KSE EOD Daily Share Price Data - 02-05-2014

For: May 02, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	5	4.75	4.75	4.75	2,000
ABL	125.75	128.49	124	127.26	599,000
ABLTFC2	100.9	97.79	97.79	100.9	5,000
ABOT	516.59	522	510	516.37	26,300
ACPL	161.62	162	160	160.41	27,000
ADAMS	27.89	29.27	28	28.04	7,000
ADMM	71.75	73.98	72.4	73.68	26,500
ADOS	39.23	41.19	41.19	41.19	0
AGIC	19.32	19.5	19.2	19.31	6,500
AGIL	86.98	85.5	84.5	84.7	10,500
AGLNCPS	6.25	5.25	5.25	5.25	1,000
AGTL	201.08	201.5	198.26	201	8,400
AHCL	29.78	30.65	29.7	30.04	1,290,500
AHCL-CJUL	30.76	0	0	31.02	0
AHCL-CJUN	30.43	0	0	30.69	0
AHCL-CMAY	30.11	0	0	30.36	0
AHCL-MAY	30.05	30.6	30	30.36	162,000
AHL	65.05	64.9	61.8	61.8	242,000
AICL	47.95	49.08	47.53	48.49	3,170,000
AICL-CJUL	49.53	0	0	50.08	0
AICL-CJUN	49	0	0	49.54	0
AICL-CMAY	48.48	0	0	49.01	0
AICL-MAY	48.17	49.45	48.25	48.75	1,046,500
AKBL	18.59	19.32	18.4	19.01	6,107,500
AKBL-CJUN	19	0	0	19.42	0
AKBL-CMAY	18.79	0	0	19.21	0
AKBL-MAY	18.76	19.4	17.76	19.15	426,500
AKDCL	69.82	73	72.99	73	2,000
AKZO	138.66	143.25	137.1	141.49	110,400
ALICO	74.35	78.06	78.06	78.06	5,000
ALTN	24	25.19	24.99	25.19	1,000
AMBL	8.15	8.43	7.15	7.17	45,000
AMBLR	3.15	3.1	2.15	2.15	57,000
AMTEX	3.83	3.97	3.8	3.84	55,000
ANL	6.66	6.66	6.4	6.51	1,577,000
ANSM	11.85	12.84	12.79	12.84	6,500
APL	544.28	550	539.9	539.99	15,100
ARM	53.05	53	53	53	1,000
ARPL	345	346.99	340.5	341.4	9,600
ASL	9.06	9.67	9.21	9.5	15,500
ASLPS	8.66	8	8	8	500
ATBA	437	441	438	438	9,800
ATIL	59.9	60	58.9	59.73	20,000
ATLH	321.1	305.05	305.05	305.05	2,300
ATRL	215.81	221.45	215	216.62	537,700
ATRL-CJUL	222.93	0	0	223.7	0
ATRL-CJUN	220.55	0	0	221.31	0
ATRL-CMAY	218.18	0	0	218.92	0
ATRL-MAY	217.93	222.49	218	218.57	184,500
AVN	34.42	32.7	32.7	32.7	113,000
BAFL	27.13	27.6	27.19	27.48	1,184,500
BAFL-CJUL	28.02	0	0	28.38	0
BAFL-CJUN	27.73	0	0	28.08	0
BAFL-CMAY	27.43	0	0	27.77	0
BAFL-MAY	27.08	27.75	27.4	27.62	69,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	42.59	42.25	41.8	42.01	582,500
BAHL-CJUL	43.99	0	0	43.38	0
BAHL-CJUN	43.53	0	0	42.92	0
BAHL-CMAY	43.06	0	0	42.46	0
BAPL	8.1	8.49	8.1	8.28	22,500
BATA	3485	3399	3350	3368.38	200
BCL	35	33.25	33.25	33.25	500
BCML	76	77.5	77.5	77.5	1,000
BERG	50.24	51.89	49.6	50.23	42,000
