KSE EOD Daily Share Price Data - 29-04-2014

For: April 29, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	108.94	107.5	106	106	8,700
AATM	4.54	5.5	4.66	5	2,000
ABL	125.44	126.25	122.2	123.12	274,500
ABOT	517.25	509	491.39	499.46	160,500
ACPL	156.51	156	152.5	155	22,400
ADAMS	27.95	27.05	27	27	7,000
ADMM	70.68	72.35	69.5	69.99	4,000
ADOS	37.1	37.39	35.25	37.37	5,000
AGIC	19.03	19.14	19.14	19.14	500
AGIL	84.97	84	81.5	83.1	27,000
AGL	10.88	11.05	11.05	11.05	1,000
AGTL	200.51	202.99	195	198.23	18,700
AHCL	30.63	30.86	29.45	29.95	1,177,000
AHCL-CJUL	31.7	0	0	30.98	0
AHCL-CJUN	31.37	0	0	30.65	0
AHCL-CMAY	31.03	0	0	30.32	0
AHCL-MAY	31.01	30.9	29.8	30.25	54,000
AHL	61.8	64.89	61.11	64.77	346,500
AHTM	33.51	33	32.04	33	1,000
AICL	46.62	46.76	45.25	45.82	1,137,300
AICL-CJUL	48.25	0	0	47.39	0
AICL-CJUN	47.74	0	0	46.88	0
AICL-CMAY	47.23	0	0	46.38	0
AICL-MAY	47.23	47.28	45.9	46.32	379,500
AKBL	17.42	17.67	16.87	17.6	3,492,500
AKBL-CJUN	17.84	0	0	18.01	0
AKBL-CMAY	17.65	0	0	17.81	0
AKBL-MAY	17.63	17.9	17.18	17.86	80,000
AKZO	155.58	161	154	156.8	169,600
ALICO	67.44	70.81	67	70.81	57,500
AMBL	8.49	8.6	7.5	7.5	8,500
AMTEX	3.88	4.09	3.8	3.85	61,500
ANL	6.5	6.61	6.15	6.27	3,252,000
ANSM	12.82	12.89	11.85	11.85	2,000
APL	544.45	542.5	530	535.13	197,100
ARM	53.9	53.9	53	53.8	15,500
ARPAK	12.61	13.55	13.45	13.5	5,000
ARPL	335.11	351.5	326	348.68	63,000
ARUJ	14	15	14.14	15	38,500
ASL	9.28	9.5	8.91	9.06	53,000
ASLPS	8	8.66	8.49	8.66	1,500
ASRL	9.5	10.5	10.25	10.48	5,000
ATBA	454	451	432.5	437	800
ATIL	58	57.99	56.61	57.7	4,000
ATLH	316.59	317	310	315	4,800
ATRL	216.33	217	209.52	210.51	299,300
ATRL-CJUL	223.92	0	0	217.72	0
ATRL-CJUN	221.53	0	0	215.4	0
ATRL-CMAY	219.14	0	0	213.08	0
ATRL-MAY	218.57	219	212.01	212.82	154,500
AVN	35.65	34.8	33.87	33.87	731,000
BAFL	26.82	27.4	25.81	26.67	4,685,500
BAFL-CJUL	27.76	0	0	27.58	0
BAFL-CJUN	27.46	0	0	27.29	0
BAFL-CMAY	27.17	0	0	27	0
BAFL-MAY	27.19	27.15	26.2	26.95	84,000
BAFLTFC5	102.0467	101.75	101.75	102.0467	3,000
BAHL	41.91	41.9	40.5	41.06	532,000
BAHL-CJUL	43.38	0	0	42.47	0
BAHL-CJUN	42.92	0	0	42.01	0
BAHL-CMAY	42.45	0	0	41.56	0
BAPL	8.51	8.49	7.71	7.83	53,500
BCML	73.2	75.99	71.7	75.99	1,000
BERG	49.85	51.5	48.5	50	171,500
BGL	7.8	8.41	7.3	7.74	5,000
BIFO	142.75	142.99	142.99	142.75	500
