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

For: May 05, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	4.75	5.01	5	5	6,000
ABL	127.26	130	125.4	126.43	677,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	516.37	516	490.56	490.68	34,700
ACPL	160.41	160.5	157.05	159.9	36,800
ADAMS	28.04	27.8	26.64	26.64	27,500
ADMM	73.68	74	73.5	73.5	9,500
ADOS	41.19	43.24	43.24	43.24	1,000
AGIC	19.31	19.4	19	19.01	31,500
AGIL	84.7	83.1	82	82.5	26,500
AGL	11.05	11.38	10.77	11.24	3,500
AGTL	201	201.5	198	199.37	8,800
AHCL	30.04	30.1	29.55	29.71	362,500
AHCL-CJUL	31.02	0	0	30.67	0
AHCL-CJUN	30.69	0	0	30.34	0
AHCL-CMAY	30.36	0	0	30.01	0
AHCL-MAY	30.36	30.5	29.65	30	8,000
AHL	61.8	62	58.71	59.06	183,500
AICL	48.49	50.3	47.66	48.15	8,434,400
AICL-CJUL	50.08	0	0	49.7	0
AICL-CJUN	49.54	0	0	49.17	0
AICL-CMAY	49.01	0	0	48.64	0
AICL-MAY	48.75	50.5	48.2	48.61	2,682,000
AKBL	19.01	19.3	18.8	19.13	6,441,500
AKBL-CJUN	19.42	0	0	19.54	0
AKBL-CMAY	19.21	0	0	19.33	0
AKBL-MAY	19.15	19.36	18.91	19.32	110,500
AKZO	141.49	148.56	141.45	148.56	188,500
ALICO	78.06	81.96	78.5	81.96	37,500
ALQT	26.6	27.93	27.93	26.6	500
ALTN	25.19	26.43	24	26.43	1,500
AMBL	7.17	7.88	7.1	7.1	9,000
AMBLR	2.15	2.45	1.16	1.45	62,500
AMTEX	3.84	3.85	3.72	3.76	160,500
ANL	6.51	6.53	6.21	6.3	1,048,500
ANSM	12.84	13	12.99	13	2,000
APL	539.99	540	532	534	6,500
ARM	53	53	53	53	11,000
ARPL	341.4	340.05	335	335.57	18,500
ARUJ	15	14.27	14	14.27	2,000
ASL	9.5	9.5	9.49	9.49	4,000
ASRL	10.48	10	9.9	9.9	1,000
ATIL	59.73	60.24	58.6	60	26,500
ATLH	305.05	289.8	289.8	289.8	3,600
ATRL	216.62	216.62	211.3	212.58	397,200
ATRL-CJUL	223.7	0	0	219.44	0
ATRL-CJUN	221.31	0	0	217.1	0
ATRL-CMAY	218.92	0	0	214.76	0
ATRL-MAY	218.57	218	213	214.28	131,500
AVN	32.7	31.07	31.07	31.07	17,500
BAFL	27.48	27.57	26.61	26.99	1,124,000
BAFL-CJUL	28.38	0	0	27.86	0
BAFL-CJUN	28.08	0	0	27.56	0
BAFL-CMAY	27.77	0	0	27.27	0
BAFL-MAY	27.62	27.4	27	27.11	33,500
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	42.01	42.25	41.5	42	455,000
BAHL-CJUL	43.38	0	0	43.36	0
BAHL-CJUN	42.92	0	0	42.89	0
BAHL-CMAY	42.46	0	0	42.43	0
BAPL	8.28	8.01	7.95	8.01	3,000
BATA	3368.38	3399	3200	3395	2,420
BCML	77.5	81	78	78	10,500
BERG	50.23	49.9	48.66	49.04	33,000