BGL	7.96	7.88	7.2	7.88	3,000
BIFO	142.75	144.75	138	143.75	5,500
BILF	15.3737	16.36	14.38	14.83	20,500
BIPL	11.04	11.16	10.85	10.9	116,500
BOK	8.36	8.6	8.03	8.4	11,500
BOP	10.38	10.74	10.3	10.59	8,190,500
BOP-CJUL	10.72	0	0	10.94	0
BOP-MAY	10.52	10.83	10.45	10.66	2,446,000
BPBL	6.1	7	6.9	6.9	1,000
BPL	37.19	37.5	37.1	37.21	2,500
BROT	9.44	10.1	9.99	10.1	1,000
BRR	5.86	5.95	5.6	5.7	131,500
BTL	155.4	163.17	162	163.05	600
BWCL	86.46	90	89	89.95	2,500
BYCO	10.31	10.75	10.42	10.56	2,125,500
CCM	53	53	53	53	1,000
CENI	17.25	17.1	16.8	16.81	10,500
CEPB	57.47	59.5	57	58.36	180,000
CHAS	10.75	11.75	11.75	11.75	7,500
CHBL	5.15	5.5	5.15	5.32	85,500
CHCC	71.96	72	70.01	70.33	294,000
CJPL	4.25	4.44	3.85	3.9	26,500
CLCPS	2.04	2.3	2.05	2.11	164,500
CLOV	83.8	85.49	84.49	85.49	1,000
CML	4.55	4.7	4.45	4.63	202,500
COTT	7.1	7.38	7	7.1	2,000
CPAL	5.75	6.74	6.5	6.74	1,000
CPPL	68.51	69.05	68	68.06	8,000
CRTM	21.72	22.8	20.64	21.16	505,500
CSAP	48.5	48.8	47.5	48.01	317,500
CSIL	5.31	5.3	5.3	5.3	2,000
CSUML	8.34	9.34	8	9.12	626,500
CYAN	79.5	80	77	77.8	18,500
DAAG	15.9	16.9	16.9	16.9	26,000
DAWH	81.74	83.9	79	82.12	133,000
DAWH-CMAY	82.64	0	0	82.99	0
DBCI	5.94	6.4	5.9	6.2	123,000
DCH	3.22	3.26	3.17	3.23	67,500
DCL	7.87	8.09	7.79	7.81	330,500
DEL	3.04	3.65	3.05	3.63	52,000
DFML	6.57	6.64	6.3	6.39	518,000
DFSM	3.86	3.95	3.9	3.9	17,500
DGKC	87.93	89.69	87.56	88.07	3,568,000
DGKC-CJUL	90.83	0	0	90.95	0
DGKC-CJUN	89.86	0	0	89.98	0
DGKC-CMAY	88.9	0	0	89.01	0
DGKC-MAY	88.57	90.25	88.25	88.69	805,000
DINT	130.3085	124.4	124.4	124.4	0
DKTM	10	9.5	9	9	6,000
DLL	97.12	101.97	99.99	101.97	9,000
DNCC	10.39	10.35	10.3	10.35	1,500
DOL	6.36	6.69	6.3	6.35	105,000
DSFL	2.46	2.5	2.4	2.43	581,500
DSIL	4.83	4.74	4.4	4.48	689,500
DSL	4.7	4.99	4.8	4.81	13,500
DSML	6.66	7.66	5.66	7.66	30,000
DWAE	3.25	3.5	3.5	3.5	2,000
DWSM	3.5	3.6	3.4	3.6	8,500
DWTM	9.95	10.85	10.85	10.85	500
DYNO	44.25	44	43.25	43.39	4,000
ECOP	19.62	20.35	19.32	19.34	11,500
EFERT	66.55	68.4	65.51	66.89	5,494,500
EFLTFC3	99.7283	0	0	99.61	0
EFOODS	108.71	113.7	109.9	110.98	2,987,500
EFUG	124.94	126.5	124.5	125.68	127,000
EFUL	118.8	123	119.01	119.01	1,000
ELSM	73.5	77.1	75	75	6,000
EMCO	4.5	4.5	4.22	4.5	2,500
ENGRO	198.63	206.5	197.01	203.16	5,446,300
