KSE EOD Daily Share Price Data - 28-04-2014

For: April 28, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	110.96	108.94	106.5	108.94	6,300
AASM	11	12	12	12	2,000
ABL	127.39	129.25	125	125.44	180,500
ABOT	529.95	524	512	517.25	15,200
ACPL	158.99	160	156.06	156.51	11,800
ADMM	72.13	72.2	70.1	70.68	11,000
AGIC	20.02	19.55	19.02	19.03	596,000
AGIL	84.89	86	84	84.97	29,500
AGL	11	10.9	10.85	10.88	2,000
AGTL	200.6	201.5	200	200.51	5,600
AHCL	31.26	31.9	30.5	30.63	1,067,000
AHCL-CJUL	32.03	32.03	32.03	31.7	0
AHCL-CJUN	32.03	0	0	31.37	0
AHCL-CMAY	31.68	0	0	31.03	0
AHCL-MAY	31.31	32.87	31	31.01	129,000
AHL	58.86	61.8	60.31	61.8	226,000
AHTM	33.4	33.51	33.51	33.51	500
AICL	47.04	47.49	46.5	46.62	562,200
AICL-CJUL	48.2	48.2	48.2	48.25	0
AICL-CJUN	48.2	0	0	47.74	0
AICL-CMAY	47.67	0	0	47.23	0
AICL-MAY	47.72	48.01	47.1	47.23	154,000
AKBL	18.02	18.35	17.26	17.42	1,579,500
AKBL-CJUN	18.46	0	0	17.84	0
AKBL-CMAY	18.26	0	0	17.65	0
AKBL-MAY	18.36	18	17.61	17.63	23,500
AKZO	157.99	158.49	153	155.58	132,600
ALICO	64.23	67.44	66	67.44	49,000
ALNRS	40.5	40.5	38.48	40.5	1,500
ALQT	28	26.6	26.6	26.6	500
AMBL	8.5	8.49	8.48	8.49	1,500
AMTEX	3.9	3.99	3.87	3.88	73,500
ANL	6.65	6.8	6.44	6.5	1,483,500
APL	548.31	546	541	544.45	6,300
ARPAK	13.61	13.25	12.61	12.61	8,000
ARPL	337	337	335	335.11	8,600
ARUJ	13.3	14	14	14	2,500
ASL	9.25	9.3	8.88	9.28	48,000
ASLPS	8	8	8	8	500
ASRL	8.5	9.5	9	9.5	6,500
ATBA	447.13	454	454	454	500
ATIL	59	58	57.8	58	2,000
ATLH	317	317	313	316.59	4,400
ATRL	217.31	218.25	215.6	216.33	170,400
ATRL-CJUL	222.66	222.66	222.66	223.92	0
ATRL-CJUN	222.66	0	0	221.53	0
ATRL-CMAY	220.24	0	0	219.14	0
ATRL-MAY	220.34	220.95	218.5	218.57	98,000
AVN	37.52	37.89	35.65	35.65	1,857,000
BAFL	27.76	27.96	26.61	26.82	1,739,000
BAFL-CJUL	28.44	28.44	28.44	27.76	0
BAFL-CJUN	28.44	0	0	27.46	0
BAFL-CMAY	28.13	0	0	27.17	0
BAFL-MAY	28.15	27.8	27.16	27.19	130,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	42.38	42.5	41.65	41.91	656,000
BAHL-CJUL	43.42	43.42	43.42	43.38	0
BAHL-CJUN	43.42	0	0	42.92	0
BAHL-CMAY	42.95	0	0	42.45	0
BAPL	8.99	9.05	8.41	8.51	61,000
BCML	74.5	73.2	73.2	73.2	500
BERG	48.37	50.68	48.9	49.85	59,500
BGL	7.84	7.8	7.5	7.8	1,000
