KSE EOD Daily Share Price Data - 31-03-2014

For: March 31, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AASM	15	14	14	14	500
ABL	97.03	101	96.6	96.93	424,500
ABOT	417.28	432	417	419.07	350,400
ACPL	139	141.75	139.8	141.59	34,100
ADAMS	29	29.6	28.41	28.41	2,500
ADAMSR	1.46	1.5	1.21	1.26	32,500
ADMM	78	80.9	79.2	79.2	4,000
ADOS	44.75	44.99	43.12	44.62	5,000
AGIC	20.36	21	20.5	20.57	11,000
AGIL	71.03	71	70.99	71	2,000
AGL	11.82	11.44	11.44	11.44	500
AGTL	207.93	209	207.11	207.28	5,200
AHCL	27.11	27.73	26.8	27.44	374,000
AHCL-APR	27.56	28.14	27	27.2	22,000
AHCL-CAPR	27.4	0	0	27.72	0
AHCL-CJUN	27.77	27.77	27.77	28.41	0
AHCL-CMAY	27.77	0	0	28.1	0
AHL	42.65	44.5	42.65	44.43	107,500
AICL	46.56	47.1	46.25	46.94	2,970,300
AICL-APR	45.92	46.5	45.71	46.37	986,500
AICL-CAPR	47.06	0	0	47.42	0
AICL-CJUN	47.7	47.7	47.7	48.6	0
AICL-CMAY	47.7	0	0	48.08	0
AKBL	17	17.55	17.12	17.35	732,500
AKBL-APR	17.35	17.7	17.31	17.31	26,500
AKBL-CAPR	17.18	0	0	17.53	0
AKBL-CJUN	17.42	17.42	17.42	17.96	0
AKBL-CMAY	17.42	0	0	17.77	0
AKDCL	70	70	70	70	500
AKZO	115.42	120.4	115.7	119.17	75,200
ALQT	27.14	28	28	28	0
AMTEX	4.13	4.24	4.05	4.12	180,500
ANL	7.25	7.4	7.15	7.25	596,000
ANSM	14.78	15.45	13.86	14.85	8,000
APL	538.86	545	539	540.93	30,500
ARM	51.5	52	51.9	52	2,000
ARPAK	14.85	14.0938	14.0938	14.0938	0
ARPL	297.27	298.97	294.1	295.09	14,700
ARUJ	13.25	12.4	12.4	12.4	1,000
ASL	9.75	9.58	9.42	9.5	12,500
ASLPS	8.75	8.5	8.5	8.5	7,000
ATBA	404.54	405	390.01	405	1,200
ATIL	65.78	66.49	65.65	66.31	35,000
ATLH	292.5	295	292	292.6	1,900
ATRL	218.81	222.1	218.4	220.86	602,000
ATRL-APR	221.2	223.7	220.25	223.14	166,500
ATRL-CAPR	221.15	0	0	223.14	0
ATRL-CJUN	224.18	224.18	224.18	228.65	0
ATRL-CMAY	224.18	0	0	226.2	0
AVN	25.14	25.65	24.7	25.17	1,251,500
BAFL	26.88	27	26.67	26.72	519,500
BAFL-APR	27.19	27.15	26.85	26.85	15,000
BAFL-CAPR	27.17	0	0	27	0
BAFL-CJUN	27.54	27.54	27.54	27.66	0
BAFL-CMAY	27.54	0	0	27.37	0
BAFLTFC5	102.2775	0	0	102.0545	0
BAHL	37.3	38	36.51	37.11	3,031,000
BAHL-CAPR	37.7	0	0	37.49	0
BAHL-CJUN	38.21	38.21	38.21	38.42	0
BAHL-CMAY	38.21	0	0	38.01	0
BAPL	9.89	10.43	9.72	9.97	70,000
BATA	2775.39	2750.05	2730	2736.75	180
BERG	44.34	45	43.26	43.97	18,500
BGL	7.75	7.55	7.55	7.55	4,000
