KSE EOD Daily Share Price Data - 08-05-2014

For: May 08, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	106	106	106	106	16,700
AATM	5.11	4.71	4.71	5.11	1,000
ABL	123.85	127.5	123	126.84	196,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	468.27	483.7	463	476.66	20,000
ACPL	159.91	159.85	158.51	159	9,700
ADAMS	25.11	25.44	25	25.3	22,000
ADMM	73.5	74.9	73	74	4,000
ADOS	47.67	50.05	50	50.05	1,000
AGIC	19.09	19.09	18.89	19	57,000
AGIL	81.05	81.99	80.25	80.25	1,000
AGL	11	10.51	10	10.1	171,500
AGSML	8.765	9.18	9.18	9.18	500
AGTL	200.51	200	200	200	1,000
AHCL	29.63	30	29.45	29.84	258,000
AHCL-CJUL	30.55	0	0	30.74	0
AHCL-CJUN	30.23	0	0	30.41	0
AHCL-CMAY	29.91	0	0	30.08	0
AHCL-MAY	29.96	30.8	29.5	30	35,000
AHL	58.96	61.9	58.5	61.13	149,500
AICL	47.62	48.24	47.51	47.68	1,449,200
AICL-CJUL	49.1	0	0	49.11	0
AICL-CJUN	48.58	0	0	48.59	0
AICL-CMAY	48.06	0	0	48.07	0
AICL-MAY	48.04	48.45	47.9	48.03	250,500
AKBL	18.9	18.95	18.7	18.79	959,000
AKBL-CJUN	19.28	0	0	19.15	0
AKBL-CMAY	19.08	0	0	18.94	0
AKBL-MAY	19.16	19.2	18.9	18.93	20,000
AKGL	14.5	13.5	13.5	13.5	1,500
AKZO	143.61	146	143.1	144.21	29,000
ALICO	81.46	84.9	80	81.37	9,500
ALTN	27.24	25.88	25.88	25.88	5,000
AMBL	6.39	7	6.39	7	5,500
AMBLR	0.9	1.25	0.87	1.19	54,000
AMTEX	3.47	3.59	3.41	3.5	251,000
ANL	6.16	6.25	6.09	6.14	830,500
APL	534.65	539	532.1	537.97	1,700
APOT	12.55	13.55	13.55	13.55	0
ARM	53	53	53	53	11,000
ARPL	338.79	344.85	337.5	338.23	11,500
ASL	9.07	9.25	8.92	8.93	17,000
ASLPS	7.6	7.8	7.75	7.8	37,000
ASTM	17.95	17.8575	17.8575	17.8575	0
ATBA	418	425	420	424	1,400
ATIL	58	60	58.11	59.87	28,500
ATLH	261.55	256.5	248.48	252.01	93,000
ATRL	207.43	211.85	207.1	210.96	697,100
ATRL-CJUL	213.89	0	0	217.29	0
ATRL-CJUN	211.63	0	0	214.99	0
ATRL-CMAY	209.37	0	0	212.69	0
ATRL-MAY	209.11	213.4	208.6	212.46	185,500
AVN	28.05	27.93	26.65	26.65	4,884,500
BAFL	26.86	27.4	26.85	27.29	4,344,500
BAFL-CJUL	27.7	0	0	28.11	0
BAFL-CJUN	27.4	0	0	27.81	0
BAFL-CMAY	27.11	0	0	27.51	0
BAFL-MAY	26.9	27.3	27.06	27.3	15,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	41.57	42.1	41	41.79	507,500
BAHL-CJUL	42.86	0	0	43.04	0
BAHL-CJUN	42.41	0	0	42.59	0
BAHL-CMAY	41.96	0	0	42.13	0
BAPL	7.95	8.05	7.9	7.9	2,500
BCML	76.52	78.48	73.25	78.48	1,000