BGL	7.88	8.37	7.99	8.37	2,000
BIFO	143.75	143	138.05	143	1,000
BILF	14.83	14.74	13.83	13.95	13,500
BIPL	10.9	11.05	10.71	10.72	38,500
BNWM	75.29	77.95	77.95	77.95	500
BOK	8.4	8.55	8.15	8.53	27,500
BOP	10.59	10.6	10.26	10.37	8,073,500
BOP-CJUL	10.94	0	0	10.7	0
BOP-MAY	10.66	10.68	10.37	10.48	348,500
BPL	37.21	37.9	36.5	36.5	11,500
BROT	10.1	9.84	9.2	9.23	4,000
BRR	5.7	5.7	5.52	5.6	182,000
BUXL	30.5	28.98	28.98	28.98	2,000
BWHL	48	45.6	45.6	45.6	500
BYCO	10.56	10.67	10.44	10.47	528,500
CCM	53	55.64	55.64	53	500
CENI	16.81	16.81	16.55	16.58	7,000
CEPB	58.36	60.25	58.65	59.41	521,000
CHAS	11.75	11.25	10.75	10.75	9,000
CHBL	5.32	5.43	5.11	5.14	57,000
CHCC	70.33	71.5	69.11	70.06	438,500
CJPL	3.9	4.18	3.7	4	55,500
CLCPS	2.11	2.27	1.85	1.99	457,500
COLG	1600.05	1600.02	1600.02	1600.02	20
COTT	7.1	7	6.9	6.98	11,500
CPAL	6.74	6.25	6	6.25	3,500
CPPL	68.06	66.55	66.32	66.5	6,000
CRTM	21.16	21	20.3	20.51	110,000
CSAP	48.01	48	47.1	47.73	156,500
CSIL	5.3	5.36	5	5.36	6,500
CSM	2.01	2	1.8	1.95	6,500
CSUML	9.12	9.33	8.38	8.7	167,500
CYAN	77.8	78.9	77.3	78.9	7,000
DAAG	16.9	17.8	15.95	16.45	41,000
DAWH	82.12	82.5	78.3	79.6	176,500
DAWH-CMAY	82.99	0	0	80.41	0
DBCI	6.2	6.35	6.02	6.08	51,000
DCH	3.23	3.28	3.2	3.21	18,000
DCL	7.81	8.05	7.65	7.69	344,000
DEL	3.63	3.8	2.95	3.1	146,500
DFML	6.39	6.5	6.18	6.25	344,000
DFSM	3.9	3.8	3.61	3.66	32,500
DGKC	88.07	90.6	87.3	87.72	5,140,500
DGKC-CJUL	90.95	0	0	90.55	0
DGKC-CJUN	89.98	0	0	89.58	0
DGKC-CMAY	89.01	0	0	88.62	0
DGKC-MAY	88.69	91.3	87.9	88.44	1,414,000
DINT	124.4	123.008	123.008	123.008	0
DKTM	9	9	8.11	8.35	4,500
DLL	101.97	105.99	102	103.9	29,000
DMTM	11.88	11.6	11.6	11.6	500
DNCC	10.35	10.8	10.35	10.45	6,000
DOL	6.35	6.3	6.1	6.16	125,000
DSFL	2.43	2.45	2.38	2.41	227,500
DSIL	4.48	4.41	4.22	4.28	318,000
DSL	4.81	4.95	4.8	4.8	3,000
DSML	7.66	8.66	8.66	8.66	2,000
DWSM	3.6	3.69	3.5	3.5	9,500
DWTM	10.85	10.1	10.1	10.1	500
DYNO	43.39	43.1	43	43	3,500
ECOP	19.34	19.1	18.34	18.34	429,000
EFERT	66.89	67.1	65.05	65.6	2,915,000
EFLTFC3	99.61	0	0	99.5706	0
EFOODS	110.98	112.3	108.11	109.2	1,021,000
EFUG	125.68	130	125	128.26	285,500
EFUL	119.01	119	116	116	9,000
ELSM	75	76	75	75	2,500
EMCO	4.5	4.21	4.15	4.19	8,000
