KSE EOD Daily Share Price Data - 06-05-2014

For: May 06, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	126.43	127.25	125.1	125.49	37,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	490.68	490.68	470.25	471.14	25,900
ACPL	159.9	158	157	157.95	13,700
ADAMS	26.64	25.98	25.31	25.51	158,500
ADMM	73.5	73.5	73.5	73.5	1,500
ADOS	43.24	45.4	45.4	45.4	16,500
AGIC	19.01	19.1	18.96	19.02	46,000
AGIL	82.5	82.5	81.5	82.5	8,500
AGL	11.24	11	10.82	11	1,000
AGSML	9.5	9.2495	9.2495	9.2495	0
AGTL	199.37	200.2	197.56	199.93	10,800
AHCL	29.71	29.9	29.4	29.79	165,000
AHCL-CJUL	30.67	0	0	30.73	0
AHCL-CJUN	30.34	0	0	30.41	0
AHCL-CMAY	30.01	0	0	30.08	0
AHCL-MAY	30	30.9	29.75	30.1	7,500
AHL	59.06	59.85	58	58.75	136,500
AICL	48.15	48.8	47.2	47.69	3,289,800
AICL-CJUL	49.7	0	0	49.2	0
AICL-CJUN	49.17	0	0	48.68	0
AICL-CMAY	48.64	0	0	48.16	0
AICL-MAY	48.61	49.23	47.65	48.08	1,596,000
AKBL	19.13	19.25	18.72	18.96	3,994,000
AKBL-CJUN	19.54	0	0	19.35	0
AKBL-CMAY	19.33	0	0	19.15	0
AKBL-MAY	19.32	19.6	18.93	19.17	92,500
AKZO	148.56	152.49	141.14	141.57	227,600
ALICO	81.96	86.05	80	80	34,500
ALQT	26.6	27.93	27.93	27.93	500
AMBL	7.1	7.1	6.75	6.8	5,000
AMBLR	1.45	1.69	1.2	1.26	53,000
AMTEX	3.76	3.8	3.68	3.78	131,000
ANL	6.3	6.29	6.09	6.12	1,570,500
ANSM	13	13	13	13	3,000
APL	534	535	530.5	534.8	4,000
ARM	53	53	53	53	21,000
ARPAK	14.42	15.4	15.35	15.38	1,000
ARPL	335.57	335.5	328.11	329.49	53,700
ARUJ	14.27	14.9	14.9	14.9	1,000
ASL	9.49	9.39	9.11	9.39	1,500
ASLPS	8	8	7.82	7.82	11,000
ASTM	18.0763	17.95	17.95	17.95	8,000
ATBA	438	423	416.1	417.06	3,800
ATIL	60	59	58	58	4,500
ATLH	289.8	275.31	275.31	275.31	1,400
ATRL	212.58	213.48	208.5	209.77	394,900
ATRL-CJUL	219.44	0	0	216.41	0
ATRL-CJUN	217.1	0	0	214.11	0
ATRL-CMAY	214.76	0	0	211.82	0
ATRL-MAY	214.28	214	210	211.1	243,500
AVN	31.07	29.52	29.52	29.52	29,500
BAFL	26.99	27	26.65	26.79	178,000
BAFL-CJUL	27.86	0	0	27.64	0
BAFL-CJUN	27.56	0	0	27.34	0
BAFL-CMAY	27.27	0	0	27.05	0
BAFL-MAY	27.11	27.1	27.1	27.1	3,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	42	42	41.41	41.76	48,000
BAHL-CJUL	43.36	0	0	43.08	0
BAHL-CJUN	42.89	0	0	42.62	0
BAHL-CMAY	42.43	0	0	42.17	0