BIPL	11.2	11.05	10.62	10.83	382,000
BNWM	76	79.49	79.25	79.25	11,000
BOK	8.45	8.6	8.23	8.4	18,500
BOP	10.55	10.51	10.17	10.31	7,447,000
BOP-CJUL	10.92	0	0	10.66	0
BOP-MAY	10.7	10.6	10.31	10.42	2,061,000
BPBL	6.75	7.15	6.75	6.75	2,000
BPL	37.2	37.1	36.06	36.88	10,500
BROT	9.63	9.5	9.25	9.5	2,000
BRR	5.66	5.99	5.61	5.85	95,000
BTL	150	148	142.5	148	1,200
BUXL	30.5	30.94	30.94	30.5	4,000
BWCL	78.75	82.4	75.1	82.38	7,000
BYCO	10.25	10.35	10.06	10.13	992,000
CCM	54.32	56.5	53	53	406,500
CENI	17.75	17.25	16.75	16.82	19,500
CEPB	60.08	60.08	57.1	58.4	420,000
CFL	31.5	32	31	31	1,500
CHBL	5.12	5.25	5.07	5.16	37,500
CHCC	70.29	70.4	68.77	69.4	383,500
CJPL	4.4	4.95	4.13	4.24	168,500
CLCPS	2.05	2.05	2	2	134,500
CLOV	86.4	82.31	82.08	82.3	2,500
CML	4.78	4.88	4.51	4.63	248,000
COLG	1600	1601	1600	1600	1,960
COTT	7.34	7.4	6.35	7.1	2,500
CPAL	6.19	6	6	6	5,000
CPPL	70.35	70	66.84	67.53	170,000
CRTM	19.69	20.69	20.69	20.69	63,000
CSAP	49.61	49.7	47.5	47.72	771,000
CSIL	5.33	5.66	5.26	5.3	28,500
CSM	2.1	2.01	2	2	22,000
CSUML	7.9	7.84	7.6	7.63	12,500
CYAN	80	78	78	78	3,000
DAAG	13.9	14.9	13.45	14.9	23,500
DAWH	82.43	81	78.31	78.31	141,500
DAWH-CMAY	83.5	0	0	79.27	0
DBCI	6.09	6	5.8	5.97	68,000
DCH	3.21	3.35	3.18	3.2	86,500
DCL	8.06	8.1	7.65	7.72	677,500
DEL	3.51	3.7	3.01	3.14	89,500
DFML	6.44	6.6	6.3	6.34	749,000
DFSM	3.8	3.79	3.51	3.69	39,000
DGKC	88.01	87.6	85.52	86.53	1,961,000
DGKC-CJUL	91.1	0	0	89.49	0
DGKC-CJUN	90.13	0	0	88.54	0
DGKC-CMAY	89.15	0	0	87.59	0
DGKC-MAY	89.09	88.5	86.5	87.34	654,500
DINT	135.7178	132.6369	132.6369	132.6369	0
DKTM	10.71	10	10	10	500
DLL	91	92.5	88	92.5	30,000
DMTM	13.75	12.75	12.75	12.75	4,500
DNCC	10.3	11.19	10	10.39	15,000
DOL	6.32	6.5	6.2	6.28	119,500
DSFL	2.49	2.5	2.41	2.43	452,500
DSIL	5.16	5.2	4.82	4.99	594,500
DSL	4.72	4.72	4.65	4.68	10,500
DWSM	3.64	3.62	3.25	3.33	35,500
DWTM	10.99	10.73	9.99	9.99	2,000
DYNO	43.51	44.5	42.05	43.35	32,000
ECOP	21.01	20	19.96	19.96	22,500
EFERT	66.18	66.74	63.25	64.33	3,314,500
EFLTFC3	99.7283	0	0	99.7283	0
EFOODS	105.93	106	102.8	103.54	617,000
EFUG	120	124.99	119	119.08	15,000
EFUL	109.5	113.5	108	113.5	2,000
ELSM	69.1	72.1	69.1	71.2	10,000
EMCO	4.8	4.78	4.3	4.3	5,000
ENGRO	196.34	197.5	188	190.04	1,881,000
ENGRO-CJUL	203.22	0	0	196.54	0