ENGRO-CJUL	205.18	0	0	209.8	0
ENGRO-CJUN	203	0	0	207.56	0
ENGRO-CMAY	200.81	0	0	205.32	0
ENGRO-MAY	200.33	208.02	198.5	204.65	4,070,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.62	15.15	14.7	15.13	1,989,000
EXIDE	372	373	361	361	1,800
FABL	16.37	16.6	15.95	16.34	6,450,500
FABL-CJUL	16.91	0	0	16.87	0
FABL-CJUN	16.73	0	0	16.69	0
FABL-CMAY	16.55	0	0	16.51	0
FABL-MAY	16.64	16.75	16	16.42	601,000
FANM	5.81	6.53	6.53	6.53	500
FASM	178	186.9	174	175.92	17,400
FATIMA	32.33	32.73	32.11	32.65	372,000
FCCL	17.53	17.75	17.4	17.53	3,032,500
FCCL-CJUL	18.11	0	0	18.1	0
FCCL-CJUN	17.92	0	0	17.91	0
FCCL-CMAY	17.72	0	0	17.72	0
FCCL-MAY	17.66	17.82	17.54	17.65	565,000
FCIBL	6.92	6.53	6.53	6.53	1,000
FCSC	3.19	3.29	3.05	3.1	271,500
FDIBL	1.7	1.74	1.5	1.68	53,000
FECM	4.4	4.44	3.81	4	4,000
FECTC	54.72	54.8	53.66	53.91	94,500
FEM	4.89	5	4.5	4.97	52,000
FEROZ	232.84	237	233.1	234.42	15,000
FFBL	39.95	40.4	39.51	39.77	685,000
FFBL-CJUL	41.27	0	0	41.07	0
FFBL-CJUN	40.83	0	0	40.63	0
FFBL-CMAY	40.39	0	0	40.19	0
FFBL-MAY	40.2	40.99	40.06	40.25	7,000
FFC	113.47	114.63	113.25	113.67	1,215,800
FFC-CJUL	117.21	0	0	117.39	0
FFC-CJUN	115.96	0	0	116.13	0
FFC-CMAY	114.72	0	0	114.88	0
FFC-MAY	113.89	114.6	113.7	113.93	35,500
FFLM	3.9	3.51	3.51	3.51	500
FHAM	9.4	9.45	9.22	9.32	65,500
FLYNG	6.85	6.89	6.61	6.65	1,177,500
FNBM	4	4.11	4	4	26,500
FNEL	3.36	3.51	3.31	3.51	10,500
FPJM	4.54	4.6	4.31	4.35	81,000
FRCL	6.25	7.25	6.99	7.25	19,500
FRSM	34.65	36.38	35.34	36.38	41,500
FSWL	50.93	53.47	53.47	53.47	0
FUDLM	20.83	21.4	20.41	20.97	5,000
GADT	192	194.5	190.05	191.04	14,100
GAIL	5.33	5.85	5	5.4	12,000
GAMON	4.45	4	4	4	500
GASF	10.99	11	10.93	10.99	301,000
GATM	54.05	54.95	53.2	53.28	220,000
GGL	27.6	28.24	27.5	27.99	208,500
GHGL	56.54	56	53.8	56	7,500
GHNI	21.75	21.25	21.1	21.16	6,500
GHNL	25.86	25.71	24.57	24.57	138,500
GLAT	122.1998	120.5711	120.5711	120.5711	0
GLAXO	160.61	163.45	159.01	159.92	143,600
GRYL	5.7	5.02	5	5	4,000
GTYR	69	71.65	68	69.19	309,000
GVGL	21.28	21	20.22	20.22	76,000
GWLC	17	18	17.6	18	56,000
HABSM	32.93	32.5	31.99	32.02	49,500
HADC	2.29	2.64	2.25	2.64	15,500
HAEL	28.24	29.65	27.55	29.65	60,500
HBL	184.72	187.9	183.01	185.21	203,900
HCAR	71.42	71.89	67.85	67.86	556,000
HICL	17.42	17.5	16.67	17.01	83,000