BAPL	8.01	8.19	8.05	8.05	1,000
BATA	3395	3444	3300	3444	280
BCML	78	77.52	76.52	76.52	2,500
BERG	49.04	49.45	48.8	49	23,000
BGL	8.37	7.94	7.37	7.82	12,500
BILF	13.95	12.95	12.95	12.95	500
BIPL	10.72	10.75	10.56	10.56	242,000
BNWM	77.95	79.6	74.1	74.1	5,000
BOK	8.53	8.53	8.49	8.53	4,000
BOP	10.37	10.45	10.25	10.28	1,936,500
BOP-CJUL	10.7	0	0	10.61	0
BOP-MAY	10.48	10.53	10.33	10.37	326,000
BPL	36.5	36.05	36.05	36.05	1,000
BROT	9.23	9.9	9.9	9.9	500
BRR	5.6	5.75	5.6	5.64	147,500
BUXL	28.98	27.55	27.54	27.54	1,500
BWCL	89.95	89	89	89	500
BWHL	45.6	43.32	43.32	43.32	500
BYCO	10.47	10.54	10.21	10.26	738,500
CCM	53	55.1	55.1	53	500
CENI	16.58	16.55	16.36	16.55	3,500
CEPB	59.41	60.87	58.71	59.41	483,000
CHAS	10.75	10.07	10.01	10.07	3,000
CHBL	5.14	5.39	5	5.15	59,500
CHCC	70.06	70.19	69	69.37	193,500
CJPL	4	4.19	3.72	3.75	8,500
CLCPS	1.99	2	1.74	1.82	923,500
CLOV	85.49	88.4	88.4	88.4	500
COLG	1600.02	1600.05	1600	1600	280
COTT	6.98	6.99	6.4	6.4	6,000
CPPL	66.5	66.9	66	66.9	11,500
CRTM	20.51	20.95	19.8	20.32	45,000
CSAP	47.73	47.95	47	47.29	83,500
CSIL	5.36	5.1	5.1	5.1	1,500
CSM	1.95	2.1	2	2	6,000
CSUML	8.7	8.8	7.7	7.89	190,000
CYAN	78.9	79	75.32	78.7	8,500
DAAG	16.45	15.55	15.45	15.45	9,500
DAWH	79.6	79.39	77.7	78.79	154,500
DAWH-CMAY	80.41	0	0	79.56	0
DBCI	6.08	6.5	5.9	5.95	137,000
DCH	3.21	3.25	3.15	3.25	46,000
DCL	7.69	7.7	7.5	7.53	185,000
DEL	3.1	3.24	3	3.09	11,000
DFML	6.25	6.45	6.15	6.21	404,000
DFSM	3.66	3.7	3.61	3.62	15,500
DGKC	87.72	87.85	85.6	86.08	2,195,000
DGKC-CJUL	90.55	0	0	88.8	0
DGKC-CJUN	89.58	0	0	87.86	0
DGKC-CMAY	88.62	0	0	86.92	0
DGKC-MAY	88.44	88.15	86.4	86.92	1,138,500
DIIL	16.5	15.5	15.5	15.5	500
DINT	123.008	121.822	121.822	121.822	0
DKTM	8.35	8.69	8.69	8.69	1,000
DLL	103.9	109.09	103	108.83	37,000
DNCC	10.45	11.2	10.45	10.5	3,000
DOL	6.16	6.39	6	6.17	74,500
DSFL	2.41	2.4	2.35	2.36	165,500
DSIL	4.28	4.35	4.12	4.22	67,000
DSL	4.8	4.9	4.66	4.66	3,500
DWTM	10.1	9.9	9.1	9.9	2,000
DYNO	43	42.55	42.51	42.51	1,500
ECOP	18.34	18.29	17.34	18.29	59,000
EFERT	65.6	65.7	63.3	64.4	2,706,500
EFLTFC	100.4219	100.5	100.5	100.5	64,000
EFLTFC3	99.5706	0	0	99.5706	0
EFOODS	109.2	108.99	106.1	106.79	402,500
