KSE EOD Daily Share Price Data - 07-05-2014

For: May 07, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	5	5.11	5	5.11	2,000
ABL	125.49	126.5	124.75	125.1	49,000
ABLTFC2	100.9	0	0	100.9	0
ABOT	471.14	475	460	468.27	8,900
ACPL	157.95	160.75	159	159.91	46,400
ADAMS	25.51	25.88	24.52	25.11	20,500
ADMM	73.5	74.89	72	73.5	10,000
ADOS	45.4	47.67	47.4	47.67	27,000
AGIC	19.02	19.09	18.82	19.09	2,500
AGIL	82.5	82.5	80.26	81.05	7,000
AGSML	9.2495	8.765	8.765	8.765	0
AGTL	199.93	201	199	200.51	6,000
AHCL	29.79	29.95	29.52	29.63	122,000
AHCL-CJUL	30.73	0	0	30.55	0
AHCL-CJUN	30.41	0	0	30.23	0
AHCL-CMAY	30.08	0	0	29.91	0
AHCL-MAY	30.1	30.8	29.71	29.96	16,500
AHL	58.75	59.89	58.01	58.96	71,500
AICL	47.69	48.25	47.39	47.62	1,680,500
AICL-CJUL	49.2	0	0	49.1	0
AICL-CJUN	48.68	0	0	48.58	0
AICL-CMAY	48.16	0	0	48.06	0
AICL-MAY	48.08	48.54	47.75	48.04	364,000
AKBL	18.96	19.1	18.7	18.9	943,000
AKBL-CJUN	19.35	0	0	19.28	0
AKBL-CMAY	19.15	0	0	19.08	0
AKBL-MAY	19.17	19.24	19	19.16	17,000
AKZO	141.57	146.99	142	143.61	53,600
ALICO	80	81.99	76	81.46	34,000
ALTN	26.43	27.24	27.24	27.24	500
AMBL	6.8	7.49	6.12	6.39	19,000
AMBLR	1.26	1.35	0.7	0.9	161,500
AMTEX	3.78	3.87	3.36	3.47	236,500
ANL	6.12	6.29	6.11	6.16	764,000
APL	534.8	538	532.5	534.65	1,600
APOT	11.55	12.55	12.55	12.55	0
ARPL	329.49	342	326.2	338.79	38,300
ARUJ	14.9	14.6	14.6	14.6	500
ASL	9.39	9.24	9	9.07	36,500
ASLPS	7.82	7.6	7.6	7.6	500
ASRL	9.9	9	9	9	500
ATBA	417.06	424	416	418	1,200
ATIL	58	59	58	58	5,500
ATLH	275.31	261.55	261.55	261.55	800
ATRL	209.77	211.7	206.1	207.43	488,400
ATRL-CJUL	216.41	0	0	213.89	0
ATRL-CJUN	214.11	0	0	211.63	0
ATRL-CMAY	211.82	0	0	209.37	0
ATRL-MAY	211.1	212.8	208.38	209.11	162,500
AVN	29.52	28.05	28.05	28.05	17,000
BAFL	26.79	27.14	26.74	26.86	1,365,500
BAFL-CJUL	27.64	0	0	27.7	0
BAFL-CJUN	27.34	0	0	27.4	0
BAFL-CMAY	27.05	0	0	27.11	0
BAFL-MAY	27.1	27.2	26.3	26.9	16,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	41.76	42	41.45	41.57	136,000
BAHL-CJUL	43.08	0	0	42.86	0
BAHL-CJUN	42.62	0	0	42.41	0
BAHL-CMAY	42.17	0	0	41.96	0
BAPL	8.05	8	7.82	7.95	3,500
BERG	49	49.65	49	49	26,500
BGL	7.82	7.38	6.86	7.38	7,500
BIFO	143	139	136	139	1,500
BILF	12.95	12.75	11.95	11.95	12,500
BIPL	10.56	10.85	10.74	10.75	416,000
BNWM	74.1	76.5	76.5	74.1	500
BOK	8.53	8.8	8.5	8.5	1,500
BOP	10.28	10.4	10.21	10.25	4,319,000
BOP-CJUL	10.61	0	0	10.57	0
BOP-MAY	10.37	10.42	10.27	10.33	407,500
BPL	36.05	36.01	35.75	35.75	5,000
BROT	9.9	9.7	9.11	9.5	3,000