ENGRO-CJUN	201.06	0	0	194.45	0
ENGRO-CMAY	198.89	0	0	192.36	0
ENGRO-MAY	198.58	198.51	189.61	191.89	1,697,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.82	14.85	14.3	14.48	467,000
EXIDE	371.99	374.98	367	368.5	1,600
FABL	15.99	16.1	15.2	15.68	6,212,000
FABL-CJUL	16.55	0	0	16.22	0
FABL-CJUN	16.37	0	0	16.04	0
FABL-CMAY	16.2	0	0	15.87	0
FABL-MAY	16.25	16.34	15.36	15.85	245,000
FANM	6.06	5.98	5.81	5.81	10,000
FASM	180.72	183	171.69	178.9	1,100
FATIMA	31.25	31.99	30.96	31.77	1,613,500
FCCL	17.34	17.35	16.8	17.06	8,367,500
FCCL-CJUL	17.95	0	0	17.64	0
FCCL-CJUN	17.76	0	0	17.46	0
FCCL-CMAY	17.57	0	0	17.27	0
FCCL-MAY	17.54	17.54	17	17.32	1,078,000
FCIBL	7.01	7	6.61	6.92	6,000
FCSC	3.3	3.24	3.02	3.08	90,500
FECM	4.44	4.49	4.1	4.1	17,000
FECTC	52.97	52.89	51.51	52.22	53,500
FEM	4.65	4.5	4.5	4.5	101,000
FEROZ	245.21	245	232.95	232.95	51,800
FFBL	40.09	40.2	39.35	39.55	910,500
FFBL-CJUL	41.5	0	0	40.9	0
FFBL-CJUN	41.05	0	0	40.47	0
FFBL-CMAY	40.61	0	0	40.03	0
FFBL-MAY	40.2	39.9	39.6	39.75	61,000
FFC	112.84	113.1	112.06	112.81	1,176,300
FFC-CJUL	116.8	0	0	116.67	0
FFC-CJUN	115.55	0	0	115.43	0
FFC-CMAY	114.31	0	0	114.19	0
FFC-MAY	113.56	113.75	112.61	113.04	81,500
FFLM	4	3.63	3.51	3.51	5,000
FHAM	9.3	9.26	9.2	9.2	20,500
FLYNG	7.1	7.01	6.75	7	330,000
FNEL	3.51	3.69	3.4	3.44	43,000
FPJM	4.31	4.5	4	4.24	84,000
FRCL	6.5	6.6	6.5	6.5	3,000
FRSM	33	33	33	33	4,500
FSWL	48.51	50.93	50.93	50.93	0
FUDLM	21.48	21.25	20.41	20.41	16,000
GADT	188.95	187	184	186.3	22,200
GAIL	5.15	5.69	5.1	5.27	20,000
GAMON	4.05	4.45	3.77	4.45	15,000
GASF	10.98	11.09	10.9	10.96	437,500
GATM	53.58	55.01	53	53.36	708,000
GFIL	11.2	11.94	11.85	11.94	1,000
GGL	29.26	29.3	27.85	28.12	454,000
GHGL	62.5	60.25	59.51	59.51	6,000
GHNI	22.07	22	21.3	21.48	18,500
GHNL	26.79	26.5	25.46	25.53	121,500
GLAT	125.9	122.927	122.927	122.927	0
GLAXO	163.09	164.18	155	157.78	203,600
GLPL	400	399	399	399	200
GTYR	66.84	69.75	65.51	69.11	154,000
GUSM	4.05	3.99	3.99	4.05	500
GVGL	23.56	24.69	22.39	22.39	186,000
GWLC	16.85	17	16.1	16.7	13,000
HABSM	32.1	33	31.25	32.68	149,000
HADC	2.21	2.29	2.2	2.2	37,500
HAEL	25.62	26.9	26.25	26.9	100,000
HAL	30.75	30.55	30.5	30.5	7,000
HBL	186.17	187	181.01	184.85	265,100
HCAR	72.64	72.5	69.01	71.87	397,000
HICL	17.5	17.5	17.4	17.45	14,500