BIFO	99.5	97	97	97	1,000
BILF	13.4	13.58	12.4	12.92	388,500
BIPL	10.41	10.55	10.35	10.48	360,000
BNWM	84.58	83	82.11	82.21	11,500
BOK	8	8.01	8	8	5,500
BOP	10.64	10.7	10.45	10.49	2,511,500
BOP-APR	10.73	10.8	10.57	10.6	692,000
BOP-CAPR	10.75	0	0	10.6	0
BPBL	8.81	9.65	9.4	9.46	31,000
BPL	38.38	38.4	37.34	37.87	1,000
BROT	10.42	10.4	10.31	10.32	7,500
BRR	5.3	5.37	5.05	5.3	180,500
BUXL	21.4	21.5	20.33	21.5	2,500
BWCL	79.99	77.5	77	77.42	12,000
BYCO	11.33	11.56	11.31	11.36	2,792,500
CCM	52.82	54.25	54.25	52.82	500
CECL	14.6	14.38	13.6	14.38	2,500
CENI	17.25	17.49	17.11	17.24	16,500
CEPB	56.28	57	54.8	55.07	48,500
CHAS	10.14	10.25	9.56	9.56	3,500
CHBL	6.1	6.3	6.05	6.14	20,500
CHCC	74.14	74.8	73.6	74.26	197,000
CJPL	4.65	4.6	4.31	4.36	6,000
CLCPS	2.18	2.27	2.14	2.18	180,500
CML	5.09	5.35	5.03	5.2	432,000
COLG	1605.1	1605	1600.01	1605	900
COTT	7.78	7.8	7.5	7.53	20,500
CPAL	5.56	6.56	6.5	6.56	1,500
CPPL	66.55	66.06	65.4	65.99	22,500
CRTM	18.96	19.1	18.7	18.73	30,500
CSAP	48.68	48.88	48.31	48.5	37,500
CSUML	8.2	8.35	8.15	8.15	26,500
CYAN	84	84	82.18	83	13,500
DAAG	15.35	15.88	15.5	15.5	1,000
DAWH	82.26	85.95	82.4	85.67	567,500
DAWH-CMAY	84.28	84.28	84.28	87.74	0
DBCI	6.64	6.7	6.52	6.65	12,500
DCH	3.85	3.95	3.76	3.78	38,500
DCL	8.77	8.9	8.61	8.65	300,000
DEL	3.7	3.8	3.17	3.79	47,000
DFML	6.72	6.85	6.6	6.64	627,000
DFSM	4.22	4.35	4.1	4.24	55,500
DGKC	91.07	92.3	90.85	92.02	5,144,500
DGKC-APR	91.98	93.01	91.8	92.79	838,500
DGKC-CAPR	92.04	0	0	92.97	0
DGKC-CJUN	93.3	93.3	93.3	95.27	0
DGKC-CMAY	93.3	0	0	94.25	0
DIIL	17.25	16.26	16.26	16.26	500
DINT	136.95	130.11	130.11	130.11	500
DKTM	10.7	10.75	10.3	10.61	5,500
DLL	84	85	84	84.99	4,500
DMTM	14.3	14	13.33	13.95	9,500
DNCC	12.12	12.45	12.3	12.45	3,000
DOL	7.31	7.4	7.25	7.27	69,500
DSFL	2.52	2.6	2.5	2.53	213,500
DSIL	4.82	4.81	4.73	4.75	24,000
DSL	4.85	5	4.75	4.85	48,500
DWSM	3.63	3.65	3.36	3.4	60,000
DWTM	10.94	11.3	10.35	10.36	7,000
DYNO	46.2	48.25	45	48.25	13,000
ECOP	24.37	25.2	24.01	24.02	9,500
EFERT	58.82	60	58.4	59.7	2,299,000
EFLTFC3	100.0671	0	0	100.0885	0
EFOODS	116.79	118.35	116.16	117.56	1,373,500
EFUG	96.61	100	96	99.25	14,000
EFUL	105	104.99	100.49	104.5	1,500
ELSM	87	88.88	88.88	88.88	500
EMCO	4.32	4.57	4.3	4.4	6,500
ENGRO	186.69	187.95	186.03	186.47	1,288,200