BRR	5.64	5.95	5.6	5.9	125,500
BUXL	27.54	26.17	26.17	26.17	1,500
BWCL	89	89	89	89	1,000
BYCO	10.26	11.26	10.22	11.26	5,656,500
CCM	53	53.8	53.8	53	500
CEPB	59.41	60	58.75	59.8	252,500
CHAS	10.07	11.06	10.25	10.66	2,000
CHBL	5.15	5.49	4.97	5.1	63,500
CHCC	69.37	70.5	69	69.06	249,000
CJPL	3.75	3.89	3.7	3.89	1,000
CLCPS	1.82	1.89	1.7	1.79	537,000
CLOV	88.4	85.7	84	85.7	2,000
COLG	1600	1600	1600	1600	160
COTT	6.4	6.68	5.5	5.61	17,500
CPPL	66.9	67.25	65.51	66.68	10,000
CRTM	20.32	20.3	19.57	20.2	17,500
CSAP	47.29	47.9	46.85	47.22	90,000
CSIL	5.1	5.2	5.01	5.11	6,500
CSM	2	1.93	1.92	1.93	3,000
CSUML	7.89	8.09	7.85	8.09	21,000
CYAN	78.7	78	76	76.11	19,500
DAAG	15.45	15.4	14.55	15.4	2,000
DADX	28.04	28.5	28.5	28.5	108,000
DAWH	78.79	79	76.66	77.66	182,500
DAWH-CMAY	79.56	0	0	78.39	0
DBCI	5.95	6	5.85	5.9	22,500
DCH	3.25	3.29	3.16	3.29	26,000
DCL	7.53	7.7	7.5	7.57	134,000
DEL	3.09	3.44	2.22	3.3	15,000
DFML	6.21	6.35	6.15	6.19	281,000
DFSM	3.62	3.7	3.55	3.7	6,500
DGKC	86.08	87.2	85.8	86.2	1,155,500
DGKC-CJUL	88.8	0	0	88.88	0
DGKC-CJUN	87.86	0	0	87.95	0
DGKC-CMAY	86.92	0	0	87.01	0
DGKC-MAY	86.92	87.75	86.7	86.84	486,500
DIIL	15.5	14.51	14.51	14.51	500
DINT	121.822	119.2171	119.2171	119.2171	0
DLL	108.83	114.27	111.09	114.27	60,000
DNCC	10.5	10.98	10	10.81	12,500
DOL	6.17	6.35	6.18	6.2	40,000
DSFL	2.36	2.45	2.32	2.35	430,500
DSIL	4.22	4.35	4.23	4.3	101,000
DSL	4.66	4.7	4.61	4.7	12,000
DWSM	3.5	3.5	3.5	3.5	12,500
DWTM	9.9	9.75	8.9	9.49	3,500
DYNO	42.51	42.99	42.35	42.35	5,500
ECOP	18.29	19.05	17.75	19	44,500
EFERT	64.4	65.85	64.4	65.14	2,431,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5706	0	0	99.5706	0
EFOODS	106.79	108	105.71	106.28	952,000
EFUG	128.73	129	123.51	123.51	7,000
ELSM	72.5	73	70.01	70.01	5,000
ENGRO	197.06	199	194.5	196.58	2,976,500
ENGRO-CJUL	203.3	0	0	202.7	0
ENGRO-CJUN	201.14	0	0	200.56	0
ENGRO-CMAY	198.98	0	0	198.42	0
ENGRO-MAY	198.58	200.28	196	198.19	1,529,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.97	15.19	14.75	14.8	324,500
EXIDE	340.4	338	331.01	338	700
FABL	15.9	16.75	15.89	16.58	13,324,000
FABL-CJUL	16.4	0	0	17.1	0
FABL-CJUN	16.23	0	0	16.92	0
FABL-CMAY	16.06	0	0	16.73	0
FABL-MAY	16.05	16.85	16	16.71	309,500
FATIMA	31.99	32.5	31.25	32.27	1,672,000
FCCL	17.11	17.48	17.2	17.3	4,069,500
FCCL-CJUL	17.65	0	0	17.84	0
FCCL-CJUN	17.46	0	0	17.65	0
FCCL-CMAY	17.28	0	0	17.46	0
FCCL-MAY	17.2	17.57	17.31	17.44	603,000
FCIBL	6.51	6.51	6.51	6.51	1,500
