KSE EOD Daily Share Price Data - 25-04-2014

For: April 25, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	107.5	112.87	110	110.96	5,200
AATM	5.1	5.3	4.52	4.54	6,500
ABL	127.47	128.3	124	127.39	860,500
ABOT	532.28	543	515	529.95	74,200
ACPL	156.78	160	156	158.99	56,100
ADAMS	27.5	27.95	27	27.95	3,500
ADMM	72.13	73	70.53	72.13	7,000
AGIC	20.2	20.06	20	20.02	5,500
AGIL	83.9	84.89	84.89	84.89	500
AGSML	7.5	8.5	8.5	8.5	500
AGTL	202.5	203.88	200	200.6	9,400
AHCL	30.86	31.45	30.6	31.26	897,000
AHCL-APR	30.8	31.26	30.55	31.15	99,500
AHCL-CAPR	30.86	0	0	31.25	0
AHCL-CJUN	31.63	0	0	32.03	0
AHCL-CMAY	31.29	0	0	31.68	0
AHCL-MAY	31.14	32.2	31	31.31	403,000
AHL	56.06	58.86	56.75	58.86	229,500
AICL	46.83	47.57	46.53	47.04	2,059,200
AICL-APR	46.93	47.54	46.6	47.03	3,398,000
AICL-CAPR	46.83	0	0	47.02	0
AICL-CJUN	48	0	0	48.2	0
AICL-CMAY	47.48	0	0	47.67	0
AICL-MAY	47.47	48.11	47	47.72	3,540,000
AKBL	18.99	18.9	17.99	18.02	5,982,500
AKBL-APR	18.99	18.65	17.99	18.05	475,000
AKBL-CAPR	18.99	0	0	18.01	0
AKBL-CJUN	19.46	0	0	18.46	0
AKBL-CMAY	19.25	0	0	18.26	0
AKBL-MAY	19.36	19.86	18.36	18.36	373,500
AKZO	165.71	165.98	157.5	157.99	169,800
ALICO	61.18	64.23	63.99	64.23	69,000
AMBL	8	8.5	8.5	8.5	500
AMTEX	3.87	4	3.88	3.9	91,500
ANL	6.76	6.9	6.6	6.65	1,428,000
APL	544.69	550	544	548.31	64,500
ARM	53	53.9	53.9	53.9	1,000
ARPAK	14.6025	13.61	13.61	13.61	500
ARPL	339.82	340.02	335.5	337	11,100
ARUJ	14	13.3	13.25	13.3	1,000
ASHT	19.3	19.98	19.98	19.98	500
ASL	9.4	9.31	9.25	9.25	14,500
ASLPS	8.69	8	8	8	500
ATIL	57.99	59	58.5	59	5,000
ATRL	218.04	219.25	216.1	217.31	487,000
ATRL-APR	218.39	220.9	215.75	217.42	548,500
ATRL-CAPR	218.04	0	0	217.22	0
ATRL-CJUN	223.48	0	0	222.66	0
ATRL-CMAY	221.06	0	0	220.24	0
ATRL-MAY	220.73	221.8	218.85	220.34	389,000
AVN	37.92	38.5	36.8	37.52	2,261,500
BAFL	27.81	27.9	27.51	27.76	780,500
BAFL-APR	28.03	27.9	27.5	27.75	108,000
BAFL-CAPR	27.81	0	0	27.75	0
BAFL-CJUN	28.5	0	0	28.44	0
BAFL-CMAY	28.2	0	0	28.13	0
BAFL-MAY	28.13	28.78	27.75	28.15	85,500
BAFLTFC5	102	102.28	102.28	102.0467	1,000
BAHL	43.04	43.25	42.2	42.38	278,000
BAHL-CAPR	43.04	0	0	42.36	0
BAHL-CJUN	44.11	0	0	43.42	0
BAHL-CMAY	43.64	0	0	42.95	0
BAPL	9.6	9.55	8.98	8.99	40,500
BATA	3443	3599	3480	3485	240
BCML	74.57	75.1	74.5	74.5	1,000
BERG	49.24	50.5	47.05	48.37	190,000
BFMOD	4.85	4.66	4.55	4.63	20,000
BGL	7.64	7.84	7.84	7.84	1,000
BIFO	138.37	145.28	142.5	144.75	13,500