BERG	49	49.6	48.8	49.07	8,000
BGL	7.38	7.77	7.77	7.77	1,000
BIFO	139	140	140	140	500
BILF	11.95	12.8	11	12	2,000
BIPL	10.75	10.8	10.7	10.8	17,000
BNWM	74.1	76.85	76.85	74.1	500
BOK	8.5	8.6	8.55	8.55	5,500
BOP	10.25	10.39	10.22	10.3	3,881,500
BOP-CJUL	10.57	0	0	10.61	0
BOP-MAY	10.33	10.45	10.3	10.39	549,500
BPBL	6.9	6.21	6.2	6.21	1,000
BPL	35.75	36	35.75	35.76	7,500
BROT	9.5	9.34	8.76	8.99	26,500
BRR	5.9	5.9	5.7	5.78	101,500
BUXL	26.17	25	25	25	3,500
BWCL	86.5	89.5	89.5	89.5	500
BWHL	43.32	42	41.16	41.44	3,000
BYCO	11.26	11.99	11.15	11.35	11,862,500
CEPB	59.8	60	58.55	58.84	69,000
CHAS	10.66	11.37	10.5	10.51	2,000
CHBL	5.1	5.22	5.05	5.1	4,000
CHCC	69.06	69.64	68.8	69.02	78,000
CLCPS	1.79	1.83	1.75	1.78	243,000
CLOV	85.7	85.8	82.5	85.4	3,500
COLG	1600	1600.05	1600	1600	420
COTT	5.61	6.25	5.6	6.16	43,500
CPPL	66.68	67	66.5	66.62	15,500
CRTM	20.2	20.2	19.25	19.52	39,000
CSAP	47.22	47.5	47	47.26	63,000
CSIL	5.11	5.1	5	5.1	9,500
CSUML	8.09	8.29	7.92	8.29	2,000
CYAN	76.11	77.9	77.9	77.9	500
DADX	28.5	29.92	29.5	29.92	3,500
DAWH	77.66	78.64	75.6	77.8	87,500
DAWH-CMAY	78.39	0	0	78.44	0
DBCI	5.9	6.24	5.9	5.9	23,000
DCH	3.29	3.29	3.11	3.2	79,500
DCL	7.57	7.7	7.6	7.6	72,500
DEL	3.3	3.19	3	3.18	10,500
DFML	6.19	6.8	6.17	6.43	2,123,000
DFSM	3.7	3.67	3.5	3.57	75,500
DGKC	86.2	87.05	86.2	86.59	858,500
DGKC-CJUL	88.88	0	0	89.19	0
DGKC-CJUN	87.95	0	0	88.24	0
DGKC-CMAY	87.01	0	0	87.3	0
DGKC-MAY	86.84	87.5	86.6	87.27	273,000
DINT	119.2171	113.26	113.26	113.26	3,500
DLL	114.27	119.97	110	116.98	84,500
DNCC	10.81	10.78	10.78	10.81	2,000
DOL	6.2	6.44	6.15	6.32	14,000
DSFL	2.35	2.43	2.3	2.31	1,530,000
DSIL	4.3	4.79	4.26	4.62	521,500
DSL	4.7	4.79	4.6	4.6	105,000
DWSM	3.5	3.85	3.51	3.55	10,000
DWTM	9.49	9.9	9.9	9.9	500
DYNO	42.35	43	42.3	42.3	6,500
ECOP	19	19.2	18.3	18.32	13,000
EFERT	65.14	64.05	62.5	63.57	2,377,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5706	0	0	99.5706	0
EFOODS	106.28	108.5	105.3	108.05	557,000
EFUG	123.51	123.41	121.65	122.33	2,500
EFUL	113.9	110	108.31	110	2,500
ELSM	70.01	73.5	72.9	73.5	2,500
EMCO	4	4.14	4.14	4.14	500
ENGRO	196.58	196.89	190	195.17	2,219,600
ENGRO-CJUL	202.7	0	0	201.03	0
ENGRO-CJUN	200.56	0	0	198.9	0
ENGRO-CMAY	198.42	0	0	196.77	0