HINO	470	469	460	462	4,900
HINOON	148.41	151	142.1	150.03	45,600
HIRAT	10.79	10.86	10.55	10.7	84,500
HMB	31.57	31.94	30	30.03	235,500
HSPI	22.5	22.1	21.4	21.4	24,500
HUBC	55.94	57.3	55.4	56.98	3,349,000
HUBC-CJUL	57.9	0	0	58.93	0
HUBC-CJUN	57.28	0	0	58.3	0
HUBC-CMAY	56.67	0	0	57.67	0
HUBC-MAY	55.69	57.79	56	57.4	31,500
HUMNL	73.31	74	72.12	73.01	31,000
HWQS	6.6	6.75	6.37	6.53	4,000
IBLHL	90.5	86.05	85.98	85.98	7,000
ICI	368.47	365	351	353.24	186,300
ICIBL	2.3	2.3	2.15	2.2	212,500
ICL	35.88	36	34.09	34.09	101,500
IDEN	6.65	6.71	6.71	6.71	500
IDRT	15	15	14	15	9,000
IDSM	17.8	18.2	16.95	18.2	1,500
IFSL	16.1	15.1	15.1	15.1	5,000
IGIBL	1.8	1.78	1.66	1.72	105,500
IGIIL	203.18	205	201	202.74	177,700
INDU	477.8	475	471	475	600
INIL	52.23	53	51.9	52	46,000
INKL	11	10.98	10.05	10.98	1,500
ISL	23.56	23.5	23.2	23.24	334,500
JATM	8	7	7	7	500
JGICL	99.15	94.5	94.2	94.2	1,500
JKSM	29.51	29.5	28.1	28.1	4,000
JLICL	290	299	276.5	292.82	4,800
JOPP	30.51	29.5	29.01	29.01	1,000
JPGL	3.2	3.19	3	3.01	501,000
JSBL	5.85	5.95	5.39	5.43	980,500
JSCL	11.15	11.36	10.76	11	5,180,000
JSGCL	38.49	38.49	37.3	38.49	1,500
JSIL	11.53	11.54	11.2	11.41	467,000
JUBS	5.95	6	6	6	1,000
JVDC	63	66.1	65	65	3,500
KAPCO	60.4	60.3	59.5	59.91	219,000
KAPCO-CJUL	62.52	0	0	61.96	0
KAPCO-CJUN	61.85	0	0	61.3	0
KAPCO-CMAY	61.19	0	0	60.64	0
KAPCO-MAY	62.5	0	0	60.66	0
KASBB	2	2.04	1.95	1.97	166,000
KASBSL	6.7	6.8	6.51	6.51	6,000
KCL	13.1	12.71	12.71	12.71	500
KEL	6.6	6.73	6.5	6.61	6,733,000
KELSC2	102.2389	0	0	102.2389	0
KHTC	268.8	282.24	282.2	282.24	800
KML	13.75	13.15	13.14	13.15	4,000
KOHC	120.09	119	116.05	117.17	493,000
KOHE	40.25	41	38.9	39.15	321,500
KOHP	3.5	3.26	3.21	3.26	6,500
KOHS	13.29	12.4	12.4	12.4	500
KOHTM	14.01	14.5	13.62	13.62	4,000
KOIL	3.5	3.55	3.2	3.4	10,000
KSBP	101.42	98.0888	98.0888	98.0888	0
KTML	24.45	25	24.34	24.86	311,000
LEUL	8.99	9.99	9.97	9.99	26,500
LIBT	15.4	15	15	15	1,000
LINDE	151.63	154.99	148	153.2	9,900
LOTCHEM	6.9	6.99	6.8	6.89	995,500
LPCL	13.32	13.74	12.76	13.56	14,717,000
LPL	19.01	19.69	18.01	18.95	6,325,500
LUCK	359.52	359	347.1	350.46	330,600
LUCK-CJUL	372.13	0	0	362.46	0
LUCK-CJUN	368.16	0	0	358.59	0
LUCK-CMAY	364.19	0	0	354.73	0
LUCK-MAY	358.57	357.01	347.5	351.89	106,000
MACFL	20.1	20.1	19.7	20	21,500