BILF	14.79	15.5	13.79	15.5	3,000
BIPL	11.26	11.36	11.05	11.14	109,000
BOK	8.8	8.96	8.52	8.57	9,500
BOP	10.64	10.75	10.33	10.37	14,192,000
BOP-APR	10.65	10.65	10.32	10.37	11,345,000
BOP-CAPR	10.64	0	0	10.37	0
BOP-MAY	10.82	10.82	10.51	10.56	10,229,500
BPL	39.68	39.01	39	39	1,000
BROT	9.9	10	9.72	9.74	15,000
BRR	5.71	5.65	5.5	5.59	139,500
BTL	149.83	150	150	150	200
BUXL	29.79	30.5	30.5	30.5	500
BWCL	75	78.75	78.75	78.75	1,500
BYCO	10.55	10.85	10.56	10.6	1,620,000
CCM	52.5	54.32	54	54.32	1,000
CENI	18.49	18.12	18.1	18.12	2,500
CEPB	60.71	62	61	61.23	369,000
CFL	33.07	31.71	31.7	31.7	1,500
CHAS	12.17	11.5	11.2	11.5	1,500
CHBL	5.34	5.5	5.25	5.44	20,000
CHCC	73.2	74.2	71.6	72.11	497,000
CJPL	4.24	4.29	4.02	4.22	9,000
CLCPS	2.16	2.18	2.05	2.08	278,000
CLOV	85.64	82.5	82.5	82.5	500
CML	5	5	4.9	4.94	549,500
COLG	1620	1620	1620	1620	20
COTT	7.25	7.74	7.25	7.25	2,500
CPPL	72.05	72.75	71.5	71.7	46,000
CRTM	18.77	18.85	18.4	18.69	10,000
CSAP	48.11	48.51	47.76	48	140,500
CSIL	5.5	5.68	5.31	5.33	2,500
CSM	2.04	2.06	2.05	2.05	12,000
CSUML	8.02	8.2	8	8.2	2,500
CYAN	80	82	80	81	12,000
DAAG	13.65	14	13.76	14	1,500
DADX	29.2	29.02	29.01	29.01	1,000
DAWH	85.72	86	83	83.71	80,000
DAWH-CMAY	86.91	0	0	84.84	0
DBCI	6.1	6.4	6	6	101,500
DCH	3.53	3.4	3.31	3.37	39,000
DCL	8.4	8.4	8.21	8.25	355,000
DEL	3.8	3.75	3.25	3.49	83,000
DFML	7.34	7.75	6.71	6.89	4,260,500
DFSM	4.13	4.09	3.8	3.91	40,000
DGKC	89.83	90.48	87.75	89.16	3,957,000
DGKC-APR	89.98	90	87.8	88.57	1,117,000
DGKC-CAPR	89.83	0	0	89.12	0
DGKC-CJUN	92.07	0	0	91.35	0
DGKC-CMAY	91.07	0	0	90.36	0
DGKC-MAY	90.94	90.95	89	89.77	1,366,500
DLL	92.02	92.9	91	92.01	1,500
DMTM	13.7	13.75	13.7	13.75	5,000
DNCC	9.89	9.88	9.31	9.79	15,500
DOL	6.52	6.74	6.45	6.59	53,500
DSFL	2.69	2.7	2.53	2.57	1,035,500
DSIL	5.74	5.79	4.82	4.98	1,862,000
DSL	4.9	4.98	4.71	4.8	8,000
DWSM	3.65	3.6	3.4	3.6	1,500
DYNO	42.65	44.78	42.65	44.78	46,000
ECOP	22.96	23	21.82	22.11	8,500
EFERT	69.57	70.74	66.5	67.6	7,460,000
EFLTFC3	99.7923	99.25	99.25	99.7221	17,000
EFOODS	109.96	111.25	108.5	109.02	755,000
EFUG	121.05	122.93	119.26	122.45	10,000
EFUL	111.5	110	109	109.5	1,000
ELCM	68.9257	66.48	65.48	65.48	1,500
ELSM	70.78	70	69.01	70	3,000
ENGRO	200.68	202.09	198.05	199.24	1,843,500
ENGRO-APR	200.48	202	198.01	199.3	1,031,000
ENGRO-CAPR	200.68	0	0	199.16	0
ENGRO-CJUN	205.69	0	0	204.14	0
ENGRO-CMAY	203.46	0	0	201.93	0