EFUG	128.26	133	123.55	128.73	372,000
EFUL	116	115	113.9	113.9	3,000
ELSM	75	75	72.5	72.5	2,000
EMCO	4.19	4.11	4	4	10,500
ENGRO	201.27	201.45	195.55	197.06	1,714,300
ENGRO-CJUL	207.77	0	0	203.3	0
ENGRO-CJUN	205.55	0	0	201.14	0
ENGRO-CMAY	203.33	0	0	198.98	0
ENGRO-MAY	202.73	202.75	196.75	198.58	1,876,000
ENGROTFC2	101.9412	101.2	101.2	101.9412	580
EPCL	14.81	15.2	14.65	14.97	1,238,500
EXIDE	356	342.1	338.3	340.4	1,700
FABL	16.12	16.2	15.75	15.9	1,403,500
FABL-CJUL	16.64	0	0	16.4	0
FABL-CJUN	16.46	0	0	16.23	0
FABL-CMAY	16.29	0	0	16.06	0
FABL-MAY	16.26	16.11	15.9	16.05	218,500
FATIMA	32.2	32.3	31.75	31.99	148,500
FCCL	17.06	17.23	16.9	17.11	3,766,000
FCCL-CJUL	17.61	0	0	17.65	0
FCCL-CJUN	17.42	0	0	17.46	0
FCCL-CMAY	17.23	0	0	17.28	0
FCCL-MAY	17.19	17.32	17	17.2	406,000
FCIBL	6.52	6.53	6.51	6.51	2,500
FCSC	3.03	3.1	3	3	89,000
FDIBL	1.67	1.6	1.52	1.55	62,000
FECM	4	4	4	4	2,000
FECTC	52.7	53	52.5	52.89	7,000
FEROZ	238.95	233.98	227.01	227.04	14,200
FFBL	39.64	40.15	39.4	39.74	518,500
FFBL-CJUL	40.92	0	0	41	0
FFBL-CJUN	40.48	0	0	40.56	0
FFBL-CMAY	40.05	0	0	40.13	0
FFBL-MAY	40.06	0	0	40.14	0
FFC	112.83	113	112.75	112.99	642,600
FFC-CJUL	116.47	0	0	116.57	0
FFC-CJUN	115.23	0	0	115.33	0
FFC-CMAY	113.98	0	0	114.09	0
FFC-MAY	113.19	113	112.9	113	11,000
FFC-MAYB	111.03	0	0	111.14	0
FFLM	3.02	3.32	3.25	3.29	38,500
FHAM	9.23	9.37	9.21	9.37	6,000
FLYNG	6.59	6.6	6.4	6.6	65,500
FNEL	3.3	3.3	3.15	3.2	211,500
FPJM	4.16	4.29	4.12	4.29	18,000
FRCL	8.25	9.25	8.5	9	35,500
FRSM	35.5	35.97	35.1	35.78	36,500
FTSM	7.375	7	7	7	0
FUDLM	20.74	20	19.81	19.84	14,000
FZTM	514.43	488.71	488.71	488.71	600
GADT	184.05	187.95	182	182.1	13,900
GAIL	5.4	5.35	5	5.35	10,500
GASF	10.99	11	10.92	10.99	615,500
GATI	175.09	170	170	170	300
GATM	52.74	52.85	51.7	52.02	76,000
GGL	27.6	28.05	26.5	26.83	359,500
GHGL	55.5	55.1	55	55.1	1,000
GHNI	20.6	20.5	20.35	20.35	3,000
GHNL	23.35	24	22.55	22.55	68,000
GLAXO	158.15	158.72	154.51	155.66	106,100
GLPL	399	390	390	390	500
GRAYS	49.25	49.35	49.28	49.28	2,000
GTYR	67.98	68.25	66.26	66.86	194,500
GVGL	19.5	19.5	19	19.07	16,500
GWLC	18.35	19.1	17.6	17.93	9,500
HABSM	32.18	32.35	31.24	31.97	23,000