ENGRO	203.16	204	198.35	201.27	2,320,000
ENGRO-CJUL	209.8	0	0	207.77	0
ENGRO-CJUN	207.56	0	0	205.55	0
ENGRO-CMAY	205.32	0	0	203.33	0
ENGRO-MAY	204.65	205.2	199.61	202.73	1,849,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	15.13	15.14	14.8	14.81	273,000
EXIDE	361	360	355	356	900
FABL	16.34	16.29	15.81	16.12	2,012,500
FABL-CJUL	16.87	0	0	16.64	0
FABL-CJUN	16.69	0	0	16.46	0
FABL-CMAY	16.51	0	0	16.29	0
FABL-MAY	16.42	16.35	15.85	16.26	314,000
FANM	6.53	6.08	6	6	1,000
FASM	175.92	175	170.28	171.88	800
FATIMA	32.65	32.7	31.91	32.2	652,500
FCCL	17.53	17.65	17.01	17.06	6,423,000
FCCL-CJUL	18.1	0	0	17.61	0
FCCL-CJUN	17.91	0	0	17.42	0
FCCL-CMAY	17.72	0	0	17.23	0
FCCL-MAY	17.65	17.7	17.1	17.19	559,000
FCIBL	6.53	6.52	6.52	6.52	500
FCSC	3.1	3.15	3	3.03	83,000
FDIBL	1.68	1.7	1.6	1.67	13,500
FECM	4	4.39	4.39	4	2,000
FECTC	53.91	54	52.7	52.7	26,500
FEROZ	234.42	241.94	238.9	238.95	1,100
FFBL	39.77	39.97	39.6	39.64	236,500
FFBL-CJUL	41.07	0	0	40.92	0
FFBL-CJUN	40.63	0	0	40.48	0
FFBL-CMAY	40.19	0	0	40.05	0
FFBL-MAY	40.25	0	0	40.06	0
FFC	113.67	113.95	112.6	112.83	942,700
FFC-CJUL	117.39	0	0	116.47	0
FFC-CJUN	116.13	0	0	115.23	0
FFC-CMAY	114.88	0	0	113.98	0
FFC-MAY	113.93	114	113.06	113.19	10,000
FFC-MAYB	110.93	110.93	110.93	111.03	0
FFLM	3.51	3.02	3.02	3.02	1,000
FHAM	9.32	9.35	9.23	9.23	19,000
FLYNG	6.65	6.7	6.5	6.59	134,000
FNEL	3.51	3.59	3.29	3.3	43,500
FPJM	4.35	4.3	4.1	4.16	90,500
FRCL	7.25	8.25	7.65	8.25	22,500
FRSM	36.38	36.1	35.5	35.5	24,500
FSWL	53.47	56.14	56.14	56.14	0
FUDLM	20.97	20.98	19.93	20.74	53,500
FZTM	541.5	514.43	514.43	514.43	400
GADT	191.04	188.15	184.01	184.05	9,700
GAIL	5.4	5.4	5.4	5.4	500
GASF	10.99	11	10.95	10.99	594,500
GATI	184.3	175.09	175.09	175.09	1,700
GATM	53.28	53.65	51.5	52.74	83,500
GGL	27.99	27.9	27.3	27.6	166,500
GHGL	56	56	55.5	55.5	2,000
GHNI	21.16	21	20.5	20.6	21,500
GHNL	24.57	24.5	23.35	23.35	169,500
GLAXO	159.92	162.85	157.5	158.15	84,600
GRAYS	49.8	49.25	49.25	49.25	500
GTYR	69.19	69	67	67.98	70,500
GVGL	20.22	20.49	19.21	19.5	29,500
GWLC	18	19	18	18.35	59,000
HABSM	32.02	32.3	31.66	32.18	38,000
HADC	2.64	2.73	2.28	2.55	37,500
HAEL	29.65	31.13	30	31.13	22,500
HBL	185.21	185	179	184.13	140,000
HCAR	67.86	67.9	64.47	64.97	521,500