MARI	252.4	256.85	239.78	240.08	829,800
MCB	282.58	282.45	279.75	280.29	674,900
MCB-CJUL	292.49	0	0	289.88	0
MCB-CJUN	289.37	0	0	286.8	0
MCB-CMAY	286.25	0	0	283.71	0
MCB-MAY	284.67	284.95	281.65	283.75	72,000
MCBAH	16	15.55	15.3	15.3	13,000
MDTL	2.93	2.96	2.83	2.85	680,500
MEBL	40.05	40.1	39	39.48	7,209,000
MERIT	18.22	18.52	17.82	18.03	35,500
MFFL	689	660	654.55	660	650
MFTM	4	4	3.9	3.99	4,500
MIRKS	69	68.89	68.89	69	1,000
MLCF	30.12	30.19	29.55	29.9	7,927,500
MLCF-MAY	30.49	30.45	29.75	30.13	1,652,500
MODAM	2.25	2.25	2.12	2.15	40,500
MQTM	22.62	23.75	21.7	22	5,500
MRNS	95	93.1	92	92	1,500
MSOT	113.33	116.9	115.9	116.9	2,500
MTIL	3.83	3.75	3.75	3.75	500
MTL	451.93	458	453	457.31	15,600
MUKT	3.09	3.15	2.8	2.82	236,000
MUREB	574.39	565	546	555	3,800
MZSM	3.2	3.13	3.13	3.13	2,500
NAGC	62.32	59.5	59.26	59.38	2,000
NATF	615	645.75	595	640.86	25,600
NBF	6.01	6.01	6	6	10,000
NBP	56.27	56.45	55	55.54	1,896,000
NBP-CJUL	58.24	0	0	57.44	0
NBP-CJUN	57.62	0	0	56.83	0
NBP-CMAY	57	0	0	56.22	0
NBP-MAY	56.76	56.72	55.7	56.02	267,500
NCL	44.51	44.92	43.75	44.15	575,500
NCL-CJUL	46.07	0	0	45.66	0
NCL-CJUN	45.58	0	0	45.17	0
NCL-CMAY	45.09	0	0	44.69	0
NCPL	37.87	38.25	37.5	37.64	107,500
NESTLE	8050	8060	8060	8060	20
NETSOL	35.04	34.61	33.61	33.85	194,000
NIB	2.47	2.49	2.42	2.46	4,297,000
NICL	18.54	18.75	18.26	18.43	115,000
NMFL	13.24	13.47	12.55	12.72	71,000
NML	112.12	113	109.6	111.76	2,016,600
NML-CJUL	116.05	0	0	115.59	0
NML-CJUN	114.81	0	0	114.35	0
NML-CMAY	113.58	0	0	113.12	0
NML-MAY	113.26	113.35	110.7	112.73	839,000
NOPKNV	36.46	35.2021	35.2021	35.2021	0
NPL	33.01	33.29	32.71	33	393,000
NPL-CJUL	34.17	0	0	34.13	0
NPL-CJUN	33.8	0	0	33.77	0
NPL-CMAY	33.44	0	0	33.4	0
NRL	210.71	211	204.98	205.14	110,900
OGDC	256.68	258.29	253	253.24	435,500
OGDC-CJUL	265.68	0	0	261.91	0
OGDC-CJUN	262.85	0	0	259.12	0
OGDC-CMAY	260.02	0	0	256.33	0
OGDC-MAY	258.75	259.9	255.5	256.14	43,500
OLPL	31.01	31.15	30.2	30.84	91,500
OLSM	4.05	4.05	4.05	4.05	3,000
OTSU	47	47.02	47.02	47.02	500
PACE	4.48	4.68	4.4	4.6	2,435,000
PAEL	22.58	22.72	21.96	22.16	1,377,000
PAKD	71	69	69	69	1,000
PAKMI	2.15	2.5	2.2	2.49	35,500
PAKRI	36.08	36.15	34.57	35.05	355,500
PAKT	1251.38	1313.94	1225	1299.21	6,600
PASL	5.91	6.18	5.42	5.51	5,409,000