BIFO	144.75	149	141.5	142.75	6,500
BIPL	11.14	11.3	11.02	11.2	231,000
BOK	8.57	8.57	8.45	8.45	8,000
BOP	10.37	10.72	10.4	10.55	6,472,500
BOP-CJUL	10.63	10.63	10.63	10.92	0
BOP-MAY	10.56	10.82	10.63	10.7	1,803,500
BPBL	6.75	6.75	6.75	6.75	500
BPL	39	38.4	37.06	37.2	27,000
BROT	9.74	10	9.16	9.63	15,500
BRR	5.59	6.01	5.65	5.66	230,500
BTL	150	150	150	150	1,300
BYCO	10.6	10.6	9.61	10.25	2,409,000
CENI	18.12	17.75	17.7	17.75	3,500
CEPB	61.23	63.8	58.17	60.08	2,244,000
CFL	31.7	33	30.12	31.5	5,000
CHBL	5.44	5.55	5.1	5.12	147,500
CHCC	72.11	72.2	69.69	70.29	259,500
CJPL	4.22	4.45	4.3	4.4	14,000
CLCPS	2.08	2.15	2.03	2.05	141,500
CLOV	82.5	86.4	82	86.4	1,500
CML	4.94	5.1	4.76	4.78	353,000
COLG	1620	1600	1600	1600	20
COTT	7.25	7.34	7	7.34	26,500
CPPL	71.7	72.48	70.25	70.35	54,000
CRTM	18.69	19.69	19.25	19.69	29,000
CSAP	48	50.4	47.25	49.61	1,028,000
CSM	2.05	2.11	2.02	2.1	12,000
CSUML	8.2	7.95	7.9	7.9	11,500
CWSM	10	9.3	9.25	9.25	2,000
CYAN	81	80.05	80	80	4,000
DAAG	14	13.9	13.6	13.9	2,000
DAWH	83.71	83.55	82.04	82.43	19,000
DAWH-CMAY	84.84	0	0	83.5	0
DBCI	6	6.1	6	6.09	15,000
DCH	3.37	3.41	3.18	3.21	132,500
DCL	8.25	8.21	8.02	8.06	368,000
DEL	3.49	3.7	3.2	3.51	51,500
DFML	6.89	6.8	6.4	6.44	941,500
DFSM	3.91	3.8	3.65	3.8	5,500
DGKC	89.16	89.48	87.65	88.01	773,500
DGKC-CJUL	91.35	91.35	91.35	91.1	0
DGKC-CJUN	91.35	0	0	90.13	0
DGKC-CMAY	90.36	0	0	89.15	0
DGKC-MAY	89.77	90	88.61	89.09	311,000
DINT	139.5	135.7178	135.7178	135.7178	0
DKTM	11.5	11	10.7	10.71	1,500
DLL	92.01	93.9	91	91	3,500
DMTM	13.75	13.65	13.65	13.75	1,000
DNCC	9.79	10.44	10	10.3	9,000
DOL	6.59	6.61	6.3	6.32	101,500
DSFL	2.57	2.59	2.48	2.49	805,000
DSIL	4.98	5.64	5	5.16	2,384,000
DSL	4.8	5	4.71	4.72	40,000
DSML	6.66	6	6	6.66	500
DWSM	3.6	3.64	3.64	3.64	500
DYNO	44.78	45.9	43.15	43.51	4,500
ECOP	22.11	22.2	21.01	21.01	16,500
EFERT	67.6	67.9	66.1	66.18	1,368,500
EFLTFC3	99.7221	100	100	99.7283	3,000
EFOODS	109.02	108.9	103.57	105.93	433,500
EFUG	122.45	122	120	120	4,500
ELSM	70	70	69.05	69.1	5,000
ENGRO	199.24	200.48	195.5	196.34	836,800
ENGRO-CJUL	204.14	204.14	204.14	203.22	0
ENGRO-CJUN	204.14	0	0	201.06	0
ENGRO-CMAY	201.93	0	0	198.89	0