ENGRO-MAY	198.19	197.9	191	196.47	2,386,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.8	14.76	14.6	14.7	883,500
EXIDE	338	340	336	339	300
FABL	16.58	16.85	16.51	16.68	2,279,500
FABL-CJUL	17.1	0	0	17.18	0
FABL-CJUN	16.92	0	0	17	0
FABL-CMAY	16.73	0	0	16.82	0
FABL-MAY	16.71	16.93	16.57	16.78	282,500
FATIMA	32.27	32.4	31.75	31.85	167,000
FCCL	17.3	17.55	17.22	17.38	2,999,000
FCCL-CJUL	17.84	0	0	17.9	0
FCCL-CJUN	17.65	0	0	17.71	0
FCCL-CMAY	17.46	0	0	17.52	0
FCCL-MAY	17.44	17.6	17.4	17.47	225,000
FCSC	2.91	2.94	2.9	2.93	78,500
FDIBL	1.65	1.6	1.6	1.6	21,000
FECM	4	4.15	3.5	3.72	619,500
FECTC	52.86	53.9	52.77	53.45	2,500
FEM	4.5	4.6	4.4	4.6	2,000
FEROZ	223.89	235.08	225	232.33	50,400
FFBL	39.81	39.8	39.31	39.38	315,000
FFBL-CJUL	41.05	0	0	40.56	0
FFBL-CJUN	40.62	0	0	40.13	0
FFBL-CMAY	40.18	0	0	39.7	0
FFBL-MAY	40.2	39.95	39.7	39.95	11,500
FFC	112.66	113	111.92	112.33	757,300
FFC-CJUL	116.17	0	0	115.7	0
FFC-CJUN	114.94	0	0	114.48	0
FFC-CMAY	113.71	0	0	113.25	0
FFC-MAY	113	112.8	112	112.5	54,000
FFC-MAYB	110.76	111	109.8	110	28,500
FFLM	3.31	3.3	3.3	3.3	500
FHAM	9.4	9.48	9.15	9.48	3,500
FIBLM	3.32	3.99	2.76	3.13	526,500
FLYNG	6.6	6.63	6.5	6.51	22,000
FNEL	3.32	3.5	3.33	3.42	61,000
FPJM	4.07	4.14	3.95	3.99	146,500
FRCL	8.36	9	8.38	8.7	23,500
GADT	182.11	184.49	179	179.4	35,800
GAIL	5.12	5.07	5.05	5.06	2,500
GASF	10.96	11	10.95	11	368,500
GATM	52.02	52.44	51.7	51.73	33,500
GFIL	11.94	11.7	11.7	11.94	500
GGL	27.48	28.7	27.8	28.41	623,500
GHGL	54	54.5	54	54	13,000
GHNI	20.15	20.5	20.49	20.5	2,000
GHNL	22.5	22.99	22.3	22.42	31,500
GLAT	120.5711	120.54	120.54	120.54	0
GLAXO	155.05	157	154.05	155.83	82,500
GLPL	400	420	419	419.86	700
GRYL	5	5.67	4.5	5.49	7,000
GTYR	66.09	67.5	66.35	66.61	66,500
GVGL	19.05	19.5	18.75	19.5	6,000
GWLC	17.51	18	17.5	17.75	7,000
HABSM	31.9	32.85	32.85	32.85	500
HADC	2.47	2.6	2.2	2.53	83,500
HAEL	34.31	36	32.6	32.6	40,500
HAL	30.1	30.1	30	30	16,000
HBL	180.61	187.5	179.8	186.79	183,900
HCAR	65.12	68.1	65.95	66.93	286,500
HICL	16.7	16.9	16.3	16.5	23,000
HINO	419.74	419.99	398.76	398.76	10,800
HINOON	148.63	154	150	154	13,900
HIRAT	9.91	10.14	10	10.01	63,000
HMB	30.52	30.7	30.2	30.7	135,500
HSPI	21	22	22	22	500
HUBC	59.03	59.7	58.5	58.76	238,000
HUBC-CJUL	60.87	0	0	60.52	0
HUBC-CJUN	60.23	0	0	59.88	0
HUBC-CMAY	59.58	0	0	59.24	0