FCSC	3	3.1	2.8	2.91	139,000
FDIBL	1.55	1.65	1.55	1.65	4,500
FECM	4	4.68	4.68	4	2,000
FECTC	52.89	53.53	52.62	52.86	18,000
FEM	4.97	4.8	4.5	4.5	109,000
FEROZ	227.04	225.5	222	223.89	600
FFBL	39.74	39.94	39.7	39.81	225,000
FFBL-CJUL	41	0	0	41.05	0
FFBL-CJUN	40.56	0	0	40.62	0
FFBL-CMAY	40.13	0	0	40.18	0
FFBL-MAY	40.14	0	0	40.2	0
FFC	112.99	113.49	112.51	112.66	437,800
FFC-CJUL	116.57	0	0	116.17	0
FFC-CJUN	115.33	0	0	114.94	0
FFC-CMAY	114.09	0	0	113.71	0
FFC-MAY	113	113.2	113	113	25,000
FFC-MAYB	111.14	0	0	110.76	0
FFLM	3.29	3.5	3.11	3.31	112,500
FHAM	9.37	9.4	9.35	9.4	11,000
FIBLM	4.3	3.32	3.32	3.32	500
FLYNG	6.6	6.75	6.35	6.6	83,000
FNEL	3.2	3.75	3.31	3.32	56,000
FPJM	4.29	4.15	4.02	4.07	70,500
FRCL	9	8.9	8.25	8.36	35,500
FRSM	35.78	35.1	35	35.03	2,000
FUDLM	19.84	20.5	19.7	20.38	43,000
GADT	182.1	182.3	182.1	182.11	2,400
GAIL	5.35	5.4	5.05	5.12	29,500
GAMON	4	4	4	4	500
GASF	10.99	11	10.92	10.96	379,000
GATM	52.02	52.7	51.7	52.02	66,500
GFIL	11.94	11.6	11.6	11.94	500
GGL	26.83	27.85	26.97	27.48	501,000
GHGL	55.1	54.5	53.26	54	11,500
GHNI	20.35	20.5	20.1	20.15	5,000
GHNL	22.55	23	22.25	22.5	67,000
GLAXO	155.66	157	154	155.05	77,700
GLPL	390	400	395	400	600
GTYR	66.86	67.1	66	66.09	57,500
GVGL	19.07	19.5	19.05	19.05	4,000
GWLC	17.93	18.25	17.4	17.51	17,000
HABSM	31.97	31.95	31.4	31.9	5,000
HADC	2.39	2.65	2.2	2.47	126,000
HAEL	32.68	34.31	34.31	34.31	14,500
HBL	180.35	182.5	179.2	180.61	48,700
HCAR	65.84	66.8	65	65.12	120,000
HICL	16.5	17	16.26	16.7	34,000
HINO	441.83	463	419.74	419.74	21,200
HINOON	148.63	149	146	148.63	300
HIRAT	9.93	10.19	9.5	9.91	182,500
HMB	31.24	31	30.51	30.52	9,000
HUBC	57.78	59.99	57.8	59.03	2,281,500
HUBC-CJUL	59.61	0	0	60.87	0
HUBC-CJUN	58.98	0	0	60.23	0
HUBC-CMAY	58.34	0	0	59.58	0
HUBC-MAY	57.95	59.5	58.3	59.13	26,000
HUMNL	83.94	87.88	85	85.27	69,000
IBFL	77.21	79.9	79.9	79.9	1,000
IBLHL	80.1	81	79	79	10,500
ICCT	4.07	4.5	3.82	3.93	20,500
ICI	364.4	366.05	360	362	9,400
ICIBL	1.95	1.99	1.92	1.93	13,000
IFSL	15.42	14.81	14.76	14.81	1,000
IGIBL	1.69	1.7	1.65	1.68	111,500
IGIIL	209.38	211	207.99	208.13	32,800
INDU	438.63	433.05	418.99	428.36	7,200
INIL	51	51.9	50.6	50.8	67,500
ISL	23.22	23.4	23.12	23.2	161,000
ISTM	25.0171	23.77	23.77	23.77	15,500
JDMT	104.5	99.3	99.3	99.3	500
JDWS	224.13	222	222	222	1,000
JGICL	90.3	91	90	91	3,500
JLICL	275	273.99	264	264.83	2,600
JPGL	2.98	3	2.92	2.98	260,000
JSBL	6.09	6.18	5.95	6.05	759,500
JSCL	11.35	11.8	11.4	11.66	8,315,000