ENGRO-MAY	201.59	202.8	197.66	198.58	571,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.87	15	14.81	14.82	211,000
EXIDE	374.66	375	370	371.99	600
FABL	16.31	16.44	15.85	15.99	2,896,000
FABL-CJUL	16.71	16.71	16.71	16.55	0
FABL-CJUN	16.71	0	0	16.37	0
FABL-CMAY	16.53	0	0	16.2	0
FABL-MAY	16.48	16.65	16.15	16.25	149,000
FANM	6.24	6.06	6	6.06	7,500
FASM	177.14	181.45	171	180.72	1,100
FATIMA	31.72	31.76	31.21	31.25	123,500
FCCL	17.58	17.7	17.28	17.34	1,414,000
FCCL-CJUL	18.01	18.01	18.01	17.95	0
FCCL-CJUN	18.01	0	0	17.76	0
FCCL-CMAY	17.82	0	0	17.57	0
FCCL-MAY	17.81	17.82	17.49	17.54	254,000
FCIBL	7.05	7.01	6.55	7.01	2,500
FCSC	3.33	3.5	3.25	3.3	118,000
FDIBL	1.65	1.75	1.75	1.75	3,000
FECM	4.48	4.44	4.3	4.44	1,000
FECTC	54.36	54.5	52.8	52.97	75,000
FEM	4.9	4.65	4.65	4.65	500
FEROZ	241.24	253.3	240	245.21	158,500
FFBL	40.03	40.2	39.85	40.09	326,000
FFBL-CJUL	41.02	41.02	41.02	41.5	0
FFBL-CJUN	41.02	0	0	41.05	0
FFBL-CMAY	40.57	0	0	40.61	0
FFBL-MAY	40.6	40.2	40.2	40.2	2,000
FFC	113	113.4	112.65	112.84	324,000
FFC-CJUL	115.78	115.78	115.78	116.8	0
FFC-CJUN	115.78	0	0	115.55	0
FFC-CMAY	114.53	0	0	114.31	0
FFC-MAY	113.55	113.95	113.56	113.56	2,000
FFLM	3.95	4	3.97	4	2,000
FHAM	9.35	9.3	9.26	9.3	9,000
FLYNG	7.09	7.12	7	7.1	332,500
FNEL	3.5	3.7	3.5	3.51	187,000
FPJM	4.51	4.65	4.25	4.31	508,000
FRSM	33.13	33	33	33	5,500
FSWL	46.2	48.51	48.51	48.51	0
FTSM	7.5	7.375	7.375	7.375	0
FUDLM	21.35	21.94	21.16	21.48	25,000
GADT	185.08	193	188.25	188.95	30,400
GAIL	5.74	5.15	5.15	5.15	500
GAMON	4.48	4.1	3.9	4.05	4,000
GASF	11.01	11.1	10.92	10.98	232,500
GATM	51.03	53.58	51.97	53.58	333,500
GFIL	11.29	11.2	11.2	11.2	1,000
GGL	29.69	29.7	29.2	29.26	63,000
GHGL	62.64	62.5	60	62.5	4,500
GHNI	23.1	24.25	21.95	22.07	65,000
GHNL	26.58	27.9	26.4	26.79	421,500
GLAXO	169.41	170.2	163	163.09	107,700
GRAYS	49	50.1	49.8	49.8	4,000
GSPM	4.33	3.75	3.75	3.75	5,000
GTYR	69.75	70.45	66.27	66.84	121,500
GVGL	22.44	23.56	22.01	23.56	174,000
GWLC	17.5	17	16.51	16.85	13,000
HADC	2.3	2.21	2.15	2.21	5,500
HAEL	24.4	25.62	24.65	25.62	74,000
HAL	30.49	30.75	29.1	30.75	2,000
HBL	188.88	190	185.12	186.17	184,200
HCAR	73.26	74.48	72.5	72.64	143,500
HICL	17.75	17.6	17.17	17.5	24,500
HINO	469	471	470	470	300