HINO	476.75	486	472	477.75	2,200
HINOON	152.47	153.45	150	150.61	13,000
HIRAT	11	11	10.5	10.61	151,000
HMB	30.7	31.75	31.4	31.72	759,000
HSPI	22	21.5	21.5	21.5	3,000
HUBC	57.44	57.97	56.91	57.12	1,265,000
HUBC-CJUL	59.33	0	0	58.99	0
HUBC-CJUN	58.7	0	0	58.36	0
HUBC-CMAY	58.07	0	0	57.73	0
HUBC-MAY	57.59	57.5	56.65	57.48	2,000
HUMNL	73.25	76.91	73	76.53	4,656,500
HWQS	6.47	6.7	6.4	6.54	21,500
IBFL	73.8	77.49	74.98	76.86	23,500
IBLHL	86.49	89	86.5	86.53	8,000
ICCT	4.99	5.17	4	4.99	14,500
ICI	370.9	388.85	368.01	379.48	25,500
ICIBL	2.02	2.17	1.99	2	29,500
ICL	35	35.4	35	35	6,000
IDEN	7	6.55	6.5	6.5	1,000
IFSL	15.1	15.5	15.15	15.15	15,500
IGIBL	1.72	1.71	1.61	1.66	384,000
IGIIL	207.69	207.95	201.25	204.65	76,700
ILTM	992.22	1035	950	992.93	1,800
INDU	476	470.05	452.2	453.46	13,600
INIL	53.54	54.39	53.2	53.2	71,000
INKL	11.7	12.62	10.7	10.7	1,500
ISL	23.79	24.25	23.5	23.91	338,500
ISTM	26.49	25.17	25.17	25.17	10,000
JDMT	100	105	95.52	105	1,500
JDWS	223.34	227.88	227.88	223.34	100
JGICL	96	92.25	92	92.25	4,000
JKSM	27	27.6	27	27.6	2,000
JLICL	297	297	286	286	1,600
JOPP	29.5	28.03	28.03	28.03	1,000
JPGL	3.06	3.25	3.01	3.12	683,500
JSBL	5.82	6.23	5.82	5.93	3,807,000
JSCL	12	12.35	11.75	11.82	9,439,000
JSGCL	38.15	38.15	38	38	7,000
JSIL	12.39	12.45	11.83	11.92	469,000
JVDC	61.9	61	61	61	500
KAPCO	61.86	61.9	60.75	61.51	232,500
KAPCO-CJUL	63.9	0	0	63.52	0
KAPCO-CJUN	63.22	0	0	62.84	0
KAPCO-CMAY	62.54	0	0	62.16	0
KAPCO-MAY	61	0	0	62.19	0
KASBB	1.96	1.98	1.92	1.97	259,500
KASBSL	6.91	7.1	7	7.1	2,000
KEL	6.81	6.95	6.77	6.83	3,916,500
KELSC2	102.2389	103.55	103.55	102.3902	12,000
KHTC	296.35	311.16	290	311.16	3,300
KML	12.98	13.27	12.5	13.2	10,000
KOHC	122.91	123.5	120.5	120.86	243,500
KOHE	39.73	41.3	40	40.6	170,500
KOHP	3.24	3.2	3.2	3.2	1,500
KOHTM	14.6	15.39	14	14.75	5,500
KOIL	3.21	3.4	3.15	3.2	16,000
KOSM	13.69	13.5	12.7	13.49	4,500
KSBP	93.19	92	88.54	89.29	33,500
KTML	25.76	26.99	25.25	26.67	486,500
LEUL	10.99	11.99	9.99	10.17	342,000
LIBT	15	14.5	14	14	4,500
LINDE	153.2	152.8	152	152.5	2,600
LOTCHEM	6.98	7.05	6.89	6.94	848,500
LPCL	14.12	14.47	13.97	14.07	18,588,000
LPL	18.86	18.96	18.5	18.53	124,000
LUCK	355.7	359.05	354	356.13	102,800
LUCK-CJUL	367.43	0	0	367.78	0
LUCK-CJUN	363.52	0	0	363.85	0