ENGRO-MAY	202.7	204.4	200.25	201.59	1,287,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.31	15.5	14.83	14.87	890,500
EXIDE	369.99	380	370	374.66	4,000
FABL	16.72	16.85	16.14	16.31	3,143,000
FABL-APR	16.67	16.79	16.11	16.32	822,500
FABL-CJUN	17.14	0	0	16.71	0
FABL-CMAY	16.95	0	0	16.53	0
FABL-MAY	16.93	17.09	16.4	16.48	854,000
FANM	6	6.24	6	6.24	14,500
FASM	177.63	183.98	177	177.14	1,800
FATIMA	31.83	31.9	31.22	31.72	1,151,000
FCCL	17.78	17.84	17.49	17.58	3,102,000
FCCL-APR	17.81	17.99	17.02	17.58	1,196,500
FCCL-CAPR	17.78	0	0	17.57	0
FCCL-CJUN	18.22	0	0	18.01	0
FCCL-CMAY	18.03	0	0	17.82	0
FCCL-MAY	18.03	18.03	17.72	17.81	944,500
FCIBL	7.06	8	6.52	7.05	13,000
FCSC	3.59	3.48	3.2	3.33	254,000
FDIBL	1.62	1.7	1.65	1.65	6,500
FECM	4.11	4.49	4.2	4.48	100,000
FECTC	54.6	55.4	53.1	54.36	90,500
FEROZ	229.76	241.24	237	241.24	48,600
FFBL	40.1	40.2	40	40.03	332,500
FFBL-APR	40.06	40.9	40	40.27	42,500
FFBL-CAPR	40.1	0	0	40.01	0
FFBL-CJUN	41.1	0	0	41.02	0
FFBL-CMAY	40.66	0	0	40.57	0
FFBL-MAY	40.6	40.75	40.5	40.6	30,500
FFC	112.67	113.25	112.31	113	566,800
FFC-APR	112.68	113.2	112.25	112.91	150,000
FFC-CAPR	112.67	0	0	112.96	0
FFC-CJUN	115.48	0	0	115.78	0
FFC-CMAY	114.23	0	0	114.53	0
FFC-MAY	113.5	113.85	113.5	113.55	163,000
FHAM	9.4	9.44	9.35	9.35	12,500
FIBLM	4	4.47	3.24	4.3	57,500
FLYNG	7	7.15	6.91	7.09	308,000
FNEL	3.54	3.66	3.42	3.5	43,000
FPJM	4.5	4.69	4.4	4.51	198,000
FRCL	6.85	6.6	6.5	6.5	4,000
FRSM	32.66	33.25	33	33.13	1,000
FSWL	44.1	46.2	46.2	46.2	0
FTSM	7.6441	7.5	7.5	7.5	0
FUDLM	21.11	22.16	21.35	21.35	90,500
GADT	184.39	186.5	183	185.08	6,700
GAIL	5.23	5.74	5.19	5.74	7,000
GAMON	3.82	4.48	4.48	4.48	1,000
GASF	11.02	11.1	10.95	11.01	264,500
GATM	51.48	51.65	50.5	51.03	20,000
GFIL	11.24	11.39	11.29	11.29	3,000
GGL	29.75	30.15	29.45	29.69	335,000
GHGL	62.88	62.64	61.05	62.64	1,000
GHNI	22	23.1	21.99	23.1	50,500
GHNL	25.32	26.58	25	26.58	388,500
GLAT	120.4675	125.9	115	125.9	3,600
GLAXO	172.32	173.5	168.02	169.41	148,700
GLPL	399	400	400	400	200
GRAYS	49.47	49	49	49	1,000
GTYR	71.45	73.4	69.5	69.75	154,500
GVGL	21.52	22.59	22.44	22.44	23,000
GWLC	17.25	17.5	17	17.5	5,500
HABSM	32.7	33.4	32.02	32.1	23,000
HADC	2.28	2.4	2.22	2.3	20,500
HAEL	23.24	24.4	24.1	24.4	30,500
HAL	30.7	30.49	30	30.49	7,000
HBL	184.94	191	183.01	188.88	761,700
HCAR	73.7	73.98	72.3	73.26	153,500
HICL	17.78	18.3	17.61	17.75	63,500