JSIL	11.69	11.9	11.7	11.8	232,000
JUBS	6.12	6.2	6.2	6.2	500
KAPCO	59.87	60.01	59.7	59.81	359,000
KAPCO-CJUL	61.76	0	0	61.67	0
KAPCO-CJUN	61.11	0	0	61.02	0
KAPCO-CMAY	60.45	0	0	60.37	0
KAPCO-MAY	60.48	60.97	60.97	60.97	500
KASBB	1.98	2.05	1.95	1.95	299,000
KCL	12.71	12.8	12.8	12.8	0
KEL	6.62	6.72	6.56	6.63	1,892,000
KELSC2	102.5685	0	0	102.5685	0
KHTC	343.04	360.19	360	360.19	2,600
KML	13.25	13.34	13.03	13.25	7,000
KOHC	117.11	119	117.4	117.49	86,000
KOHE	41.53	41.75	41	41.18	202,500
KOHP	3	3.34	2.89	2.98	37,500
KOHTM	14.97	14.69	14.4	14.4	4,000
KOIL	3.28	3.32	3.13	3.2	14,000
KSBP	91.35	95.91	88	88.62	15,500
KSTM	4	4.05	4.05	4.05	500
KTML	24.22	24.5	23.01	23.25	454,500
LEUL	10.2	11.2	9.81	11.2	35,500
LINDE	155	155	155	155	100
LOTCHEM	6.85	6.85	6.77	6.82	647,500
LPCL	13.69	14.24	13.85	13.98	15,490,000
LPGL	17.986	18.9	18.9	18.9	1,500
LPL	18.61	18.6	18.4	18.46	140,500
LUCK	350.64	354	349	350.13	481,000
LUCK-CJUL	361.74	0	0	361.03	0
LUCK-CJUN	357.9	0	0	357.22	0
LUCK-CMAY	354.06	0	0	353.4	0
LUCK-MAY	351.05	353.75	350	350.18	36,500
MACFL	17.99	18.33	17.8	18.13	8,500
MARI	254.47	258.85	249.5	250.81	416,800
MCB	280.2	282.99	279.55	280.39	184,600
MCB-CJUL	289.07	0	0	289.12	0
MCB-CJUN	286	0	0	286.07	0
MCB-CMAY	282.94	0	0	283.01	0
MCB-MAY	282.44	284.8	282.15	282.96	35,000
MCBAH	15.67	15.6	15.32	15.6	2,500
MDTL	2.8	2.86	2.7	2.77	1,062,000
MEBL	39.5	39.99	39.3	39.46	524,500
MERIT	17.09	17.16	16.6	16.86	48,500
MFFL	650.1	670	670	670	50
MLCF	30.12	30.57	30.06	30.12	4,948,000
MLCF-MAY	30.35	30.75	30.32	30.4	442,500
MODAM	2.02	2.11	2.08	2.08	4,000
MQTM	21.5	22.5	20.6	21.78	8,000
MRNS	93	97.5	89.51	96	2,000
MSOT	126.06	127	127	127	500
MTIL	3.47	3.7	3.4	3.4	1,500
MTL	460.63	460	459	459	2,600
MUKT	2.62	2.77	2.4	2.44	21,000
MUREB	639	659	635	649	2,300
MZSM	3.16	3.26	3.26	3.16	1,000
NATF	648.8	640	625	640	1,700
NBP	57.58	58.2	56.95	57.08	1,093,500
NBP-CJUL	59.4	0	0	58.86	0
NBP-CJUN	58.77	0	0	58.24	0
NBP-CMAY	58.14	0	0	57.61	0
NBP-MAY	58.09	58.45	57.41	57.49	216,500
NCL	42.81	43.25	42.61	42.76	424,000
NCL-CJUL	44.16	0	0	44.09	0
NCL-CJUN	43.7	0	0	43.63	0
NCL-CMAY	43.23	0	0	43.16	0
NCPL	38.87	39.39	38.5	38.8	298,000
NESTLE	8075	8010	7950	8000	120
NETSOL	29.61	30.4	29.99	30.11	213,000
NEXT	4.55	4.45	4.43	4.45	1,000
NIB	2.57	2.65	2.5	2.5	1,206,500
NICL	18.65	19	18.35	18.48	61,500
NMFL	15.23	15.24	14.45	14.55	173,500
NML	110.63	111.96	109.5	110.9	1,690,600
NML-CJUL	114.13	0	0	114.35	0
NML-CJUN	112.92	0	0	113.15	0