LUCK-CMAY	359.61	0	0	359.92	0
LUCK-MAY	355.97	358.99	354.01	355.34	79,000
MACFL	20.39	19.75	19.38	19.38	42,000
MARI	252.08	264.68	256.5	264.59	1,219,900
MCB	282.65	287.85	281.7	283.61	711,100
MCB-CJUL	291.97	0	0	292.88	0
MCB-CJUN	288.86	0	0	289.76	0
MCB-CMAY	285.76	0	0	286.63	0
MCB-MAY	285.21	290	284	285.89	90,000
MCBAH	15.3	15.6	15.5	15.5	3,000
MDTL	2.94	3	2.8	2.85	153,000
MEBL	40.1	40.5	40	40	41,000
MEHT	149.1	153.8	151.9	153.8	400
MERIT	17.92	18.46	18	18.36	84,500
MFFL	682.5	716.62	690	700	2,500
MFTM	3.93	3.72	3.7	3.7	35,000
MIRKS	69	72.45	69	72.45	76,000
MLCF	30.45	31.09	30.35	30.73	11,074,500
MLCF-MAY	30.72	31.31	30.5	30.92	1,483,500
MQTM	22.84	23.65	21.8	21.8	10,500
MSOT	122.7	124	124	124	500
MTIL	3.65	3.79	3.35	3.35	4,000
MTL	457.01	459.99	456.01	458	3,500
MUKT	2.77	2.71	2	2.42	75,500
MUREB	582.6	611.73	611.73	611.73	1,500
MZSM	3.19	3.7	3.15	3.5	33,500
NATF	672.86	703.5	675	682.51	65,800
NBP	57.26	58.35	57.01	57.62	3,934,000
NBP-CJUL	59.15	0	0	59.5	0
NBP-CJUN	58.52	0	0	58.87	0
NBP-CMAY	57.89	0	0	58.23	0
NBP-MAY	57.57	58.7	57.39	57.92	651,500
NCL	45.44	45.8	45	45.11	1,598,500
NCL-CJUL	46.94	0	0	46.59	0
NCL-CJUN	46.44	0	0	46.09	0
NCL-CMAY	45.94	0	0	45.59	0
NCPL	38.17	38.5	38	38.15	509,000
NETSOL	34.31	33.3	32.6	32.6	615,000
NEXT	4.5	5	4.4	4.48	23,000
NIB	2.47	2.54	2.45	2.46	1,893,500
NICL	18.51	19.51	18.25	19.51	570,500
NMFL	13.72	14.72	14.72	14.72	25,500
NML	115.48	116.8	114.9	116.13	2,356,200
NML-CJUL	119.29	0	0	119.93	0
NML-CJUN	118.02	0	0	118.65	0
NML-CMAY	116.75	0	0	117.37	0
NML-MAY	116.36	117.8	115.5	116.92	795,000
NONS	29.1	29.5	29.24	29.5	2,500
NPL	33.12	33.4	32.9	33	731,000
NPL-CJUL	34.21	0	0	34.08	0
NPL-CJUN	33.85	0	0	33.72	0
NPL-CMAY	33.48	0	0	33.35	0
NPSM	55.6042	58.3	53	53	7,500
NRL	211.76	213.75	205.5	206.54	230,100
OGDC	252.24	255.89	252	252.51	461,300
OGDC-CJUL	260.56	0	0	260.77	0
OGDC-CJUN	257.79	0	0	257.98	0
OGDC-CMAY	255.01	0	0	255.2	0
OGDC-MAY	254.1	257	254	254.22	41,000
OLPL	31.16	31.75	31.45	31.45	142,000
OLSM	4.45	4.5	4	4.5	1,000
OTSU	47.25	47.5	47.5	47.5	1,000
PACE	4.62	4.8	4.62	4.75	2,868,000
PAEL	23.26	24.42	23.45	24.33	6,198,000
PAKRI	33.44	32.5	31.8	32.03	2,548,500
PAKT	1354.73	1400	1340	1364	5,500
PASL	5.29	5.3	4.65	4.7	3,734,500