HICL	17.01	17	16.66	16.69	56,000
HINO	477.75	474.99	455.01	463	2,800
HINOON	150.61	153	148.55	150	120,500
HIRAT	10.61	10.61	9.91	10	444,500
HMB	31.72	32.09	31.5	32	206,500
HSPI	21.5	21	20.75	20.9	3,500
HUBC	57.12	57.13	56.65	57.01	591,500
HUBC-CJUL	58.99	0	0	58.85	0
HUBC-CJUN	58.36	0	0	58.22	0
HUBC-CMAY	57.73	0	0	57.59	0
HUBC-MAY	57.48	57.5	56.8	57.5	12,500
HUMNL	76.53	80.35	78.99	80.35	80,000
HWQS	6.54	6.5	6.38	6.38	4,000
IBFL	76.86	77.21	77.2	77.21	2,000
IBLHL	86.53	85	83.05	83.05	8,500
ICCT	4.99	4.99	4.04	4.99	9,000
ICI	375.48	378.99	367.1	369.78	9,000
ICIBL	2	2.03	1.92	2.03	57,500
ICL	35	35	35	35	500
IDEN	6.5	6.65	6.6	6.6	4,000
IFSL	15.15	14.75	14.75	14.75	2,500
IGIBL	1.66	1.7	1.61	1.65	351,500
IGIIL	204.65	214.88	205.4	214.5	693,500
ILTM	992.93	980	980	980	50
INDU	453.46	443.9	430.79	435.34	26,700
INIL	53.2	52.5	52	52	20,000
ISL	23.91	23.7	23.25	23.25	314,500
ISTM	25.17	26.25	26.25	25.17	9,500
JDMT	105	104.5	104	104.5	2,000
JDWS	223.34	225	212.18	225	3,700
JGICL	92.25	92	90	91	4,500
JLICL	286	285	275.05	280	2,500
JOPP	28.03	28.49	28.49	28.49	500
JPGL	3.12	3.19	3	3.02	791,500
JSBL	5.93	6.25	5.85	6.04	3,265,000
JSCL	11.82	11.98	11.58	11.68	3,546,000
JSGCL	38	38	36.4	36.4	2,500
JSIL	11.92	11.9	11.7	11.74	303,500
KAPCO	61.51	61.29	60.04	60.33	59,500
KAPCO-CJUL	63.52	0	0	62.28	0
KAPCO-CJUN	62.84	0	0	61.61	0
KAPCO-CMAY	62.16	0	0	60.95	0
KAPCO-MAY	62.19	60.99	60.99	60.99	1,500
KASBB	1.97	2	1.9	1.95	468,500
KASBSL	7.1	6.89	6.5	6.79	82,000
KEL	6.83	6.83	6.7	6.74	2,220,500
KELSC2	102.3902	0	0	102.5685	0
KHTC	311.16	326.71	325.5	326.71	3,400
KML	13.2	13.22	12.85	13	5,500
KOHC	120.86	122.5	117	117.89	312,000
KOHE	40.6	41.4	40.4	41.26	299,000
KOHP	3.2	3.2	3.1	3.15	19,000
KOHS	12.4	11.5	11.4	11.4	1,500
KOHTM	14.75	14.99	14.95	14.97	2,000
KOIL	3.2	3.3	3.17	3.3	17,500
KSBP	89.29	89.23	87	87	7,500
KTML	26.67	26.8	25.35	25.43	246,500
LEUL	10.17	10	9.17	9.2	64,500
LIBT	14	14.35	14.35	14.35	500
LINDE	152.5	155.99	151	154.3	34,300
LOTCHEM	6.94	6.95	6.78	6.86	427,000
LPCL	14.07	14.25	13.68	13.78	10,265,500
LPL	18.53	18.42	18.2	18.21	81,000
LUCK	356.13	359	354	356.23	180,200
LUCK-CJUL	367.78	0	0	367.73	0
LUCK-CJUN	363.85	0	0	363.8	0
LUCK-CMAY	359.92	0	0	359.88	0