HUBC-MAY	59.13	58.98	58.8	58.81	2,000
HUMNL	85.27	89.53	83.06	89.47	290,000
HWQS	6.36	6.35	6.24	6.24	10,000
IBFL	79.9	79	79	79	500
IBLHL	79	81.9	80	80.34	13,000
ICCT	3.93	4.46	4.46	4.46	500
ICI	362	372.9	364.99	370.22	39,700
ICIBL	1.93	1.98	1.87	1.9	13,500
ICL	34.5	34	34	34	2,500
IDEN	6.6	6.86	6.7	6.75	2,000
IDSM	18.045	18.036	18.036	18.036	0
IFSL	14.81	14.82	14.82	14.82	500
IGIBL	1.68	1.7	1.63	1.65	268,000
IGIIL	208.13	215.78	206.21	214.1	98,800
ILTM	1029	1009.1833	1009.1833	1009.1833	0
INDU	428.36	432	426	430	1,500
INIL	50.8	50.51	50	50.45	18,500
INKL	10.7	11.65	10.94	11.65	1,000
ISL	23.2	23.89	23.2	23.24	111,000
ISTM	23.77	22.6	22.59	22.59	2,000
JDWS	222	220	220	222	100
JLICL	264.83	257.45	255	255.61	3,000
JOPP	28.49	29.9	29.9	28.49	500
JPGL	2.98	3.33	3.1	3.11	1,071,500
JSBL	6.05	6.29	5.95	6.07	842,500
JSCL	11.66	11.79	11.5	11.56	2,373,500
JSIL	11.8	11.94	11.7	11.8	112,500
JSTFC6	101.75	99.5	99.5	99.5	20,000
KAPCO	59.81	60.3	59.65	59.97	451,500
KAPCO-CJUL	61.67	0	0	61.77	0
KAPCO-CJUN	61.02	0	0	61.12	0
KAPCO-CMAY	60.37	0	0	60.46	0
KAPCO-MAY	60.97	60	60	60	500
KASBB	1.95	2	1.9	1.93	612,500
KASBM	3.5	4	3.5	4	105,000
KCL	12.8	13.7	13.3	13.7	1,000
KEL	6.63	6.93	6.6	6.74	7,126,500
KELSC2	102.5685	0	0	102.4486	0
KHTC	360.19	378.19	377	378.19	2,400
KML	13.25	13.3	13.27	13.29	1,500
KOHC	117.49	119.9	117.8	118.05	466,000
KOHE	39.18	38.99	37.61	38.2	178,000
KOHP	2.98	3.24	3.05	3.23	109,000
KOHTM	14.4	15.18	14.1	15	4,500
KOIL	3.2	3.35	3.35	3.35	500
KPUS	9	10	10	9	3,088,000
KSBP	88.62	87.5	86	87.5	1,000
KTML	23.25	23.74	22.81	23.04	363,000
LEUL	11.2	12.2	12.19	12.2	2,000
LIBT	13.5	13.29	12.5	13.29	1,000
LOTCHEM	6.82	7.05	6.84	7	790,000
LPCL	13.98	14.14	13.8	13.85	3,124,000
LPGL	18.9	19.9	17.9	17.9	4,000
LPL	18.46	18.38	18.27	18.3	10,000
LUCK	350.13	352	348.5	349.97	621,000
LUCK-CJUL	361.03	0	0	360.48	0
LUCK-CJUN	357.22	0	0	356.66	0
LUCK-CMAY	353.4	0	0	352.84	0
LUCK-MAY	350.18	351.9	349	350.5	59,500
MACFL	18.13	17.8	17.59	17.8	3,500
MARI	250.81	263.35	250.25	263.35	1,075,200
MCB	280.39	283.9	278.5	283.42	169,000
MCB-CJUL	289.12	0	0	291.93	0
MCB-CJUN	286.07	0	0	288.83	0
MCB-CMAY	283.01	0	0	285.74	0
MCB-MAY	282.96	284.72	282.89	284.34	10,000
MCBAH	15.6	15.35	15	15	30,000
MDTL	2.77	2.85	2.79	2.85	165,000