PASM	6.5	7	6.4	6.79	8,000
PGCL	149.78	152	152	152	500
PGF	30.77	31.5	30.98	31	24,000
PGLC	16.45	17	17	16.45	500
PHDL	75	73.51	73.51	73.51	500
PIAA	7.86	8.28	7.9	8	4,417,000
PIBTL	23.23	24.39	24.39	24.39	78,000
PICT	290.44	297	285.05	295.06	4,100
PIF	14.13	14.25	14.05	14.1	144,000
PIL	10.5	11.5	11	11.5	5,000
PINL	12	12.3	12.3	12.3	1,000
PIOC	47.22	48.5	47.01	48.01	2,690,000
PIOC-MAY	47.59	48.75	47.5	48.25	473,000
PKGI	9.5	10.38	10.18	10.29	7,000
PKGP	19.59	19.69	19.41	19.55	960,000
PKGS	398.89	409.97	397.5	405.72	76,200
PMI	2.08	2.1	2.02	2.07	23,500
PMPK	638.4	670.32	638.4	670.32	1,700
PNGRS	3.4	3.88	3.65	3.88	3,500
PNSC	73.98	75.8	72	72.93	8,500
POL	531.37	537.5	530	530.88	78,800
POML	119.22	116.24	116.24	116.24	0
POWER	6.41	6.48	6.13	6.32	173,500
PPL	231.93	231	225.95	226.66	1,878,400
PPL-CJUL	239.58	0	0	234.07	0
PPL-CJUN	237.03	0	0	231.57	0
PPL-CMAY	234.48	0	0	229.07	0
PPL-MAY	233.75	232.5	227.75	228.37	351,500
PPP	57.76	58.25	57	57	7,500
PRL	165.68	167	158.1	159.03	15,500
PRWM	39	40.7	39.47	40.7	1,000
PSEL	500	476	475	475.25	500
PSMC	211.5	211.95	200.93	200.93	324,100
PSO	405.69	415.2	403	406.28	3,935,100
PSO-CJUL	419.07	0	0	419.57	0
PSO-CJUN	414.61	0	0	415.08	0
PSO-CMAY	410.15	0	0	410.6	0
PSO-MAY	408.77	417.9	405.61	409.55	2,551,500
PSYL	19.68	20.67	18.9	20.67	7,500
PTC	28.4	29.16	28.5	28.76	3,487,500
PTC-CJUL	29.34	0	0	29.7	0
PTC-CJUN	29.02	0	0	29.38	0
PTC-CMAY	28.71	0	0	29.07	0
PTC-MAY	28.71	29.35	28.85	28.94	677,500
QUET	41.423	41.42	39.36	39.36	14,500
QUICE	7.69	7.95	7.66	7.7	184,500
RAVT	4	4.08	3.84	3.88	20,500
REWM	37.13	37.99	37	37.5	17,500
RICL	9.33	9.5	9.4	9.4	11,000
RMPL	10200	10299.99	10299.99	10299.99	20
RUBY	7.5	7.2	7.2	7.2	500
SAIF	24.06	25.14	24.3	24.58	31,000
SANE	5.24	5.51	5	5.15	10,000
SAPL	871.5	900	896	900	400
SAPT	310	297	297	310	900
SARC	8.91	9	8.16	8.16	1,000
SAZEW	33.75	32.6	32.6	32.6	1,000
SBL	8.05	8.39	7.65	7.95	106,500
SCBPL	24.05	24.47	23.76	23.83	18,500
SCL	242.55	254.67	254.67	254.67	500
SCM	22.85	23.25	22.55	22.92	39,500
SEARL	186.02	187.95	183	183.68	23,700
SEL	34	34	34	34	1,000
SEPCO	2.48	2.52	2.4	2.47	769,500
SEPL	68.37	68.8	68.3	68.3	2,000
SFL	290	286	285.5	285.92	1,200
SGML	18.26	18.4	18	18.4	31,000
SHCM	21	20.8467	20.8467	20.8467	0
SHDT	64.6667	62.875	62.875	62.875	0