ENGRO-APR	188.69	189.5	187.71	188.13	520,500
ENGRO-CAPR	188.68	0	0	188.39	0
ENGRO-CJUN	191.27	191.27	191.27	193.05	0
ENGRO-CMAY	191.27	0	0	190.98	0
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.62	15.8	15.4	15.47	532,000
ESBL	2.8	2.61	2.61	2.8	1,500
EXIDE	371.17	371	363.26	369.73	7,700
FABL	14.08	14.28	14	14.04	2,498,500
FABL-APR	14.29	14.39	14.15	14.21	233,500
FABL-CJUN	14.43	14.43	14.43	14.54	0
FABL-CMAY	14.43	0	0	14.38	0
FANM	5.1	5.3	5.3	5.3	1,000
FASM	222	222	222	222	1,000
FATIMA	31.47	31.95	31.4	31.48	1,107,500
FCCL	17.21	17.38	16.95	17.09	4,059,500
FCCL-APR	17.37	17.45	17.14	17.26	164,000
FCCL-CAPR	17.39	0	0	17.27	0
FCCL-CJUN	17.63	17.63	17.63	17.69	0
FCCL-CMAY	17.63	0	0	17.5	0
FCIBL	4.92	5.92	4.1	5.92	15,000
FCSC	2.72	2.74	2.7	2.73	28,000
FDIBL	1.68	1.54	1.54	1.54	1,500
FECM	4.99	4.68	4.68	4.99	500
FECTC	52.03	52.92	51.75	52.48	59,000
FEROZ	185	194.25	182	194.25	81,100
FFBL	42.38	43.15	42.2	43.04	876,000
FFBL-APR	42.8	43.49	42.9	43.4	96,500
FFBL-CAPR	42.83	0	0	43.48	0
FFBL-CJUN	43.42	43.42	43.42	44.56	0
FFBL-CMAY	43.42	0	0	44.08	0
FFC	110.19	110.95	110.19	110.84	594,600
FFC-APR	111.24	111.7	111.02	111.5	6,000
FFC-CAPR	111.37	0	0	111.98	0
FFC-CJUN	112.89	112.89	112.89	114.75	0
FFC-CMAY	112.89	0	0	113.52	0
FFLM	3.7	3.9	3.4	3.4	1,000
FHAM	9.23	9.18	9.17	9.18	4,500
FIL	25.51	26	26	26	0
FLYNG	6.44	6.5	6.31	6.38	93,000
FNEL	3.3	3.43	3.3	3.4	54,000
FPJM	3.52	3.75	3.5	3.74	619,500
FRCL	6.5	6.55	6.55	6.55	0
FRSM	31.5	31.5	31	31.5	8,500
FUDLM	16.54	17	16.54	17	37,000
FZTM	534	525	525	525	1,000
GADT	206.99	211.5	206	207.04	16,400
GAIL	5.38	5.48	5.35	5.48	9,000
GASF	9.41	9.48	9.35	9.45	78,500
GATM	49.27	51	49.27	49.86	114,000
GGL	26.87	27.3	27	27	31,000
GHGL	55	56.9	55	55.3	1,500
GHNI	21	21	20.5	20.5	8,000
GHNL	21.51	22	21.15	21.97	56,000
GLAXO	154.88	162.62	155.2	162.62	662,500
GRAYS	53	54.7	54.7	54.7	500
GRYL	5.9	6.44	5	5.32	103,000
GTYR	51.95	52.51	51.2	51.38	36,000
GUSM	4.25	4.25	4.2	4.2	2,500
GVGL	20.08	20	19.35	20	5,000
GWLC	17.35	17.05	17.05	17.05	500
HABSM	34	34.95	33.16	33.29	129,500
HADC	2.36	2.45	2.31	2.45	10,500
HAEL	22.3	23.41	23.4	23.41	18,000
HAL	32.99	32.01	32.01	32.01	500
HBL	170.15	175.25	168.5	174.31	430,600
HCAR	55.15	56.5	54.75	55.16	258,500