HADC	2.55	2.39	2.3	2.39	11,000
HAEL	31.13	32.68	32.68	32.68	6,000
HAL	30.5	30.15	30.1	30.1	1,500
HBL	184.13	183	180	180.35	24,400
HCAR	64.97	66.84	64.3	65.84	186,500
HICL	16.69	16.66	16.3	16.5	16,500
HINO	463	455.01	439.85	441.83	24,300
HINOON	150	152	148	148.63	3,600
HIRAT	10	10.05	9.76	9.93	333,000
HMB	32	31.25	30.71	31.24	26,500
HSPI	20.9	21	20.01	21	2,000
HUBC	57.01	57.99	56.8	57.78	1,914,500
HUBC-CJUL	58.85	0	0	59.61	0
HUBC-CJUN	58.22	0	0	58.98	0
HUBC-CMAY	57.59	0	0	58.34	0
HUBC-MAY	57.5	58	57	57.95	19,500
HUMNL	80.35	84.36	80.54	83.94	164,500
HWQS	6.38	6.36	6.35	6.36	4,500
IBLHL	83.05	83	80.1	80.1	6,500
ICCT	4.99	5.95	3.99	4.07	210,000
ICI	369.78	364.4	357.5	364.4	6,400
ICIBL	2.03	2.02	1.94	1.95	18,000
ICL	35	34.5	34.25	34.5	1,000
IFSL	14.75	15.5	14.75	15.42	5,500
IGIBL	1.65	1.7	1.61	1.69	181,000
IGIIL	214.5	217.8	208	209.38	409,700
ILTM	980	1029	1029	1029	50
INDU	435.34	440	425	438.63	5,200
INIL	52	51.5	49.4	51	389,000
INKL	10.7	10.88	10.88	10.7	500
ISIL	176	168	168	176	100
ISL	23.25	23.25	23.1	23.22	231,500
ISTM	25.17	25.0171	25.0171	25.0171	0
JDWS	225	225	222.49	224.13	1,900
JGICL	91	90.3	90.01	90.3	6,000
JKSM	27.6	27	27	27	500
JLICL	280	275.05	266	275	1,600
JPGL	3.02	3.01	2.93	2.98	633,000
JSBL	6.04	6.29	6	6.09	2,270,500
JSCL	11.68	11.95	11.23	11.35	6,459,000
JSGCL	36.4	38	35.52	35.79	14,000
JSIL	11.74	11.94	11.66	11.69	91,500
KAPCO	60.33	60.5	59.8	59.87	104,500
KAPCO-CJUL	62.28	0	0	61.76	0
KAPCO-CJUN	61.61	0	0	61.11	0
KAPCO-CMAY	60.95	0	0	60.45	0
KAPCO-MAY	60.99	0	0	60.48	0
KASBB	1.95	2.05	1.96	1.98	2,936,500
KASBM	4	3.5	3.5	3.5	7,000
KASBSL	6.79	6.83	6.83	6.79	5,000
KEL	6.74	6.8	6.57	6.62	1,102,500
KELSC2	102.5685	0	0	102.5685	0
KHTC	326.71	343.04	343	343.04	2,300
KML	13	13.25	13.01	13.25	2,000
KOHC	117.89	118.35	116.5	117.11	192,000
KOHE	41.26	41.8	40.6	41.53	286,500
KOHP	3.15	3.18	2.94	3	61,500
KOHS	11.4	10.4	10.4	10.4	1,000
KOIL	3.3	3.3	3.15	3.28	25,000
KSBP	87	91.35	88	91.35	10,500
KSTM	4.4	4	4	4	2,000
KTML	25.43	25.51	24.16	24.22	933,000
LEUL	9.2	10.2	8.62	10.2	58,500
LIBT	14.35	13.5	13.5	13.5	1,000
LINDE	154.3	157.4	153.9	155	2,600
LMSM	8.95	8.85	8.85	8.85	2,000
LOTCHEM	6.86	6.85	6.76	6.85	577,000