SHEL	263.76	269.7	262	264.65	631,800
SHFA	111.91	117.5	112	115.94	9,200
SHNI	6.37	6.45	6.01	6.02	76,000
SHSML	18.03	18.55	17.91	18	125,000
SIBL	3.4	3.6	3.6	3.4	500
SIEM	1247	1220	1220	1220	240
SILK	2.41	2.58	2.35	2.36	272,000
SING	22	22.65	22.5	22.58	2,000
SITC	267.42	274	270.5	273.17	10,400
SKRS	2.93	3.2	2.86	3.05	21,000
SLCL	4.16	5.15	3.51	5.15	1,000
SLYT	22.53	22.97	21.44	21.88	32,000
SMBL	3.38	3.56	3.39	3.41	1,169,000
SMTM	11.56	11.05	11	11.05	1,500
SNAI	76.66	80	75	75	2,500
SNBL	14.15	14.48	14.13	14.26	637,500
SNGP	22.74	23.35	22.81	23.03	685,000
SNGP-CJUL	23.49	0	0	23.78	0
SNGP-CJUN	23.24	0	0	23.53	0
SNGP-CMAY	22.99	0	0	23.27	0
SNGP-MAY	23.07	23.4	23.2	23.27	27,500
SPL	15.12	15.19	14.85	14.89	158,500
SPLC	3.26	3.58	3.16	3.38	298,000
SRSM	11.78	12.78	12.78	12.78	30,500
SRVI	630.07	654.98	611	617.21	49,200
SSGC	30.41	31.93	30.7	31.86	2,819,500
SSGC-MAY	30.91	32.3	31.3	32.13	245,000
SSIC	6.5	7.38	7	7.17	4,500
SSML	10.38	10.9	10.49	10.68	105,000
STCL	9	9.19	9	9	10,000
STPL	8.73	9.24	8.4	8.48	159,500
SUHJ	18.5	17.5	17.5	17.5	0
SURC	102	106.99	97	100.83	23,000
SZTM	28.6667	27.5	27.5	27.5	0
TDIL	11.1	12.1	11	11.1	6,000
TELE	5.2	5.36	5.13	5.15	770,000
TGL	45.49	43.22	43.22	43.22	10,000
THALL	182.84	185.65	180.18	181.23	124,600
THCCL	24.94	24.12	24.1	24.1	3,000
TICL	47	49.35	49.35	47	2,000
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.6	8.85	8.2	8.85	4,000
TREET	110.25	112.5	109.5	110.91	205,500
TRG	13.96	14.24	13.81	13.92	1,248,000
TRIBL	1.8	1.79	1.72	1.79	81,500
TRIPF	197.95	200	197	197.01	5,100
TRPOL	1.73	1.8	1.6	1.72	237,000
TRSM	3.75	3.8	3.8	3.8	0
TSMF	5.28	5.9	5.25	5.51	427,000
TSPL	2.04	2.12	2.05	2.12	9,000
UBL	183.7	192.14	182.8	183.74	1,665,500
UBL-CJUL	189.76	0	0	189.75	0
UBL-CJUN	187.74	0	0	187.72	0
UBL-CMAY	185.72	0	0	185.69	0
UBL-MAY	183.29	190.5	182	183.3	186,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.09	2.1	2	2.1	25,500
UDPL	18.5	18.79	18	18	12,000
UNIC	18.09	19.09	18.5	19.09	413,000
UPFL	8800	8500	8500	8500	20
UVIC	4.35	4.4	4.4	4.35	1,000
WTL	2.47	2.54	2.45	2.46	491,000
WYETH	4140	4100	4100	4100	20
ZAHT	14.06	14.09	13.5	13.97	10,500
ZTL	8.66	8.5	8.5	8.5	2,500
Total Turnover					208,143,500

 

KSE EOD Daily Share Price Data - 02-05-2014