NML-CMAY	111.71	0	0	111.94	0
NML-MAY	111.57	112.5	110.5	111.29	524,000
NOPK	40.5	42.52	39.01	42.51	4,500
NOPKNV	33.45	33	31.78	32.3	3,000
NPL	34.16	35	34	34.87	1,393,000
NPL-CJUL	35.24	0	0	35.96	0
NPL-CJUN	34.87	0	0	35.58	0
NPL-CMAY	34.49	0	0	35.2	0
NRL	202.72	207.45	203	204.25	152,800
OGDC	252.71	255	251	253.07	485,600
OGDC-CJUL	260.71	0	0	260.95	0
OGDC-CJUN	257.94	0	0	258.19	0
OGDC-CMAY	255.18	0	0	255.43	0
OGDC-MAY	253.79	255	254	254.07	4,500
OLPL	30.8	31.32	30.5	31.32	18,000
OLSM	4.05	4.35	4.35	4.35	500
PACE	4.67	4.79	4.6	4.65	551,500
PAEL	23	23.39	22.88	23.12	1,740,000
PAKD	68	68	68	68	500
PAKMI	2.2	3.2	2.35	3.03	1,009,000
PAKRI	31.24	31.89	31.1	31.61	172,000
PAKT	1310	1261.1	1244.5	1244.5	700
PASL	4.56	4.69	4.5	4.59	830,000
PASM	6.3	6.15	6.15	6.15	1,000
PCAL	84	84.0375	84.0375	84.0375	0
PGF	31.01	31	30.5	30.7	59,000
PGLC	16.4038	16.39	16.39	16.4	500
PIAA	7.63	7.89	7.6	7.62	424,500
PIBTL	26.88	28.22	28.22	28.22	36,500
PICT	280	290	289	289.5	1,000
PIF	13.75	13.79	13.55	13.6	90,500
PIL	10.55	10.99	10.4	10.5	11,000
PIOC	45.31	47.44	45.7	47.19	2,827,500
PIOC-MAY	45.55	47.69	46.1	47.43	960,500
PKGP	19.05	19.2	18.8	18.87	646,000
PKGS	429.36	435	426	429.9	51,900
PMI	2.05	2.2	2.13	2.13	68,500
PMPK	739.02	775.97	749.9	775.97	10,300
PNGRS	3.55	3.65	3.65	3.65	3,000
PNSC	70	73.4	73.3	73.4	3,000
POAF	8	8	7.9	7.9	7,000
POL	523.69	523.25	518	519.85	154,000
POML	116.24	114.3033	114.3033	114.3033	0
POWER	6.04	6.34	6	6.07	124,000
PPL	218.73	220.3	216.5	217.45	1,105,600
PPL-CJUL	225.65	0	0	224.22	0
PPL-CJUN	223.26	0	0	221.85	0
PPL-CMAY	220.87	0	0	219.48	0
PPL-MAY	220.58	221.85	218.55	219.04	123,000
PPP	57	55.25	55.25	55.25	1,000
PRL	149.25	156.71	145	150.33	119,000
PRWM	38.68	38	37.5	37.5	4,500
PSEL	429	412	410	412	200
PSMC	189.24	192	188.5	188.98	34,300
PSO	385.92	388.5	379.05	380.92	3,552,600
PSO-CJUL	398.13	0	0	392.78	0
PSO-CJUN	393.91	0	0	388.63	0
PSO-CMAY	389.69	0	0	384.48	0
PSO-MAY	389.43	391.5	381.15	384.19	2,040,000
PTC	28.59	28.69	28.3	28.5	1,420,500
PTC-CJUL	29.49	0	0	29.39	0
PTC-CJUN	29.18	0	0	29.08	0
PTC-CMAY	28.87	0	0	28.77	0
PTC-MAY	28.65	28.84	28.5	28.74	128,500
QUICE	7.55	7.75	7.55	7.55	149,000
RAVT	3.75	3.75	3.55	3.75	7,000
REST	50.8367	48.3	48.3	48.3	0
REWM	35.5	37.25	35.1	35.22	2,000
RICL	9.06	9.29	9.05	9.1	4,000
RMPL	10484.99	10400	10000	10400	3,360
SAIF	24	23.99	23.8	23.99	1,000
SANE	5.5	5	5	5	500
SARC	8.75	8.21	8.21	8.75	1,000
SAZEW	33.18	34.83	33.99	34.69	12,000
SBL	7.72	7.9	7.4	7.72	59,500