HICL	23.9	24.25	23.41	23.62	195,000
HINO	430	437	428	428	11,000
HINOON	140.75	147.78	144.5	147.78	18,500
HIRAT	11.17	11.4	11.05	11.11	118,000
HMB	27	27	26.65	26.69	186,500
HMIM	3.49	3.5	2.5	3.5	5,500
HSPI	20.77	21	21	20.77	25,000
HUBC	52.41	53.44	52.3	53.17	831,500
HUBC-APR	52.72	0	0	53.74	0
HUBC-CAPR	52.97	0	0	53.72	0
HUBC-CJUN	53.7	53.7	53.7	55.05	0
HUBC-CMAY	53.7	0	0	54.46	0
HUMNL	91.48	93.88	91.89	93.65	36,500
HWQS	6.63	7.34	6.56	6.7	6,500
IBFL	84.97	81	81	81	5,000
IBLHL	84.4	88.62	85	88.62	27,000
ICI	346.05	363.35	345.55	363.35	157,600
ICIBL	1.92	1.99	1.82	1.9	172,000
ICL	39.2	39.98	39.3	39.3	4,500
IDEN	7	7.2	6.11	6.52	13,000
IDRT	15.5	15.5	15.5	15.5	2,000
IDSM	17.8	17.69	17.69	17.69	500
IDYM	1100	1133	1133	1100	20
IFSL	15	14.67	14.65	14.65	2,000
IGIBL	1.64	1.69	1.6	1.66	499,500
IGIIL	186	186.49	184	185.61	40,000
INDU	396.89	400	390	398.96	12,400
INIL	55.44	58.1	55.65	57.3	267,000
ISL	25.22	25.8	24.5	24.6	622,500
ISTM	29.63	28.15	28.15	28.15	1,000
JDWS	190.83	190	190	190	900
JGICL	88.39	88.25	87.6	88.25	2,500
JKSM	33.5	34	34	34	1,000
JLICL	251.7	254	250	250.67	10,600
JPGL	3.57	3.65	3.46	3.51	435,000
JSBL	4.4	4.48	4.34	4.39	175,500
JSCL	11.07	11.13	10.91	10.96	1,064,500
JSGCL	35.56	35.52	34	34.16	12,000
JSIL	11.72	11.72	11.5	11.56	220,500
JVDCPS	12	13	13	12.66	500
KAPCO	58.99	59.6	59.1	59.48	1,642,000
KAPCO-APR	59	0	0	60.12	0
KAPCO-CJUN	60.44	60.44	60.44	61.58	0
KAPCO-CMAY	60.44	0	0	60.92	0
KASBB	1.85	2.05	1.88	1.91	557,000
KASBSL	6.61	6.95	6.61	6.61	6,000
KEL	6.33	6.48	6.32	6.44	1,190,000
KML	15	15.49	15.02	15.02	5,000
KOHC	115.35	117.5	116	117.02	989,500
KOHE	35.1	35.34	35	35.1	8,500
KOHP	3.3	3.3	3.1	3.3	31,500
KOHTM	18	18	18	18	1,000
KOIL	3.7	3.75	3.65	3.65	4,000
KOSM	15.49	14.93	14.5	14.93	1,500
KSBP	81.28	83.8	82.95	83	2,000
KTML	26.12	26.7	25.57	25.63	191,500
LIBT	18.69	19.6	17.69	18.2	18,500
LINDE	164	165	162.5	162.52	700
LMSM	7.94	7.75	7.75	7.75	1,000
LOTCHEM	7.21	7.24	7.04	7.07	686,000
LPCL	11.18	11.49	11.1	11.14	12,410,500
LPL	19.34	19.35	19	19.11	64,500
LUCK	313.14	320.6	311.5	316.95	608,000
LUCK-APR	315.61	322	313.51	318.9	103,500
LUCK-CAPR	316.48	0	0	320.22	0
LUCK-CJUN	320.82	320.82	320.82	328.13	0
LUCK-CMAY	320.82	0	0	324.61	0
MACFL	19.67	19.95	19.25	19.35	33,500