LUCK-MAY	355.34	358	354.25	355.29	70,000
MACFL	19.38	19.02	18.38	18.39	47,000
MARI	264.59	270.5	259.3	262.1	1,204,600
MCB	283.61	284.89	279.55	281.7	194,700
MCB-CJUL	292.88	0	0	290.79	0
MCB-CJUN	289.76	0	0	287.69	0
MCB-CMAY	286.63	0	0	284.58	0
MCB-MAY	285.89	285.3	281	283.89	63,500
MCBAH	15.5	15.79	15.79	15.79	1,000
MDTL	2.85	2.94	2.85	2.86	166,500
MEBL	40	40.4	39.5	39.5	1,229,500
MEHT	153.8	149	147	148.75	2,300
MERIT	18.36	18.2	17.7	17.71	45,000
MFFL	700	689	670	670.01	250
MFTM	3.7	4	3.7	3.7	15,500
MIRKS	72.45	71.99	70	71.02	15,000
MLCF	30.73	30.9	30.18	30.27	6,175,000
MLCF-MAY	30.92	31.1	30.42	30.49	773,500
MODAM	2.15	2.07	2	2.01	20,500
MQTM	21.8	22.88	21.5	21.5	5,000
MRNS	92	94	93	93	3,000
MSOT	124	130.2	125	126.06	13,500
MTIL	3.35	3.5	3.02	3.47	24,000
MTL	458	460	455.5	457.1	6,400
MUBT	4.61	4.65	4.65	4.65	1,000
MUKT	2.42	2.9	2.18	2.65	143,000
MUREB	611.73	642.31	635	640.68	13,600
MZSM	3.5	3.6	3.2	3.2	12,500
NATF	682.51	690	674	675.33	3,600
NBP	57.62	58.75	57.01	58.35	2,953,000
NBP-CJUL	59.5	0	0	60.23	0
NBP-CJUN	58.87	0	0	59.59	0
NBP-CMAY	58.23	0	0	58.95	0
NBP-MAY	57.92	58.95	57.4	58.65	491,000
NCL	45.11	45.17	42.86	43.11	1,419,500
NCL-CJUL	46.59	0	0	44.5	0
NCL-CJUN	46.09	0	0	44.03	0
NCL-CMAY	45.59	0	0	43.55	0
NCPL	38.15	38.89	38.01	38.81	321,000
NESTLE	8300	8075	8075	8075	20
NETSOL	32.6	31.8	30.97	31.09	502,000
NEXT	4.48	4.6	4.55	4.55	8,000
NIB	2.46	2.53	2.45	2.51	2,460,000
NICL	19.51	19.75	18.75	18.8	152,500
NMFL	14.72	15.72	15	15.72	1,739,000
NML	116.13	116.42	110.33	110.72	3,656,100
NML-CJUL	119.93	0	0	114.29	0
NML-CJUN	118.65	0	0	113.07	0
NML-CMAY	117.37	0	0	111.85	0
NML-MAY	116.92	117	111.08	111.32	1,269,500
NONS	29.5	30.5	30	30.5	5,000
NOPK	42.57	42.49	40.45	40.45	7,000
NPL	33	33.25	33	33.01	166,000
NPL-CJUL	34.08	0	0	34.08	0
NPL-CJUN	33.72	0	0	33.71	0
NPL-CMAY	33.35	0	0	33.35	0
NRL	206.54	207.9	202.11	202.79	85,800
OGDC	252.51	255	251.77	253.59	286,700
OGDC-CJUL	260.77	0	0	261.78	0
OGDC-CJUN	257.98	0	0	258.98	0
OGDC-CMAY	255.2	0	0	256.19	0
OGDC-MAY	254.22	256	253.11	254.33	19,000
OLSM	4.5	4.05	4.05	4.05	500
PACE	4.75	4.79	4.63	4.73	862,000
PAEL	24.33	24.43	23.21	23.37	2,950,500
PAKMI	2.25	2.2	2.2	2.2	500
PAKRI	32.03	32.5	31.1	31.31	581,000
PAKT	1364	1350	1315.05	1350	500
