAY	405.74	0	0	398.46	0
PSO-MAY	404.66	403.98	395	398.01	1,780,500
PSYL	17.91	18.89	18.5	18.89	5,500
PTC	30.66	30.82	29.13	29.24	6,698,500
PTC-APR	30.77	30.77	29.24	29.35	2,165,500
PTC-CAPR	30.7	0	0	29.24	0
PTC-CJUN	31.46	0	0	29.97	0
PTC-CMAY	31.12	0	0	29.65	0
PTC-MAY	31.01	30.76	29.51	29.71	2,733,000
QUET	42	43.99	43.99	43.99	500
QUICE	7.75	7.95	7.65	7.72	338,000
RAVT	4.02	4.03	3.99	4	49,000
REDCO	4.45	4.34	4.34	4.34	1,000
REWM	39	38.49	38.19	38.49	2,500
RICL	9.1	9	8.6	8.81	2,500
RMPL	10300	10815	9785	10416.67	920
SAIF	25.61	25.65	24.35	24.37	28,500
SALT	167.5	170	167.5	168.75	200
SANE	6	6.13	5.55	6.13	1,500
SAPL	991.5	945	941.93	941.93	400
SARC	9.7	9.8	9.1	9.5	7,000
SAZEW	34	33.11	33	33	6,000
SBL	8.5	8.65	7.5	7.76	1,497,000
SCBPL	23.99	24.4	23.52	24.37	135,500
SCL	206.505	211.6059	211.6059	211.6059	0
SCLL	7.5	7.55	7.55	7.55	5,000
SCM	21.58	22.65	22.1	22.65	127,000
SEARL	179.16	188.11	179	184.84	804,300
SEL	33.6	34	33.05	33.99	11,500
SEPCO	2.54	2.64	2.5	2.5	1,408,000
SFL	285.25	289.5	285.1	289.5	900
SFLL	62.85	65.95	65.95	65.95	500
SFTM	6.35	5.35	5.35	5.35	500
SGML	18.09	18.49	18	18.47	43,500
SGPL	2.3	2.3	2.11	2.3	2,000
SHCI	3.97	3.6	3.32	3.6	4,000
SHEL	275.29	270	261.53	261.57	1,173,200
SHEZ	805	800.01	800	800	8,300
SHFA	116	114	110.2	113.86	8,500
SHNI	6.5	6.65	6.6	6.6	4,000
SHSML	18.1	18.15	18.1	18.1	3,500
SIEM	1202	1229.94	1200	1229.47	460
SILK	2.36	2.47	2.38	2.44	1,447,500
SITC	285.05	290	284.5	285.29	27,100
SKRS	3.05	3.3	2.9	3.1	1,500
SLCL	5.2	6	5.1	5.1	1,000
SLYT	23.98	24.19	22.9	24.14	7,500
SMBL	3.64	3.8	3.5	3.52	903,000
SMCPL	9.2	9.5	9.5	9.5	14,500
SNBL	15.02	15.25	15	15.13	138,000
SNGP	23.21	23.84	23.1	23.23	2,276,000
SNGP-APR	23.23	23.4	23.11	23.22	23,000
SNGP-CAPR	23.24	0	0	23.23	0
SNGP-CJUN	23.81	0	0	23.81	0
SNGP-CMAY	23.56	0	0	23.55	0
SNGP-MAY	23.57	0	0	23.56	0
SPL	16.31	16.79	16.21	16.4	919,500
SPLC	3.22	3.3	3.13	3.19	88,500
SRVI	576.84	565	554.1	556.32	6,200
SSGC	31.75	32.39	31.25	31.62	1,153,000
SSGC-APR	31.78	32.14	31.51	31.74	32,000
SSGC-MAY	32.26	32.51	31.93	32.08	62,500
SSIC	6.5	7.48	7.48	7.48	1,000
SSML	11.1	11.16	10.98	10.99	50,000
STCL	9.5	9.7	9.25	9.5	45,000
STJT	86.9	89.99	89.99	89.99	500
STPL	9.3	9.45	9.2	9.2	2,500
SUHJ	20.275	19.635	19.635	19.635	0
SURC	113	108.5	108	108	4,000
SZTM	34	33	33	33	1,000
TATM	48.03	48.47	47.75	48.11	5,000
TDIL	11	11.1	11	11.1	4,000
TELE	5.57	5.57	5.19	5.22	3,819,500
TGL	43.26	44.3	43	43.69	424,500
THALL	182.48	186	182.5	183.41	113,600
THAS	17.4	17	17	17	1,000
THCCL	25.26	26.15	26.15	25.26	2,000
TMFBLTFC2	100.3625	0	0	100.3625	0
TPL	8.72	8.75	8.5	8.75	6,500
TREET	121.82	122.8	118.7	120.45	163,500
TRG	14.77	15.09	14.41	14.52	2,669,000
TRIBL	1.88	1.92	1.71	1.75	517,000
TRIPF	205	205	198	199.99	23,900
TRPOL	1.93	1.99	1.86	1.9	116,000
TSMF	5	5.2	4.88	4.94	15,000
TSPL	2.05	2.09	2.02	2.07	4,000
UBDL	63	62	62	62	0
UBL	178.84	180.89	177	179.89	925,900
UBL-APR	179.76	180.5	177.3	180.15	20,000
UBL-CAPR	179.05	0	0	179.89	0
UBL-CJUN	183.49	0	0	184.38	0
UBL-CMAY	181.52	0	0	182.38	0
UBL-MAY	178.8	181	177.01	179.51	70,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.16	2.36	2.36	2.16	5,000
UDPL	18.5	19.5	19	19	8,500
UNIC	17.24	17.88	16.79	17.09	9,500
UVIC	4.41	4.85	4.3	4.69	9,000
WAHN	63.81	64	63.9	63.95	5,000
WTL	2.75	2.85	2.57	2.6	3,244,500
WYETH	4050	4050	4050	4050	20
ZAHT	15.1	15.6	15	15.11	16,500
ZIL	130.7	124.17	124.17	124.17	1,000
ZTL	8.88	8.8	8.6	8.6	3,500
Total Turnover					259,542,740

 

KSE EOD Daily Share Price Data - 24-04-2014