SCBPL	23.59	23.65	23.4	23.63	24,500
SCL	280	270	270	270	100
SCLL	7.36	7.35	7.31	7.31	19,000
SCM	22.82	22.75	21.8	22.75	3,000
SEARL	175.73	177.99	170	172.6	73,800
SEL	33.35	34	33.98	34	15,000
SEPCO	2.36	2.4	2.33	2.37	203,500
SEPL	68.9	68.5	68.5	68.5	1,000
SGML	18.6	18.68	18.5	18.64	83,000
SHDT	61.8914	61.7571	61.7571	61.7571	0
SHEL	243.59	247.79	243.48	245.65	324,100
SHEZ	894.5	928	928	928	50
SHFA	116.35	118	114.5	115.43	1,400
SHNI	6.2	6.2	6.2	6.2	2,000
SHSML	17.8	17.8	17.65	17.8	10,500
SIEM	1205.05	1225	1200	1200	1,000
SILK	2.58	2.6	2.45	2.5	3,048,000
SING	20.4	20.74	19.6	20.6	11,000
SITC	260.13	265.5	259.4	261.03	10,700
SJTM	11	11	11	11	1,000
SKRS	2.6	2.9	2.89	2.9	1,500
SLCL	4.6	4.99	4.99	4.99	500
SMBL	4.38	4.45	4.11	4.37	5,469,000
SMTM	10.93	11.5	11	11	2,000
SNAI	77	76	76	76	500
SNBL	14.25	14.5	14.15	14.21	1,042,500
SNGP	22.78	23.2	22.57	23.01	911,500
SNGP-CJUL	23.5	0	0	23.73	0
SNGP-CJUN	23.25	0	0	23.48	0
SNGP-CMAY	23	0	0	23.22	0
SNGP-MAY	23.49	23.5	22.8	23.47	22,500
SPL	14.32	14.51	14.22	14.25	86,500
SPLC	3.55	3.65	3.5	3.53	26,000
SRVI	567.11	574	556.01	565.45	4,900
SSGC	32.68	34.18	32.5	33.89	2,121,500
SSGC-MAY	32.84	34.3	33	33.97	176,500
SSIC	6.5	6.92	6.92	6.92	500
SSML	9.86	9.99	9.8	9.8	30,000
STCL	8.48	8.88	8.3	8.5	23,500
STPL	8.01	8.15	7.9	8	50,000
SUHJ	15.5	14.5	14.5	14.5	5,000
SUTM	247.7406	242.1818	242.1818	242.1818	0
TATM	43.5	44.39	42.95	44.2	2,000
TCLTC	51	50.09	48.45	50.09	1,500
TDIL	10.12	11	11	11	500
TELE	5.06	5.08	4.99	5.01	890,000
TGL	39.01	37.06	37.06	37.06	9,500
THALL	178.33	178.49	174.9	175.79	48,700
TMFBLTFC2	100.3831	0	0	100.3831	0
TOWL	22.6	22.61	22.61	22.61	0
TPL	8.3	8.78	8.26	8.75	11,000
TREET	104.83	106.95	104.5	105.66	109,000
TRG	14.08	14.28	13.7	14.11	4,987,000
TRIBL	1.72	1.79	1.63	1.79	2,500
TRIPF	187.43	190	187.97	188.9	2,500
TRPOL	1.59	1.65	1.54	1.64	247,500
TSMF	5.47	5.44	5.1	5.31	74,500
TSPL	1.87	1.95	1.9	1.9	11,000
UBL	171.41	176.5	172	172.77	1,609,300
UBL-CJUL	176.83	0	0	178.15	0
UBL-CJUN	174.96	0	0	176.27	0
UBL-CMAY	173.08	0	0	174.38	0
UBL-MAY	170.58	174.75	171.2	172.41	76,500
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	18	18.3	18.3	18	2,000
UNIC	19	20	19	19.96	34,000
UPFL	8500	8075.75	8075	8075.75	60
UVIC	4.35	4.6	4.49	4.6	2,500
WAHN	64.5	63.25	63	63.05	3,000
WTL	2.41	2.45	2.4	2.42	384,000
WYETH	4000	4050	4000	4000	80
YOUW	4.64	4.05	4.01	4.05	2,000
Total Turnover					142,879,380

 

KSE EOD Daily Share Price Data - 07-05-2014