PASL	4.7	4.7	4.4	4.66	2,979,000
PASM	6.79	6.99	6.3	6.3	13,000
PCAL	84	84	84	84	1,000
PGF	31	31.99	30.75	31.72	53,500
PIAA	8	8.09	7.76	7.81	2,595,500
PIBTL	24.39	25.6	25.6	25.6	18,500
PICT	295.06	293.5	292	292	2,200
PIF	14.1	14.1	13.92	13.92	137,500
PIL	11.5	10.54	10.52	10.54	2,000
PINL	12.3	11.55	11.55	11.55	1,000
PIOC	48.01	49	46.03	46.41	4,023,500
PIOC-MAY	48.25	49.3	46.4	46.8	673,000
PKGP	19.55	19.55	18.98	19.01	591,000
PKGS	405.72	426	415	426	126,700
PMI	2.07	2.05	2.03	2.03	31,000
PMPK	670.32	703.83	700	703.83	5,100
PNGRS	3.88	4.25	3.93	3.98	6,500
PNSC	72.93	74.9	71.2	71.2	6,000
POL	530.88	531	524	525.87	140,800
POWER	6.32	6.25	6.05	6.09	117,000
PPL	226.66	226.5	221	221.33	1,983,900
PPL-CJUL	234.07	0	0	228.48	0
PPL-CJUN	231.57	0	0	226.04	0
PPL-CMAY	229.07	0	0	223.6	0
PPL-MAY	228.37	230.7	222.81	223.15	332,500
PPP	57	56.9	56	56.12	6,500
PPVC	5.27	5.3	5	5	8,500
PRET	120.94	123.75	114.9	120.81	2,700
PRL	159.03	155	151.08	151.08	30,500
PRWM	40.7	39.1	38.67	38.68	8,500
PSEL	475.25	451.49	451.49	451.49	200
PSMC	200.93	195.25	190.89	190.89	313,300
PSO	406.28	406.98	388.51	393.18	3,095,100
PSO-CJUL	419.57	0	0	405.87	0
PSO-CJUN	415.08	0	0	401.54	0
PSO-CMAY	410.6	0	0	397.2	0
PSO-MAY	409.55	409.05	391.6	396.47	1,889,500
PSYL	20.67	20.3	20.3	20.3	1,000
PTC	28.76	29.25	28.3	29.19	5,227,500
PTC-CJUL	29.7	0	0	30.13	0
PTC-CJUN	29.38	0	0	29.81	0
PTC-CMAY	29.07	0	0	29.49	0
PTC-MAY	28.94	29.4	28.7	29.36	741,000
QUET	39.36	37.4	37.4	37.4	500
QUICE	7.7	7.8	7.5	7.51	463,000
RAVT	3.88	3.85	3.5	3.75	35,500
RCML	95.7722	91	91	91	1,500
REDCO	4	4	3.85	4	37,000
REWM	37.5	37.5	36	36.13	20,500
RICL	9.4	9.24	9.05	9.24	4,500
RUBY	7.2	7.99	7.99	7.2	1,500
SAIF	24.58	24.05	23.6	24	6,500
SANE	5.15	5.5	4.76	5.5	1,000
SAPL	900	855	855	855	900
SAZEW	32.6	31.8	31.5	31.75	5,500
SBL	7.95	8.15	8	8.05	865,000
SCBPL	23.83	23.95	23.55	23.75	46,000
SCL	254.67	267.4	267.4	267.4	600
SCLL	7.6	7.3	7.25	7.25	2,500
SCM	22.92	22.15	21.78	22.15	8,500
SEARL	183.68	185	179.5	182.47	75,000
SEL	34	34	34	34	1,000
SEPCO	2.47	2.49	2.4	2.41	309,500
SEPL	68.3	68	67.71	68	2,500
SFAT	18.2833	17.95	17.95	17.95	0
SFL	285.92	286.3	279.3	280	2,500
SGML	18.4	18.75	17.91	18.57	211,000
SGPL	2.3	2.43	2.16	2.4	7,500