HINO	468	475	460	469	1,300
HINOON	150.21	154	147.2	151.09	4,700
HIRAT	11.77	11.84	10.77	10.77	1,446,500
HMB	31.77	31.9	31.5	31.87	329,500
HUBC	52.49	53.9	52	53.28	813,500
HUBC-APR	52.5	53	52	52.21	88,000
HUBC-CAPR	52.49	0	0	53.26	0
HUBC-CJUN	53.8	0	0	54.59	0
HUBC-CMAY	53.22	0	0	54	0
HUBC-MAY	53.24	53.25	53	53.04	32,000
HUMNL	70.95	73	70.6	72.83	18,500
HWQS	6.4	6.83	6.55	6.55	9,000
IBLHL	90.95	90	87.6	88.65	6,500
ICI	376.65	380	376.7	378	1,700
ICIBL	2.39	2.48	2.05	2.35	867,000
IDEN	6.9	7.35	6.75	6.99	19,000
IDRT	15	15	15	15	10,000
IFSL	15.2	16.2	15.25	16.1	25,000
IGIBL	1.72	1.78	1.65	1.68	383,500
IGIIL	197.86	205	198	202.97	149,600
INDU	495	499.75	486	490.01	800
INIL	53.6	55.5	53	53.1	116,000
INKL	11.8317	12.45	10.84	11.97	4,000
ISL	23.5	23.7	23.21	23.5	114,000
JDWS	216	215	210	215	1,700
JGICL	94.44	99.15	94	99.15	10,500
JKSM	30.88	29.5	29.34	29.42	1,000
JPGL	2.97	3.45	2.92	3.3	2,650,500
JSBL	5.75	5.9	5.07	5.55	1,122,500
JSCL	11.32	11.46	10.85	11.07	9,968,000
JSGCL	39.25	37.5	37.29	37.29	10,500
JSIL	11.62	11.69	11.27	11.56	698,500
KAPCO	60	60.2	59.52	59.93	100,500
KAPCO-APR	60.5	61.9	59.5	61.9	14,500
KAPCO-CJUN	61.5	0	0	61.41	0
KAPCO-CMAY	60.83	0	0	60.74	0
KAPCO-MAY	63.73	0	0	60.76	0
KASBB	2.03	2.07	2.01	2.01	300,500
KASBSL	6.81	6.8	6.56	6.8	5,500
KEL	6.75	6.82	6.66	6.71	2,153,000
KELSC2	102.2389	0	0	102.2389	0
KHTC	265	256	256	256	100
KML	14.3	14.59	14.4	14.59	7,500
KOHC	121.76	124.89	121.1	122.65	1,234,000
KOHE	40.16	40.9	40	40.42	103,500
KOHP	3.1	3.99	3.17	3.36	182,500
KOHS	13.29	12.5	12.5	13.29	500
KOHTM	15.72	15.05	14.75	14.78	6,000
KOIL	3.5	3.5	3.5	3.5	3,000
KOSM	13	13.74	13.5	13.62	1,000
KSBP	110.5	111.99	105.5	106.75	25,000
KTML	25.01	25.39	24.85	25	156,000
LEUL	6.99	7.99	6.2	7.99	70,000
LIBT	16.2	15.51	15.2	15.4	1,500
LINDE	154.4	159	158	158.67	300
LMSM	8.7	8.65	8.65	8.65	2,000
LOTCHEM	7.07	7.14	6.91	6.94	1,779,500
LPCL	13.72	13.7	13.5	13.55	3,372,500
LPL	17.01	18.01	16.95	18.01	493,500
LUCK	361.74	363.39	357	359.94	549,500
LUCK-APR	361.02	363.48	357.5	360.39	118,000
LUCK-CAPR	361.74	0	0	359.8	0
LUCK-CJUN	370.76	0	0	368.8	0
LUCK-CMAY	366.75	0	0	364.8	0
LUCK-MAY	359.53	361.99	357.95	360.4	63,500
MACFL	20.55	20.45	20.45	20.45	4,500
MARI	253.42	256.5	251.5	252.84	281,300
MCB	282.04	284.99	279.5	283.61	497,800
MCB-APR	281.69	292.99	279.8	283.74	132,500
MCB-CAPR	282.04	0	0	283.5	0
MCB-CJUN	289.07	0	0	290.59	0