HINOON	151.09	151.1	147	148.41	3,900
HIRAT	10.77	11.3	10.55	10.79	383,500
HMB	31.87	31.95	30.61	31.57	106,000
HSPI	22.5	21.5	21.5	22.5	500
HUBC	53.28	55.94	53.15	55.94	2,068,500
HUBC-CJUL	54.59	54.59	54.59	57.9	0
HUBC-CJUN	54.59	0	0	57.28	0
HUBC-CMAY	54	0	0	56.67	0
HUBC-MAY	53.04	55.69	54	55.69	4,500
HUMNL	72.83	73.7	72.25	73.31	36,500
HWQS	6.55	6.65	6.6	6.6	4,500
IBFL	72.94	73.5	70	73.47	67,000
IBLHL	88.65	91	88	90.5	3,500
ICI	378	380	367.61	368.47	9,100
ICIBL	2.35	2.37	2.16	2.3	253,500
ICL	37.76	36.5	35.88	35.88	82,000
IDEN	6.99	6.65	6.65	6.65	500
IDRT	15	15	14.05	15	4,500
IGIBL	1.68	1.85	1.66	1.8	1,211,500
IGIIL	202.97	204.85	200	203.18	229,900
INDU	490.01	490	475	477.8	1,600
INIL	53.1	52.5	52.1	52.23	18,000
INKL	11.97	11.01	11	11	3,000
ISL	23.5	23.75	23.41	23.56	344,000
ISTM	26.95	26.49	26.49	26.49	500
JDWS	215	225.75	216	223.34	4,500
JKSM	29.42	29.51	29.5	29.51	2,000
JLICL	304.95	290	290	290	100
JPGL	3.3	3.49	3.17	3.2	1,145,500
JSBL	5.55	6	5.3	5.85	5,564,500
JSCL	11.07	11.68	11.03	11.15	9,573,500
JSGCL	37.29	39.1	37.26	38.49	4,500
JSIL	11.56	11.8	11.45	11.53	369,500
JUBS	6.39	5.95	5.6	5.95	5,000
KAPCO	59.93	61.48	60	60.4	155,000
KAPCO-CJUL	61.41	61.41	61.41	62.52	0
KAPCO-CJUN	61.41	0	0	61.85	0
KAPCO-CMAY	60.74	0	0	61.19	0
KAPCO-MAY	60.76	62.99	62	62.5	10,000
KASBB	2.01	2.07	1.99	2	273,000
KASBSL	6.8	6.98	6.55	6.7	15,000
KEL	6.71	6.88	6.55	6.6	3,227,000
KELSC2	102.2389	0	0	102.2389	0
KHTC	256	268.8	260	268.8	400
KML	14.59	13.95	13.71	13.75	15,500
KOHC	122.65	122.7	120	120.09	113,000
KOHE	40.42	41.5	40.2	40.25	286,500
KOHP	3.36	3.75	3.5	3.5	25,000
KOHTM	14.78	14.75	14.01	14.01	10,000
KOIL	3.5	3.5	3.2	3.5	14,000
KOSM	13.62	13.69	12.7	13.69	1,500
KSBP	106.75	101.42	101.42	101.42	5,000
KTML	25	25	24.38	24.45	268,000
LEUL	7.99	8.99	7.71	8.99	110,500
LINDE	158.67	155.02	151	151.63	5,200
LMSM	8.65	8.99	8.95	8.95	6,500
LOTCHEM	6.94	7.08	6.9	6.9	488,500
LPCL	13.55	13.74	13.25	13.32	2,510,000
LPL	18.01	19.01	19	19.01	10,278,500
LUCK	359.94	361.98	358.02	359.52	44,300
LUCK-CJUL	368.8	368.8	368.8	372.13	0
LUCK-CJUN	368.8	0	0	368.16	0
LUCK-CMAY	364.8	0	0	364.19	0
LUCK-MAY	360.4	360	358.01	358.57	24,500
MACFL	20.45	20.5	20.1	20.1	3,500
MARI	252.84	257.9	251.01	252.4	277,700