MARI	216.75	220	216	217.79	560,600
MCB	250.05	252	249.5	251.23	313,300
MCB-APR	252.26	253.5	251.5	253.07	111,500
MCB-CAPR	252.72	0	0	253.82	0
MCB-CJUN	256.18	256.18	256.18	260.09	0
MCB-CMAY	256.18	0	0	257.31	0
MCBAH	16.39	16	15.99	16	1,500
MDTL	2.99	3.04	2.95	2.96	140,500
MEBL	38.34	40	38.01	39.55	204,500
MERIT	18.15	18.55	17.96	18.01	102,500
MFFL	685.63	705	705	705	250
MFTM	4.13	4.38	4.1	4.3	4,500
MLCF	29.26	29.65	29.2	29.43	3,113,000
MLCF-APR	29.58	29.94	29.45	29.72	786,000
MODAM	2.34	2.32	2.25	2.32	15,500
MQTM	25.2	26.2	26	26	2,000
MSOT	133	136.64	134	134.5	25,000
MTIL	4.05	4.05	4	4	5,500
MTL	462.8	466.97	462.01	465.94	11,900
MUREB	774.41	813	755	799.14	24,300
MZSM	3.3	3.25	3.25	3.25	25,000
NATF	526.02	552.32	535	550.86	29,600
NBP	54.54	55.09	53.85	54.06	1,269,000
NBP-APR	55.18	55.45	54.49	54.55	263,500
NBP-CAPR	55.12	0	0	54.62	0
NBP-CJUN	55.88	55.88	55.88	55.97	0
NBP-CMAY	55.88	0	0	55.37	0
NCL	46.4	47.6	46.4	47.39	2,156,000
NCL-CAPR	46.9	0	0	47.88	0
NCL-CJUN	47.54	47.54	47.54	49.06	0
NCL-CMAY	47.54	0	0	48.54	0
NCPL	36.35	36.2	36	36.09	183,500
NETSOL	34.66	35.4	34.25	34.47	90,000
NIB	2.35	2.4	2.28	2.3	4,613,500
NICL	19.07	19.12	18.79	18.8	9,500
NMFL	15.91	15.87	15.25	15.35	107,500
NML	117.27	118.51	115.9	116.55	2,481,800
NML-APR	118.38	119.7	117.05	117.63	1,014,000
NML-CAPR	118.52	0	0	117.75	0
NML-CJUN	120.15	120.15	120.15	120.66	0
NML-CMAY	120.15	0	0	119.37	0
NONS	28.25	27	27	27	500
NPL	30.95	32	30.65	31.61	279,000
NPL-CAPR	31.28	0	0	31.94	0
NPL-CJUN	31.71	31.71	31.71	32.73	0
NPL-CMAY	31.71	0	0	32.37	0
NRL	229.92	231	227	228.82	77,700
NSRM	36.02	37.82	37.82	37.82	500
NSRMR	22.31	23.42	23.42	23.42	6,000
OGDC	247.47	248.38	239.4	241.13	3,365,800
OGDC-APR	248.23	248.99	240	241.88	328,000
OGDC-CAPR	250.11	0	0	243.62	0
OGDC-CJUN	253.54	253.54	253.54	249.64	0
OGDC-CMAY	253.54	0	0	246.96	0
OLPL	27.01	27.58	27	27	37,500
OLTM	7.21	7.49	7.49	7.49	500
OTSU	47.44	49.81	48	48.66	51,500
PACE	4.32	4.63	4.18	4.57	3,758,000
PAEL	19.93	20	19.8	19.84	440,500
PAKD	65	66.95	64.92	65.25	6,500
PAKRI	32.93	33.9	33	33.23	1,817,000
PAKT	1219	1279.95	1240	1275.69	41,800
PASL	3.12	3.2	3.1	3.11	154,000
PASM	7.3	7.14	6.7	6.7	1,000
PCAL	75.98	78	78	78	500
PECO	97.8	102.69	93.5	94.38	24,500