MEBL	39.46	39.87	39.5	39.68	9,500
MEHT	148.75	149	149	148.75	100
MERIT	16.86	17.4	17	17.01	33,500
MFFL	670	700	688.9	690.26	1,350
MFTM	3.7	3.8	3.2	3.64	4,500
MLCF	30.12	30.4	29.92	30.19	2,284,500
MLCF-MAY	30.4	30.55	30.1	30.34	240,000
MODAM	2.08	2.2	2.19	2.2	19,500
MRNS	96	96	92.55	96	1,000
MTIL	3.4	3.5	3.25	3.5	1,000
MTL	459	463	459.9	462.05	20,500
MUBT	4.3	4.6	4.5	4.5	6,500
MUKT	2.44	2.75	2.42	2.58	32,500
MUREB	649	655	649.99	650	6,800
MWMP	2.99	3.99	3.99	3.99	252,000
MZSM	3.16	3.17	3.16	3.16	3,500
NATF	640	632.01	625.5	632.01	200
NBF	5.37	5.87	5.87	5.87	500
NBP	57.08	59.25	57	58.88	4,557,000
NBP-CJUL	58.86	0	0	60.65	0
NBP-CJUN	58.24	0	0	60	0
NBP-CMAY	57.61	0	0	59.36	0
NBP-MAY	57.49	59.5	57.7	59.09	681,500
NCL	42.76	42.96	42.45	42.74	542,000
NCL-CJUL	44.09	0	0	44.02	0
NCL-CJUN	43.63	0	0	43.56	0
NCL-CMAY	43.16	0	0	43.09	0
NCPL	38.8	39.2	38.75	39.15	96,000
NETSOL	30.11	30.6	29.75	29.92	99,000
NEXT	4.45	4.7	4.49	4.7	2,000
NIB	2.5	2.57	2.49	2.5	1,045,500
NICL	18.48	19.19	18.25	18.5	249,500
NMFL	14.55	15.4	14.1	15.04	259,500
NML	110.9	110.98	109.9	110.63	603,400
NML-CJUL	114.35	0	0	113.95	0
NML-CJUN	113.15	0	0	112.74	0
NML-CMAY	111.94	0	0	111.54	0
NML-MAY	111.29	111.75	110.5	111.45	256,500
NOPK	42.51	44.63	44.44	44.63	3,000
NOPKNV	32.3	33.91	31.05	33.82	5,500
NPL	34.87	35	34.41	34.7	194,500
NPL-CJUL	35.96	0	0	35.74	0
NPL-CJUN	35.58	0	0	35.36	0
NPL-CMAY	35.2	0	0	34.98	0
NPSM	53	54.75	54.5	54.75	2,000
NRL	204.25	206.5	203.5	205.21	76,400
OGDC	253.07	256	252.7	254.72	347,400
OGDC-CJUL	260.95	0	0	262.37	0
OGDC-CJUN	258.19	0	0	259.59	0
OGDC-CMAY	255.43	0	0	256.81	0
OGDC-MAY	254.07	257	255	255.54	7,000
OLPL	31.32	32.3	31.49	31.7	67,000
PACE	4.65	4.75	4.65	4.73	991,500
PAEL	23.12	23.25	22.93	23.01	1,191,000
PAKMI	3.03	3	2.6	2.6	66,000
PAKRI	31.61	32	31.5	31.59	155,000
PAKT	1244.5	1239	1182.28	1239	3,300
PASL	4.59	5.13	4.51	5	2,052,000
PGF	30.7	31.2	30.8	31	11,000
PHDL	73.51	77.18	77.18	77.18	500
PIAA	7.62	7.68	7.5	7.59	697,000
PIBTL	28.22	29.63	29.63	29.63	686,000
PICT	287.5	288.99	276.01	288.99	300
PIF	13.6	13.9	13.72	13.78	41,500
PIL	10.5	10.5	10.5	10.5	500
PINL	11.02	12.02	11.5	11.89	20,000
PIOC	47.19	48.6	46.75	47.39	2,445,500
PIOC-MAY	47.43	48.75	46.9	47.66	761,500
PKGP	18.87	19	18.75	18.91	477,000