LPCL	13.78	13.87	13.6	13.69	4,584,000
LPL	18.21	18.95	18.4	18.61	361,500
LUCK	356.23	356	350	350.64	136,800
LUCK-CJUL	367.73	0	0	361.74	0
LUCK-CJUN	363.8	0	0	357.9	0
LUCK-CMAY	359.88	0	0	354.06	0
LUCK-MAY	355.29	355	350	351.05	64,500
MACFL	18.39	18.45	17.55	17.99	26,000
MARI	262.1	263.7	252.16	254.47	583,200
MCB	281.7	281.95	279.6	280.2	109,000
MCB-CJUL	290.79	0	0	289.07	0
MCB-CJUN	287.69	0	0	286	0
MCB-CMAY	284.58	0	0	282.94	0
MCB-MAY	283.89	283.38	281.31	282.44	40,000
MCBAH	15.79	15.95	15.6	15.67	2,000
MDTL	2.86	2.91	2.8	2.8	532,500
MEBL	39.5	39.5	39.04	39.5	15,500
MERIT	17.71	17.5	17	17.09	51,000
MFFL	670.01	670	650.1	650.1	100
MLCF	30.27	30.44	29.8	30.12	5,295,000
MLCF-MAY	30.49	30.7	30.1	30.35	517,000
MODAM	2.01	2.19	2.02	2.02	8,000
MTL	457.1	461.01	458.02	460.63	9,200
MUBT	4.65	4.9	4.2	4.3	19,000
MUKT	2.65	2.66	2.46	2.62	9,000
MUREB	640.68	672	611	639	17,700
MZSM	3.2	3.16	3.16	3.16	500
NATF	675.33	663.9	645	648.8	1,500
NBP	58.35	58.22	57.26	57.58	766,000
NBP-CJUL	60.23	0	0	59.4	0
NBP-CJUN	59.59	0	0	58.77	0
NBP-CMAY	58.95	0	0	58.14	0
NBP-MAY	58.65	58.5	57.86	58.09	274,000
NCL	43.11	43.4	42.25	42.81	711,000
NCL-CJUL	44.5	0	0	44.16	0
NCL-CJUN	44.03	0	0	43.7	0
NCL-CMAY	43.55	0	0	43.23	0
NCPL	38.81	39.2	38.7	38.87	292,500
NETSOL	31.09	31	29.54	29.61	716,000
NIB	2.51	2.75	2.51	2.57	5,569,500
NICL	18.8	19.2	18.6	18.65	328,500
NMFL	15.72	16.23	15.15	15.23	555,500
NML	110.72	111.6	109	110.63	925,800
NML-CJUL	114.29	0	0	114.13	0
NML-CJUN	113.07	0	0	112.92	0
NML-CMAY	111.85	0	0	111.71	0
NML-MAY	111.32	112.48	109.81	111.57	422,000
NOPK	40.45	40.5	39	40.5	1,000
NOPKNV	35.2021	33.45	33.45	33.45	500
NPL	33.01	34.5	32.95	34.16	2,211,500
NPL-CJUL	34.08	0	0	35.24	0
NPL-CJUN	33.71	0	0	34.87	0
NPL-CMAY	33.35	0	0	34.49	0
NRL	202.79	205.99	200.6	202.72	47,400
OGDC	253.59	255	251	252.71	134,000
OGDC-CJUL	261.78	0	0	260.71	0
OGDC-CJUN	258.98	0	0	257.94	0
OGDC-CMAY	256.19	0	0	255.18	0
OGDC-MAY	254.33	254.99	253	253.79	12,500
OLPL	31.45	31.44	30.8	30.8	32,000
PACE	4.73	4.8	4.64	4.67	1,055,000
PAEL	23.37	23.75	22.9	23	2,651,500
PAKD	69	68	68	68	500
PAKMI	2.2	3.2	2	2.2	414,500
PAKRI	31.31	31.58	31.1	31.24	199,000