PGCL	150.5	155	150.01	153.34	1,100
PGF	28.26	28.39	28	28.16	85,000
PIAA	8.39	8.49	8.26	8.32	455,500
PIBTL	70.94	70.1	67.4	67.46	231,500
PIF	13.1	13.3	13.1	13.2	62,500
PIL	11.76	11.5	11.5	11.5	11,000
PINL	13.91	13.31	13.01	13.25	39,000
PIOC	44.49	46.71	44.45	46.69	969,500
PIOC-APR	45.1	47.35	44.9	47.25	672,500
PKGI	12	12.34	12	12.18	16,500
PKGP	19.26	19.3	19.2	19.27	158,000
PKGS	335.71	348	331	343.72	66,900
PMPK	605.1	622.1	594.99	615	9,400
PMRS	74.3461	73.5471	73.5471	73.5471	0
PNSC	69.95	73.44	72	73.44	8,500
POAF	7.6	7.7	7.7	7.7	12,000
POL	540.79	545.25	538.01	544.18	103,600
POML	95	96	96	96	500
POWER	7.01	7.06	6.89	7	318,000
PPL	226.07	227	223.4	223.76	737,200
PPL-APR	228.1	230	225.56	225.79	159,500
PPL-CAPR	228.48	0	0	226.07	0
PPL-CJUN	231.62	231.62	231.62	231.65	0
PPL-CMAY	231.62	0	0	229.17	0
PPVC	5.65	5.84	5.69	5.7	7,500
PRL	124.65	129	121	123.07	132,500
PRWM	47.49	45.26	45.26	45.26	500
PSMC	196.51	206.33	201	204.31	482,600
PSO	422.2	428.99	421	426.71	1,886,600
PSO-APR	384.8	389.89	383.9	388.3	980,000
PSO-CAPR	426.71	0	0	431.11	0
PSO-CJUN	432.56	432.56	432.56	441.77	0
PSO-CMAY	432.56	0	0	437.03	0
PTC	30.69	30.9	30.47	30.57	1,245,000
PTC-APR	30.02	30.25	29.82	29.99	282,000
PTC-CAPR	31.02	0	0	30.89	0
PTC-CJUN	31.44	31.44	31.44	31.65	0
PTC-CMAY	31.44	0	0	31.31	0
QUICE	7.81	7.95	7.66	7.91	171,000
RAVT	4.23	4.75	4.31	4.34	14,500
REWM	39.66	40.6	40	40.5	5,500
RICL	9.6	10.6	10.59	10.6	73,000
RMPL	9481.5	9110	9110	9110	20
RUBY	8.58	8.44	8	8.21	3,500
RUPL	18	18.05	18	18	52,500
SAIF	29.3	29.99	29	29.22	5,500
SALT	182.29	190	189.95	190	500
SANE	6.75	7	7	7	4,000
SAPL	730	766.5	739	766.5	1,100
SAPT	320	323	323	320	200
SARC	9.9	9.9	9.9	9.9	2,000
SAZEW	27.5	27.51	26.8	27	95,000
SBL	5.43	5.81	5.45	5.79	573,500
SCBPL	20.58	21.1	20.05	21.07	71,000
SCL	200	195	195	200	100
SCLL	7.98	7.5	7.5	7.98	500
SCM	22	21.75	21.75	21.75	6,000
SEARL	142.27	149.38	143.35	149.38	324,600
SEPCO	2.55	2.57	2.51	2.55	140,000
SEPL	67	68	66.6	66.6	26,500
SFL	300.89	309.9	300	305.01	45,800
SFTM	6.305	6.22	6.22	6.22	500
SGML	18.01	18.51	18.1	18.48	22,500
SGPL	2.4	2.39	2.2	2.39	5,500
SHCI	3.92	3.9	3.9	3.9	1,000
SHEL	256.37	269.18	257.5	269.18	1,078,500
SHEZ	875.37	875	840.99	873.27	750
SHFA	107	112.35	109	110.8	12,000