MCB-CMAY	285.95	0	0	287.44	0
MCB-MAY	284.41	286.99	282.01	285.78	111,500
MCBAH	16.02	16	16	16	1,000
MDTL	3.07	3.15	3	3.04	479,000
MEBL	40.54	41.5	39.8	41.04	174,500
MEHT	137.5	135.5	135.5	135.5	200
MERIT	18.93	19.5	18.81	19	234,000
MFFL	664.12	689	685	689	1,050
MFTM	4.29	4.15	3.88	3.95	24,000
MIRKS	69.4	69.5	67.2	67.6	8,000
MLCF	30.44	31.25	30.15	30.95	28,155,000
MLCF-APR	30.52	31.25	30.05	30.73	2,864,000
MLCF-MAY	30.9	31.69	30.5	31.26	4,184,500
MODAM	2.1	2.44	2.15	2.25	85,500
MQTM	24.7	23.47	23.47	23.47	3,500
MRNS	100	99	95.5	96.85	1,500
MSOT	114.67	116	112.51	113	2,000
MTIL	4.03	3.71	3.7	3.7	6,500
MTL	465	467.79	445	447.12	48,300
MUBT	5.11	4.8	4.4	4.8	2,500
MUKT	2.71	3.71	3.2	3.71	1,396,000
MUREB	633	664.64	601.35	602.77	6,900
NAGC	65.55	63	62.3	62.32	4,000
NATF	625.01	629	610.01	615.5	5,700
NBP	56.84	57.85	55.55	56.23	6,924,000
NBP-APR	56.88	57.99	55.22	56.07	1,907,000
NBP-CAPR	56.84	0	0	56.21	0
NBP-CJUN	58.26	0	0	57.61	0
NBP-CMAY	57.63	0	0	56.99	0
NBP-MAY	57.34	58.45	56.1	56.79	2,661,500
NCL	44.98	45.25	44.33	44.43	867,500
NCL-CAPR	44.98	0	0	44.41	0
NCL-CJUN	46.1	0	0	45.52	0
NCL-CMAY	45.6	0	0	45.03	0
NCPL	36.78	37.5	36.5	36.75	323,000
NETSOL	36.56	37	35.58	36.03	125,000
NIB	2.52	2.55	2.46	2.48	2,803,000
NICL	19.23	19.2	18.7	18.85	79,000
NMFL	13.48	13.8	13.35	13.47	171,500
NML	110.89	112	108.62	110.77	4,191,400
NML-APR	110.9	112	108.3	110.7	1,921,500
NML-CAPR	110.89	0	0	110.73	0
NML-CJUN	113.66	0	0	113.5	0
NML-CMAY	112.43	0	0	112.27	0
NML-MAY	112.25	112.75	109.75	111.85	2,212,500
NOPKNV	34.909	36.46	33.2	36.46	1,500
NPL	32.89	33	32.51	32.92	401,000
NPL-CAPR	32.89	0	0	32.91	0
NPL-CJUN	33.71	0	0	33.73	0
NPL-CMAY	33.35	0	0	33.36	0
NPSM	55.8962	56.8	56.6	56.8	9,000
NRL	211.64	214.5	211.4	212.67	57,800
NSRM	55.4	58.16	58.16	58.16	500
OGDC	254.37	260	253	258.74	614,000
OGDC-APR	253.44	261.5	253	258.04	110,000
OGDC-CAPR	254.37	0	0	258.64	0
OGDC-CJUN	260.71	0	0	265.11	0
OGDC-CMAY	257.89	0	0	262.23	0
OGDC-MAY	255.8	259.99	254.51	259.58	57,000
OLPL	30.12	31.62	31.25	31.62	79,500
OLSM	5.35	4.83	4.35	4.61	5,500
PACE	4.57	4.65	4.37	4.41	1,727,500
PAEL	23.11	23.35	22.7	22.9	1,776,000
PAKD	73.99	71	71	71	1,000
PAKMI	2.45	2.49	2.21	2.39	2,000
PAKRI	36.14	36.51	35.65	35.85	490,000
PAKT	1291	1251.5	1246	1249.46	2,900
PASL	6.03	6.6	5.03	5.45	13,853,000
PASM	7	7.5	7.5	7.5	500
PCAL	82	84.89	84	84	1,500
PGCL	157.27	150.11	149.41	150.07	2,100