PAKT	1350	1399	1303	1310	400
PASL	4.66	4.8	4.53	4.56	462,000
PCAL	84	84	84	84	3,500
PGCL	152	145.25	144.4	144.99	900
PGF	31.72	31.2	30.85	31.01	5,500
PGLC	16.45	16.4038	16.4038	16.4038	0
PIAA	7.81	7.8	7.6	7.63	940,500
PIBTL	25.6	26.88	26.88	26.88	27,500
PICT	292	280.01	277.5	280	1,600
PIF	13.92	13.89	13.73	13.75	74,500
PIL	10.54	10.55	10.5	10.55	52,000
PINL	11.55	11.02	11.02	11.02	500
PIOC	46.41	46.5	45.12	45.31	1,200,000
PIOC-MAY	46.8	46.7	45.01	45.55	495,500
PKGP	19.01	19.24	18.8	19.05	1,123,000
PKGS	426	444	424.99	429.36	126,000
PMI	2.03	2.05	2.05	2.05	7,000
PMPK	703.83	739.02	700	739.02	5,000
PNGRS	3.98	3.66	3.55	3.55	1,000
PNSC	71.2	71.98	70	70	8,500
POAF	7.8	8	7.9	8	3,000
POL	525.87	526.8	521	523.69	73,300
POWER	6.09	6.3	6	6.04	127,000
PPL	221.33	221.5	218.2	218.73	1,055,300
PPL-CJUL	228.48	0	0	225.65	0
PPL-CJUN	226.04	0	0	223.26	0
PPL-CMAY	223.6	0	0	220.87	0
PPL-MAY	223.15	222.9	220.16	220.58	185,500
PPP	56.12	57	56.99	57	6,000
PRL	151.08	157	147	149.25	34,000
PSEL	451.49	429	429	429	200
PSMC	190.89	195.45	187	189.24	169,800
PSO	393.18	393.75	384	385.92	2,831,700
PSO-CJUL	405.87	0	0	398.13	0
PSO-CJUN	401.54	0	0	393.91	0
PSO-CMAY	397.2	0	0	389.69	0
PSO-MAY	396.47	396.05	387.25	389.43	2,031,500
PTC	29.19	29.01	28.41	28.59	1,162,500
PTC-CJUL	30.13	0	0	29.49	0
PTC-CJUN	29.81	0	0	29.18	0
PTC-CMAY	29.49	0	0	28.87	0
PTC-MAY	29.36	29.16	28.5	28.65	363,000
QUICE	7.51	7.6	7.43	7.55	49,000
RAVT	3.75	3.85	3.75	3.75	8,500
RCML	91	90	90	90	500
REDCO	4	3.82	3.75	3.81	4,000
REWM	36.13	35.97	35.17	35.5	7,500
RICL	9.24	9.06	9.06	9.06	2,000
RMPL	10299.99	10484.99	9800	10484.99	480
SAIF	24	24	24	24	500
SAPL	855	812.25	812.25	812.25	400
SARC	8.16	8.75	7.85	8.75	6,500
SASML	10.95	9.95	9.95	9.95	1,500
SAZEW	31.75	33.33	31.99	33.18	24,500
SBL	8.05	8.05	7.7	7.72	25,500
SCBPL	23.75	23.72	23.5	23.59	28,000
SCL	267.4	280.77	272	280	800
SCLL	7.25	7.36	7.36	7.36	2,500
SCM	22.15	22.82	22.82	22.82	7,500
SEARL	182.47	181.25	173.35	175.73	169,200
SEL	34	33.4	33.35	33.35	3,000
SEPCO	2.41	2.41	2.31	2.36	569,000
SEPL	68	68.9	68	68.9	2,500
SFL	280	273	273	273	100
SGML	18.57	18.63	18.05	18.6	338,500
SGPL	2.4	2.39	2.39	2.39	10,000