SHJS	78	74.1	74.1	74.1	500
SIBL	2.99	3	2.99	3	21,000
SILK	2.01	2.23	2	2.15	8,296,000
SING	22.25	22.5	21.8	22.5	8,500
SITC	290.39	290	287	289.65	4,900
SJTM	14.53	15.53	13.53	14.5	5,500
SKRS	3.3	3.4	3	3.11	5,500
SLCL	4.75	4.05	4.05	4.75	1,000
SLYT	27.59	28.68	26.22	26.25	30,000
SMBL	3.08	3.51	3.05	3.4	16,106,000
SMCPL	9.94	9.52	9.52	9.52	500
SMTM	13.1	13.1	12.9	13.08	20,000
SNAI	73.2	73	70.1	70.1	2,000
SNBL	12.97	13.05	12.87	13.01	355,500
SNGP	22.11	22.75	22.02	22.4	763,000
SNGP-APR	22.52	23	22.79	22.99	30,000
SNGP-CAPR	22.35	0	0	22.63	0
SNGP-CJUN	22.65	22.65	22.65	23.19	0
SNGP-CMAY	22.65	0	0	22.94	0
SPL	15.88	16.08	15.8	15.87	58,500
SPLC	3.01	3.07	2.98	2.98	95,000
SRVI	487.25	490	480	482	2,500
SSGC	28.5	29.21	28.5	28.69	2,442,500
SSGC-APR	28.71	29	28.81	28.86	50,500
SSIC	7.6	8.49	7.45	7.45	1,500
SSML	11.89	11.9	11.5	11.75	31,500
STCL	9.3	9.4	9.15	9.19	26,000
STJT	65	68	67.5	67.81	1,500
STPL	9.92	9.9	9.4	9.89	69,500
SURC	123	128	124	124	1,000
SUTM	252	255	255	255	100
TATM	50.86	51	51	51	500
TDIL	9.95	10.4	10.4	10.4	500
TELE	5.29	5.3	5.25	5.28	228,500
TGL	40.7	41.45	40.51	40.61	29,000
THALL	169.73	175.78	167	169.74	133,700
THAS	18.31	19.31	19.31	19.31	1,500
THCCL	25.5	25.49	25.49	25.5	4,000
TMFBLTFC2	99.9722	100.8	100.25	100.1536	4,690
TPL	9.1	9.55	8.61	8.81	199,000
TREET	121.15	123.54	121.6	122.55	104,500
TRG	14.08	14.45	13.88	13.97	2,091,500
TRIBL	1.75	1.95	1.7	1.85	46,500
TRIPF	194	199	195	198.13	4,400
TRPOL	2.02	2.05	2	2.01	636,000
TRSM	4	4.0022	4.0022	4.0022	0
TSBL	3.59	2.6	2.6	3.59	500
TSMF	5.78	5.83	5.5	5.59	15,000
TSPL	2.1	2.09	2.02	2.02	37,500
UBDL	64.83	62	61.6	61.6	1,000
UBL	163.23	163.85	159.99	161.83	546,700
UBL-APR	163.41	163.49	160	162.96	50,000
UBL-CAPR	164.97	0	0	163.5	0
UBL-CJUN	167.23	167.23	167.23	167.54	0
UBL-CMAY	167.23	0	0	165.74	0
UCAPM	2.4	2.2	2.16	2.16	7,500
UDPL	21.5	21.8	20.43	20.43	17,000
UNIC	20	21	20.5	21	45,000
UPFL	9000	8999.99	8686.86	8999.99	60
UVIC	5.1	5.2	4.71	5.2	2,000
WAHN	67.45	69	68.65	68.78	4,000
WTL	2.52	2.59	2.49	2.52	1,612,000
WYETH	4496.88	4600	4500	4500	480
YOUW	5	5.1	4.75	4.75	14,000
ZAHT	17.9	17.5	17.5	17.5	500
ZIL	150	150	145	150	2,000
ZTL	9.6	9.8	9.02	9.8	1,500
Total Turnover					145,489,950

 

KSE EOD Daily Share Price Data - 31-03-2014