PASM	6.87	6.66	6.64	6.65	27,000
PCAL	84	84	83.89	84	2,000
PGF	30.51	30.8	30.5	30.54	238,000
PHDL	75	76.61	76.61	75	1,000
PIAA	7.74	7.83	7.41	7.5	1,332,000
PIBTL	21.08	22.13	22.13	22.13	500
PICT	288	284.1	275.7	277.63	2,600
PIF	13.69	13.75	13.55	13.7	36,500
PIL	12.01	11.01	11.01	11.01	1,500
PINL	13.32	13.35	12.39	12.41	6,500
PIOC	46.79	46.67	45.25	45.73	709,500
PIOC-MAY	47.41	47.05	45.66	46.32	228,000
PKGP	19.37	20.37	18.87	19.47	7,211,000
PKGS	413.25	413.02	398	400.81	82,800
PMI	2.07	2.08	2.06	2.08	5,000
PMPK	600	608	600	608	300
PNSC	74.14	73.8	70.44	73.42	11,000
POAF	8	8	7.8	7.8	18,000
POL	529.98	533.97	526.55	529.02	433,400
POML	108.15	113.55	110	113.55	1,500
POWER	6.33	6.49	6.03	6.2	472,000
PPL	228.08	228.9	225.25	227.5	683,100
PPL-CJUL	236.08	0	0	235.29	0
PPL-CJUN	233.56	0	0	232.78	0
PPL-CMAY	231.05	0	0	230.27	0
PPL-MAY	229.36	230.4	227	229.95	113,500
PPP	56.78	57.05	55.65	56.84	18,500
PPVC	5.1	5.04	4.75	5.04	1,500
PRET	121.5	121.5	115.43	120.94	4,300
PRL	167.98	175	166.05	168.64	37,500
PRWM	38.22	37.5	37.5	37.5	2,000
PSEL	505	505	500	500	1,500
PSMC	216.73	215.99	210.16	211.8	190,700
PSO	397.43	396.9	386	392.09	2,950,300
PSO-CJUL	411.37	0	0	405.51	0
PSO-CJUN	406.98	0	0	401.19	0
PSO-CMAY	402.6	0	0	396.87	0
PSO-MAY	401.74	400	390	395.93	2,526,000
PTC	28.26	28.34	27.85	28.13	1,916,000
PTC-CJUL	29.25	0	0	29.09	0
PTC-CJUN	28.94	0	0	28.78	0
PTC-CMAY	28.63	0	0	28.47	0
PTC-MAY	28.51	28.5	28.17	28.4	418,000
QUET	43.95	42.3631	42.3631	42.3631	0
QUICE	7.7	7.78	7.6	7.66	309,000
RAVT	3.99	3.99	3.85	3.99	1,500
REDCO	4	4.46	3.94	4	2,500
REWM	36.74	37.45	35.75	36	13,500
RICL	8.8	9.4	9.01	9.26	15,000
RMPL	10416.67	10500	10000	10450	140
RUPL	17.95	18.39	16.95	18.39	12,000
SAIF	25.03	25.2	23.81	24.35	61,000
SAPL	855.5	847	812.73	830	3,100
SARC	9	9	9	9	1,000
SAZEW	33.94	34.5	32.25	32.25	30,500
SBL	8.08	7.81	7.5	7.65	173,500
SCBPL	23.11	23.6	23	23.38	16,000
SCL	222.18	233.28	222.18	233.01	1,700
SCLL	7.64	7.6	7.58	7.6	12,000
SEARL	182.67	184	173.54	181.15	102,400
SEL	34	33.25	33.05	33.25	5,000
SEPCO	2.56	2.53	2.42	2.43	778,000
SEPL	70.24	68.95	68	68.95	5,500
SFAT	18.9	18.2833	18.2833	18.2833	0
SFLL	62.75	62	62	62	500
SGML	18.5	18.3	18.08	18.3	5,500
SGPL	2.26	2.25	2.25	2.25	1,000
SHDT	64.6776	64.6667	64.6667	64.6667	0