SHDT	62.875	61.8914	61.8914	61.8914	0
SHEL	264.65	266.49	251.42	252.49	434,500
SHEZ	875.22	894.5	894.5	894.5	50
SHFA	115.94	120	113.11	116.99	800
SHNI	6.02	6.25	6.1	6.25	15,000
SHSML	18	18	17.9	17.9	2,500
SIEM	1220	1220	1205	1205.5	600
SILK	2.36	2.64	2.34	2.59	5,769,500
SING	22.58	21.55	21.46	21.46	7,000
SITC	273.17	272.4	264	265.78	11,000
SKRS	3.05	3.1	2.76	2.77	13,500
SLYT	21.88	21.95	21.12	21.95	1,500
SMBL	3.41	4.41	3.52	4.41	27,564,000
SMCPL	9.2	9.5	9.2	9.5	10,500
SMTM	11.05	10.8	10.75	10.75	9,000
SNAI	75	78.75	75	78.75	8,500
SNBL	14.26	14.11	13.72	13.85	9,000
SNGP	23.03	23.18	22.75	23.06	319,500
SNGP-CJUL	23.78	0	0	23.8	0
SNGP-CJUN	23.53	0	0	23.55	0
SNGP-CMAY	23.27	0	0	23.3	0
SNGP-MAY	23.27	24	23	23.8	13,000
SPL	14.89	14.85	14.2	14.35	110,000
SPLC	3.38	3.58	3.01	3.48	396,000
SRSM	12.78	13.78	12.7	12.79	16,000
SRVI	617.21	628	586.35	595.41	17,800
SSGC	31.86	32.91	31.7	32.71	3,049,000
SSGC-MAY	32.13	33.02	32	33.01	62,500
SSIC	7.17	7	6.5	6.5	38,500
SSML	10.68	10.45	10.25	10.33	35,500
STCL	9	8.95	8.5	8.81	59,000
STPL	8.48	8.5	7.6	8.13	354,000
SUHJ	17.5	16.5	16.5	16.5	0
TATM	44.95	43.5	42.71	43.06	11,000
TDIL	11.1	10.12	10.1	10.12	20,000
TELE	5.15	5.2	5.02	5.06	816,000
TGL	43.22	41.06	41.06	41.06	2,000
THALL	181.23	183	178.5	180.6	171,500
THCCL	24.1	25.25	23.1	24.51	303,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.85	8.79	8.6	8.6	4,500
TREET	110.91	112.25	107.05	107.91	117,000
TRG	13.92	14.4	13.8	13.98	4,014,500
TRIBL	1.79	1.75	1.71	1.71	36,000
TRIPF	197.01	194.75	194.61	194.71	700
TRPOL	1.72	1.75	1.65	1.69	111,000
TSMF	5.51	5.9	5.56	5.7	134,000
TSPL	2.12	2.07	2.01	2.02	14,000
UBL	183.74	184.11	174.56	175.1	2,519,500
UBL-CJUL	189.75	0	0	180.75	0
UBL-CJUN	187.72	0	0	178.82	0
UBL-CMAY	185.69	0	0	176.89	0
UBL-MAY	183.3	182.45	174.14	174.18	208,500
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.1	2.19	2.01	2.19	20,500
UDPL	18	18	18	18	10,000
UNIC	19.09	20.09	19.3	19.75	39,000
UVIC	4.35	4.31	4.3	4.3	3,500
WAHN	65	64.5	64.45	64.5	1,500
WTL	2.46	2.51	2.42	2.44	591,500
WYETH	4100	4100	4100	4100	20
ZAHT	13.97	14.5	13.95	13.95	4,000
ZTL	8.5	8.5	8.5	8.5	4,000
Total Turnover					196,098,030

 

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