PGF	30.04	30.68	30	30.53	70,500
PGLC	16.5275	17	17	16.53	500
PIAA	7.86	8.05	7.8	7.91	1,569,000
PIBTL	19.08	20.08	20.08	20.08	8,000
PICT	304.75	305	290	292.34	400
PIF	13.98	14.1	13.75	14.01	71,500
PIL	14	13.02	13.01	13.01	2,500
PINL	11.32	12.32	12.25	12.32	27,000
PIOC	48.07	48.48	47.05	47.55	1,898,000
PIOC-APR	48.07	48.1	47.02	47.48	513,500
PIOC-MAY	48.63	48.34	47.7	48.13	414,000
PKGI	10.02	10.5	10.5	10.5	500
PKGP	17.37	18.37	17.2	18.37	2,011,000
PKGS	376.86	395.7	381.12	395.41	527,900
PMI	2.39	2.1	2.05	2.07	29,500
PMPK	635	603.25	603.25	603.25	700
PNGRS	3.64	3.52	3.52	3.52	500
PNSC	74.49	78.21	75.49	76.62	201,500
POAF	7.81	8	7.9	7.9	5,500
POL	533.79	538.9	529	536.23	121,000
POML	103	108.15	108.15	108.15	500
POWER	6.5	6.59	6.4	6.48	89,000
PPL	228.74	231	229	229.96	438,400
PPL-APR	228.58	230.5	227.9	229.72	247,500
PPL-CAPR	228.74	0	0	229.87	0
PPL-CJUN	234.45	0	0	235.62	0
PPL-CMAY	231.91	0	0	233.06	0
PPL-MAY	231	233	231	232.45	142,000
PPP	57.3	57.4	57	57.39	9,000
PPVC	5.05	5.18	5	5	5,000
PRET	127.78	121.6	121.4	121.5	500
PRL	152.38	159.99	151.6	159.99	74,500
PRWM	40.84	39.26	38.8	39	6,000
PSEL	503.9374	497.2273	497.2273	497.2273	0
PSMC	216.71	221	213	216.4	245,800
PSO	393.01	408	394.02	405.57	4,594,700
PSO-APR	393.58	412	394.01	406.05	915,500
PSO-CAPR	393.01	0	0	405.41	0
PSO-CJUN	402.81	0	0	415.55	0
PSO-CMAY	398.46	0	0	411.04	0
PSO-MAY	398.01	412.8	398.5	410.24	2,394,500
PSYL	18.89	18.88	18.88	18.88	2,500
PTC	29.24	29.37	28.01	28.13	4,626,000
PTC-APR	29.35	29.6	28.01	28.13	2,937,500
PTC-CAPR	29.24	0	0	28.12	0
PTC-CJUN	29.97	0	0	28.82	0
PTC-CMAY	29.65	0	0	28.51	0
PTC-MAY	29.71	29.75	28.36	28.54	2,802,000
QUICE	7.72	7.9	7.7	7.74	89,000
RAVT	4	4	3.91	3.91	20,500
REDCO	4.34	4.3	4.04	4.11	5,000
REWM	38.49	39	36.8	36.82	4,500
RICL	8.81	9	9	9	1,000
RUBY	8.35	8	8	8	1,000
SAIF	24.37	25.2	24.01	25.05	6,000
SANE	6.13	6.24	5.5	6.24	6,500
SANSM	22.05	22	22	22	0
SAPL	941.93	935	894.84	900	1,800
SAPT	310	308.25	308.25	310	700
SARC	9.5	9.45	8.85	9.45	5,500
SASML	10.1	10.95	9.1	10.95	10,000
SAZEW	33	33.79	32.02	33.79	11,500
SBL	7.76	8.25	7.8	8.06	327,500
SCBPL	24.37	24.5	23.99	24	78,000
SCLL	7.55	7.64	7.64	7.64	1,000
SCM	22.65	22.62	22.01	22.41	4,500
SEARL	184.84	188.98	182	187.66	321,400
SEL	33.99	34	34	34	26,500
SEPCO	2.5	2.79	2.49	2.58	3,655,500
SEPL	70.58	70.5	70	70.24	12,500
SFL	289.5	290	276.65	289.85	1,500
SFLL	65.95	63	62.75	62.75	1,000