MCB	283.61	283.99	281.9	282.58	266,400
MCB-CJUL	290.59	290.59	290.59	292.49	0
MCB-CJUN	290.59	0	0	289.37	0
MCB-CMAY	287.44	0	0	286.25	0
MCB-MAY	285.78	286	283.25	284.67	68,000
MCBAH	16	16	16	16	5,000
MDTL	3.04	3.08	2.89	2.93	295,000
MEBL	41.04	40.32	40	40.05	79,500
MEHT	135.5	142	142	142	500
MERIT	19	19.2	18.1	18.22	71,500
MFTM	3.95	4.11	3.9	4	33,000
MIRKS	67.6	69	68.9	69	10,000
MLCF	30.95	31.34	29.99	30.12	38,219,000
MLCF-MAY	31.26	31.68	30.35	30.49	3,249,000
MODAM	2.25	2.36	2.36	2.25	6,500
MQTM	23.47	24.4	22.3	22.62	25,000
MRNS	96.85	95	95	95	500
MSOT	113	115	112	113.33	8,500
MTIL	3.7	3.99	3.4	3.83	2,500
MTL	447.12	460	447.12	451.93	5,900
MUKT	3.71	4.2	2.9	3.09	981,000
MUREB	602.77	605	572.64	574.39	14,000
MZSM	3.23	3.21	3.2	3.2	15,000
NATF	615.5	625	615	615	1,100
NBF	5.9	6.02	6	6.01	68,000
NBP	56.23	56.6	55.55	56.27	1,943,000
NBP-CJUL	57.61	57.61	57.61	58.24	0
NBP-CJUN	57.61	0	0	57.62	0
NBP-CMAY	56.99	0	0	57	0
NBP-MAY	56.79	56.99	56	56.76	360,500
NCL	44.43	46.1	43.56	44.51	1,237,500
NCL-CJUL	45.52	45.52	45.52	46.07	0
NCL-CJUN	45.52	0	0	45.58	0
NCL-CMAY	45.03	0	0	45.09	0
NCPL	36.75	38	36.5	37.87	642,000
NESTLE	7900	8295	8049.99	8050	540
NETSOL	36.03	36	35	35.04	212,500
NEXT	4.51	4.7	4.5	4.5	46,000
NIB	2.48	2.55	2.3	2.47	6,822,000
NICL	18.85	19	18.41	18.54	118,500
NMFL	13.47	13.5	13	13.24	74,500
NML	110.77	113.4	111.1	112.12	702,500
NML-CJUL	113.5	113.5	113.5	116.05	0
NML-CJUN	113.5	0	0	114.81	0
NML-CMAY	112.27	0	0	113.58	0
NML-MAY	111.85	114.25	112.1	113.26	500,500
NPL	32.92	33.4	32.8	33.01	1,660,000
NPL-CJUL	33.73	33.73	33.73	34.17	0
NPL-CJUN	33.73	0	0	33.8	0
NPL-CMAY	33.36	0	0	33.44	0
NPSM	56.8	55.6042	55.6042	55.6042	0
NRL	212.67	213.25	209.12	210.71	85,300
OGDC	258.74	261.5	254.82	256.68	484,400
OGDC-CJUL	265.11	265.11	265.11	265.68	0
OGDC-CJUN	265.11	0	0	262.85	0
OGDC-CMAY	262.23	0	0	260.02	0
OGDC-MAY	259.58	262	256.11	258.75	39,500
OLPL	31.62	33.2	30.2	31.01	421,000
OLSM	4.61	4.2	4	4.05	5,000
OLTM	6.99	7.64	6.5	6.93	2,000
OTSU	46.9	47.05	47	47	1,000
PACE	4.41	4.75	4.44	4.48	2,090,000
PAEL	22.9	23.13	22.5	22.58	1,419,500
PAKMI	2.39	2.15	2.11	2.15	1,500
PAKRI	35.85	36.97	35.55	36.08	1,766,000