SHEL	252.49	252.5	242	243.59	395,600
SHFA	116.99	117.95	112.05	116.35	500
SHNI	6.25	6.2	6	6.2	19,000
SHSML	17.9	18	17.8	17.8	3,500
SIBL	3.4	3.4	3.4	3.4	1,000
SIEM	1205.5	1205.1	1200	1205.05	640
SILK	2.59	2.75	2.55	2.58	8,205,000
SING	21.46	20.51	20.39	20.4	9,500
SITC	265.78	264	260.05	260.13	5,000
SKRS	2.77	2.94	2.6	2.6	47,500
SLCL	5.15	4.6	4.16	4.6	2,000
SLYT	21.95	21.1	20.86	20.86	20,500
SMBL	4.41	4.83	4.3	4.38	13,349,500
SMCPL	9.5	9.5	9.5	9.5	14,500
SMTM	10.75	11.55	10.3	10.93	2,000
SNAI	78.75	77.01	77	77	1,000
SNBL	13.85	14.64	13.55	14.25	10,687,500
SNGP	23.06	22.9	22.75	22.78	65,500
SNGP-CJUL	23.8	0	0	23.5	0
SNGP-CJUN	23.55	0	0	23.25	0
SNGP-CMAY	23.3	0	0	23	0
SNGP-MAY	23.8	23.49	22.9	23.49	6,500
SPL	14.35	14.8	14.2	14.32	74,500
SPLC	3.48	3.7	3.5	3.55	271,500
SRVI	595.41	580.1	565.64	567.11	8,800
SSGC	32.71	33	32.26	32.68	1,152,500
SSGC-MAY	33.01	33	32.6	32.84	135,000
SSML	10.33	10.5	9.6	9.86	173,000
STCL	8.81	8.61	8.25	8.48	206,500
STPL	8.13	8.5	8	8.01	71,000
SUHJ	16.5	15.5	15.5	15.5	0
SURC	100.83	98	95.79	95.79	88,000
SUTM	247.9	247.7406	247.7406	247.7406	0
SZTM	27.5	27	26.13	26.13	1,000
TATM	43.06	43.5	42.9	43.5	2,000
TELE	5.06	5.09	5	5.06	1,349,000
TGL	41.06	39.01	39.01	39.01	8,500
THALL	180.6	180	177.5	178.33	13,700
THAS	17.5	16.5	16.5	16.5	1,000
THCCL	24.51	25.73	24.5	25	15,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TOWL	21.54	22.6	22.6	22.6	0
TPL	8.6	8.3	8.3	8.3	1,000
TREET	107.91	108	103.01	104.83	97,000
TRG	13.98	14.38	13.9	14.08	2,494,000
TRIBL	1.71	1.72	1.72	1.72	10,000
TRIPF	194.71	198	186.11	187.43	38,200
TRPOL	1.69	1.7	1.51	1.59	594,000
TRSM	3.8	4.57	3.75	3.75	1,000
TSMF	5.7	5.75	5.31	5.47	35,500
TSPL	2.02	2.02	1.85	1.87	155,000
UBL	175.1	175.9	170.99	171.41	731,500
UBL-CJUL	180.75	0	0	176.83	0
UBL-CJUN	178.82	0	0	174.96	0
UBL-CMAY	176.89	0	0	173.08	0
UBL-MAY	174.18	174.5	170	170.58	86,500
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	18	18	18	18	10,000
UNIC	19.75	19.3	19	19	2,500
UVIC	4.3	4.36	4.31	4.35	6,000
WTL	2.44	2.48	2.4	2.41	725,000
WYETH	4100	4100	4000	4000	120
ZTL	8.5	8	8	8	1,000
Total Turnover					145,356,530

 

KSE EOD Daily Share Price Data - 06-05-2014