SGML	18.47	18.75	18.25	18.5	202,500
SGPL	2.3	2.5	2.25	2.26	10,000
SHCI	3.6	3.45	3.42	3.42	3,500
SHDT	65.25	64.75	64.75	64.75	0
SHEL	261.57	262.5	255.25	256.6	621,600
SHEZ	800	838	838	838	100
SHFA	113.86	119	114	115.67	600
SIBL	3.1	3.34	3.32	3.34	10,000
SIEM	1229.47	1225	1180	1221.79	120
SILK	2.44	2.62	2.45	2.52	3,435,000
SITC	285.29	288	282	282.82	27,000
SKRS	3.1	3.05	2.81	2.91	4,500
SLCL	5.1	5.48	4.11	5	1,500
SLYT	24.14	24.29	22.94	23.88	2,500
SMBL	3.52	3.59	3.46	3.49	441,000
SMCPL	9.5	9.2	9.2	9.2	42,000
SMTM	12.82	12.49	12	12	4,000
SNAI	69.3	70	66	69	2,000
SNBL	15.13	15.41	15	15	27,000
SNGP	23.23	23.35	23.03	23.17	690,000
SNGP-APR	23.22	23.25	23	23.01	124,000
SNGP-CAPR	23.23	0	0	23.16	0
SNGP-CJUN	23.81	0	0	23.74	0
SNGP-CMAY	23.55	0	0	23.48	0
SNGP-MAY	23.56	24.36	23.35	23.46	22,500
SPL	16.4	16.45	15.8	15.97	356,500
SPLC	3.19	3.25	3.15	3.21	26,000
SRVI	556.32	558	548	550.5	700
SSGC	31.62	32.15	31.1	31.34	490,500
SSGC-APR	31.74	32	30.9	31.24	158,500
SSGC-MAY	32.08	32.85	31.6	31.78	88,000
SSML	10.99	11.22	10.7	10.77	61,500
STCL	9.5	9.74	9.01	9.29	20,000
STJT	89.99	94.45	90	90	4,000
STML	48.2127	48.0556	48.0556	48.0556	0
STPL	9.2	9.7	8.92	9.7	1,500
SUHJ	19.635	18.64	18.64	18.64	0
SURC	108	104	103.5	103.5	2,000
SZTM	33	31.35	31.35	31.35	0
TATM	48.11	48	46.25	47.5	1,500
TDIL	11.1	12.1	11	12.1	48,000
TELE	5.22	5.3	5.1	5.21	974,500
TGL	43.69	44.25	43.19	44.1	247,500
THALL	183.41	187.9	180	180.59	71,900
THAS	17	17	17	17	2,500
TMFBLTFC2	100.3625	0	0	100.3625	0
TPL	8.75	8.88	8.88	8.88	1,000
TREET	120.45	121.8	119.3	120.06	82,500
TRG	14.52	14.65	13.9	13.99	2,619,000
TRIBL	1.75	1.87	1.8	1.85	64,000
TRIPF	199.99	202	196.05	197.79	10,900
TRPOL	1.9	1.95	1.87	1.93	116,000
TSBL	2.9	3.9	2	3.24	10,500
TSMF	4.94	5.19	5	5.09	44,500
TSPL	2.07	2.4	2.07	2.13	497,000
UBL	179.89	182.5	178.15	181.7	695,500
UBL-APR	180.15	181.5	178	181.45	35,500
UBL-CAPR	179.89	0	0	181.63	0
UBL-CJUN	184.38	0	0	186.17	0
UBL-CMAY	182.38	0	0	184.15	0
UBL-MAY	179.51	181.75	177.5	181.02	46,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.16	2.3	2.11	2.15	53,500
UNIC	17.09	17.98	17.98	17.09	500
WAHN	63.95	64.9	64	64.9	2,000
WTL	2.6	2.63	2.53	2.55	1,047,500
WYETH	4050	4000	4000	4000	20
ZAHT	15.11	14.76	14.25	14.46	14,500
ZIL	124.17	127.99	118.1	127.99	2,000
ZTL	8.6	8.98	7.9	8.98	2,500
Total Turnover					266,039,450

 

KSE EOD Daily Share Price Data - 25-04-2014