SHEL	260.34	266.01	254	257.66	616,000
SHEZ	869.25	880	829	875.22	750
SHFA	109.91	114.97	105	111.3	4,400
SHSML	18.23	18.65	18.6	18.65	2,000
SIBL	3.34	3.9	3.4	3.4	13,000
SIEM	1249.95	1250	1205.05	1234.49	360
SILK	2.48	2.49	2.35	2.37	890,500
SING	22.33	22.25	21.25	22.14	11,500
SITC	276.61	279.9	267	272.18	18,000
SKRS	2.99	3	2.65	2.93	3,000
SLYT	22.69	21.56	21.56	21.56	2,000
SMBL	3.42	3.4	3.14	3.29	770,500
SMCPL	9.5	9.2	9.2	9.2	9,000
SMTM	11.12	11.95	10.2	11.95	62,000
SNAI	72.45	75.88	73.51	73.94	5,500
SNBL	14.26	14.1	14	14.1	20,500
SNGP	23.25	23.39	22.25	22.41	1,253,000
SNGP-CJUL	24.07	0	0	23.18	0
SNGP-CJUN	23.81	0	0	22.93	0
SNGP-CMAY	23.55	0	0	22.68	0
SNGP-MAY	23.56	23.25	23.21	23.22	7,000
SPL	15.11	15.12	14.75	14.82	280,500
SPLC	3.17	3.2	3	3.12	45,500
SRVI	577.97	606.86	560	600.07	17,300
SSGC	31.31	31.4	29.75	29.96	1,355,500
SSGC-MAY	31.84	31.2	30.25	30.25	125,500
SSIC	7.48	6.95	6.51	6.95	2,000
SSML	10.6	10.6	10.2	10.33	35,500
STCL	9.07	9.18	8.7	8.81	33,000
STPL	9.2	9.15	8.7	8.73	65,500
SZTM	29.79	29	29	29	0
TATM	45.38	45	43.12	43.12	25,000
TDIL	12.1	11.2	11.1	11.1	65,500
TELE	5.05	5.1	4.95	5	2,661,500
TGL	46.3	48.61	46.35	47.88	1,045,500
THALL	182.7	182.75	176.02	176.81	76,100
THAS	17.45	17.48	16.45	16.5	3,500
THCCL	25.26	25	24.01	24.75	2,500
TICL	52	49.4	49.4	49.4	1,000
TMFBLTFC2	100.3625	101	100.25	100.3831	400
TOWL	21.5	21.54	21.54	21.54	0
TPL	8.55	8.31	8.31	8.31	500
TREET	115.4	113.43	109.63	109.79	183,000
TRG	13.43	13.62	13.15	13.48	2,151,500
TRIBL	1.81	1.79	1.7	1.73	116,000
TRIPF	198.3	197.5	193	194.02	8,200
TRPOL	1.86	1.9	1.67	1.85	26,500
TSBL	3.24	3.49	2.25	3.49	18,000
TSMF	4.8	5.19	5.19	4.8	500
TSPL	2.15	2.18	2.01	2.02	36,500
UBL	180.16	180.8	177.25	179.99	1,202,900
UBL-CJUL	186.48	0	0	186.15	0
UBL-CJUN	184.49	0	0	184.17	0
UBL-CMAY	182.5	0	0	182.19	0
UBL-MAY	179.5	180.5	177.75	179.72	72,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.15	2.16	2.01	2.09	7,000
UNIC	17.02	17.2	17	17.2	1,500
UPFL	8900	8505	8500	8505	60
UVIC	4.69	4.35	4.35	4.35	500
WAHN	62.38	64.48	63	64.14	5,000
WTL	2.53	2.59	2.47	2.49	912,500
WYETH	3950	4140	4140	4140	40
YOUW	4.8	4.69	4	4.19	7,500
ZAHT	14.23	14.25	13.8	14.12	8,500
ZTL	8.98	8.25	8.25	8.25	500
Total Turnover					188,527,780

 

KSE EOD Daily Share Price Data - 29-04-2014