PAKT	1249.46	1295	1221	1251.38	2,100
PASL	5.45	6.45	5.16	5.91	17,899,000
PASM	7.5	7.19	6.55	6.87	3,500
PGCL	150.07	153.85	147.5	149.78	300
PGF	30.53	30.7	30.3	30.51	107,500
PGLC	16.53	16.45	16.45	16.45	3,000
PHDL	76.21	80.02	75	75	1,500
PIAA	7.91	8	7.7	7.74	555,500
PIBTL	20.08	21.08	21.08	21.08	500
PICT	292.34	288	288	288	100
PIF	14.01	14	13.5	13.69	55,500
PIL	13.01	12.01	12.01	12.01	1,000
PINL	12.32	13.32	13.28	13.32	73,000
PIOC	47.55	48	46.6	46.79	543,000
PIOC-MAY	48.13	48.5	47.2	47.41	202,500
PKGI	10.5	10.5	9.66	9.66	2,000
PKGP	18.37	19.37	19.37	19.37	1,258,500
PKGS	395.41	415.18	399.5	413.25	268,400
PMI	2.07	2.27	2.27	2.07	500
PMPK	603.25	605	573.1	600	3,100
PNGRS	3.52	3.4	3.4	3.4	500
PNSC	76.62	77.85	73.7	74.14	40,000
POAF	7.9	8	8	8	1,000
POL	536.23	535	528	529.98	282,900
POWER	6.48	6.7	6.3	6.33	98,000
PPL	229.96	230.89	226.11	228.08	1,011,500
PPL-CJUL	235.62	235.62	235.62	236.08	0
PPL-CJUN	235.62	0	0	233.56	0
PPL-CMAY	233.06	0	0	231.05	0
PPL-MAY	232.45	233.39	228.55	229.36	104,000
PPP	57.39	56.8	56.75	56.78	2,000
PPVC	5	5.1	4.8	5.1	11,500
PRL	159.99	167.98	160	167.98	115,000
PRWM	39	40.48	38.01	38.22	24,000
PSEL	497.2273	510.1	472.37	505	1,800
PSMC	216.4	218	215.1	216.73	67,900
PSO	405.57	407.3	395.15	397.43	1,893,200
PSO-CJUL	415.55	415.55	415.55	411.37	0
PSO-CJUN	415.55	0	0	406.98	0
PSO-CMAY	411.04	0	0	402.6	0
PSO-MAY	410.24	411.8	400	401.74	1,734,000
PTC	28.13	28.5	27.9	28.26	1,808,500
PTC-CJUL	28.82	28.82	28.82	29.25	0
PTC-CJUN	28.82	0	0	28.94	0
PTC-CMAY	28.51	0	0	28.63	0
PTC-MAY	28.54	28.75	28.25	28.51	453,500
QUET	43.99	43.95	41.8	43.95	10,000
QUICE	7.74	7.8	7.65	7.7	168,500
RAVT	3.91	3.99	3.85	3.99	3,000
REDCO	4.11	4.47	4	4	6,000
REWM	36.82	38.49	36.6	36.74	10,000
RICL	9	9	8.8	8.8	3,000
SAIF	25.05	25.15	24.9	25.03	57,500
SAPL	900	880	855	855.5	700
SARC	9.45	9.46	8.85	9	12,500
SAZEW	33.79	33.96	33.5	33.94	35,500
SBL	8.06	8.25	8	8.08	77,500
SCBPL	24	24.25	23.01	23.11	81,500
SCL	211.6059	222.18	222.18	222.18	200
SCM	22.41	22.37	21.5	22.37	2,000
SEARL	187.66	188.85	181	182.67	125,400
SEPCO	2.58	2.62	2.52	2.56	608,500
SFL	289.85	290	290	290	1,800
SFTM	5.35	6.35	6.35	6.35	0
SGML	18.5	18.5	18.49	18.5	50,000
SHCI	3.42	3.5	3.5	3.5	1,000
SHDT	64.75	64.6776	64.6776	64.6776	0
SHEL	256.6	266.45	256.5	260.34	585,400
SHEZ	838	878.99	805	869.25	2,500
SHFA	115.67	113.96	109.89	109.91	24,400
SHSML	18.1	18.99	18.22	18.23	6,000
SIBL	3.34	3.34	3.34	3.34	7,000
SIEM	1221.79	1259.99	1247	1249.95	600
SILK	2.52	2.6	2.45	2.48	2,050,000
SING	23.5	22.75	22.33	22.33	35,500
SITC	282.82	280.1	274	276.61	22,400
SKRS	2.91	2.99	2.7	2.99	25,000
SLYT	23.88	24.7	22.69	22.69	16,500
SMBL	3.49	3.6	3.4	3.42	308,500
SMCPL	9.2	9.5	9.2	9.5	14,000
SMTM	12	11.3	11	11.12	16,000
SNAI	69	72.45	71	72.45	8,000
SNBL	15	14.71	14.2	14.26	866,000
SNGP	23.17	23.4	23.15	23.25	550,000
SNGP-CJUL	23.74	23.74	23.74	24.07	0
SNGP-CJUN	23.74	0	0	23.81	0
SNGP-CMAY	23.48	0	0	23.55	0
SNGP-MAY	23.46	0	0	23.56	0
SPL	15.97	16.1	15.05	15.11	900,000
SPLC	3.21	3.2	3.15	3.17	103,000
SRVI	550.5	578.02	557.35	577.97	8,200
SSGC	31.34	31.5	31.25	31.31	560,500
SSGC-MAY	31.78	31.9	31.41	31.84	2,000
SSML	10.77	10.99	10.6	10.6	36,500
STCL	9.29	9.6	9.05	9.07	9,000
STML	48.0556	45.66	45.66	45.66	500
STPL	9.7	9.89	9.1	9.2	274,500
SUHJ	18.64	18.5	18.5	18.5	0
SURC	103.5	102	102	102	1,000
SZTM	31.35	29.79	29.79	29.79	500
TATM	47.5	46	45.16	45.38	26,000
TELE	5.21	5.29	5.02	5.05	1,149,000
TGL	44.1	46.3	44	46.3	604,000
THALL	180.59	184.8	181.75	182.7	60,100
THAS	17	17.45	17.4	17.45	3,000
TMFBLTFC2	100.3625	0	0	100.3625	0
TPL	8.88	8.92	8.55	8.55	7,000
TREET	120.06	120.99	114.06	115.4	239,500
TRG	13.99	14.11	13.3	13.43	3,016,000
TRIBL	1.85	1.97	1.8	1.81	105,000
TRIPF	197.79	202.22	196.25	198.3	1,500
TRPOL	1.93	2	1.85	1.86	139,000
TRSM	4.01	3.75	3.75	3.75	500
TSMF	5.09	5.19	4.8	4.8	2,000
TSPL	2.13	2.2	2.1	2.15	28,000
UBL	181.7	182	177.12	180.16	344,000
UBL-CJUL	186.17	186.17	186.17	186.48	0
UBL-CJUN	186.17	0	0	184.49	0
UBL-CMAY	184.15	0	0	182.5	0
UBL-MAY	181.02	180.95	178.5	179.5	28,500
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	19	18.5	18.21	18.5	5,000
UNIC	17.09	17.99	16.5	17.02	9,000
UPFL	8600	8900	8900	8900	20
WAHN	64.9	65	62.1	62.38	4,000
WTL	2.55	2.61	2.52	2.53	875,500
WYETH	4000	4000	3950	3950	80
ZAHT	14.46	14.72	14.21	14.23	8,500
ZIL	127.99	130	130	130	500
Total Turnover					191,815,760

 

KSE EOD Daily Share Price Data - 28-04-2014