PKGS	429.9	434	425	428.8	17,900
PMI	2.13	2.08	2.06	2.08	3,000
PMPK	775.97	814.76	776	814.76	8,400
PNGRS	3.65	3.5	3.5	3.5	500
PNSC	73.4	74.7	74.6	74.7	2,000
POAF	7.9	8	7.8	7.8	14,000
POL	519.85	526.3	520	524.78	245,900
POML	114.3033	114.3	114.3	114.3	0
POWER	6.07	6.17	6	6.1	76,000
PPL	217.45	224.85	216.99	222.9	2,019,600
PPL-CJUL	224.22	0	0	229.59	0
PPL-CJUN	221.85	0	0	227.16	0
PPL-CMAY	219.48	0	0	224.72	0
PPL-MAY	219.04	226	218	224.39	532,500
PPP	55.25	56	54.75	56	3,500
PPVC	5	5.2	5.13	5.19	9,000
PRET	120.81	119.49	114.8	118.87	900
PRL	150.33	152.05	149.05	150.43	11,000
PRWM	37.5	38	38	38	500
PSMC	188.98	193.7	187.02	191.56	36,100
PSO	380.92	391.99	382	389.66	3,114,300
PSO-CJUL	392.78	0	0	401.36	0
PSO-CJUN	388.63	0	0	397.1	0
PSO-CMAY	384.48	0	0	392.85	0
PSO-MAY	384.19	394	384.99	391.98	1,663,500
PSYL	20.3	20.18	19.29	19.93	3,500
PTC	28.5	28.7	27.86	28	6,673,500
PTC-CJUL	29.39	0	0	28.84	0
PTC-CJUN	29.08	0	0	28.53	0
PTC-CMAY	28.77	0	0	28.23	0
PTC-MAY	28.74	28.85	28.08	28.19	528,000
QUET	37.4	39.27	39.27	39.27	500
QUICE	7.55	7.67	7.46	7.5	100,000
RAVT	3.75	3.95	3.65	3.8	15,000
REDCO	3.81	4.48	4.23	4.37	6,500
REWM	35.22	36.2	35.65	35.65	3,000
RICL	9.1	9.39	9.1	9.39	1,000
RMPL	10400	10800	10500	10650	40
RUBY	7.2	7	7	7	2,000
SAIF	23.99	23.75	23.71	23.71	3,500
SALT	168.75	162	161	162	400
SANE	5	5.89	5.03	5.89	1,000
SAPL	812.25	852.8	812.25	834	300
SARC	8.75	8.25	8.25	8.25	500
SAZEW	34.69	36.42	35.25	35.99	63,500
SBL	7.72	7.72	7.6	7.72	26,500
SCBPL	23.63	23.99	23.67	23.69	13,500
SCL	270	280	280	280	100
SCM	22.75	22.4	22.4	22.4	500
SEARL	172.6	174.9	172	172.69	22,200
SEL	34	33	33	34	1,000
SEPCO	2.37	2.61	2.4	2.45	1,096,000
SEPL	68.5	71	68.5	71	5,000
SFL	273	283	266	280.85	1,900
SGML	18.64	18.85	18.5	18.5	166,500
SHDT	61.7571	58.67	58.67	58.67	500
SHEL	245.65	257.93	246	256.04	745,800
SHEZ	928	950	888.88	915.79	1,750
SHFA	115.43	119	115.51	116.28	3,100
SHNI	6.2	6.48	6.13	6.36	2,000
SHSML	17.8	17.7	17.65	17.65	1,500
SILK	2.5	2.54	2.48	2.52	1,778,000
SING	20.6	21	19.65	20.81	9,000
SITC	261.03	266.99	261.1	266.58	5,600
SKRS	2.9	2.98	2.9	2.9	2,000
SLYT	20.86	21	19.82	21	38,000
SMBL	4.37	4.65	4.31	4.4	4,139,000
SMTM	11	11.4	10.1	10.7	14,500
SNAI	76	76	76	76	500
SNBL	14.21	14.11	14.04	14.04	7,000
SNGP	23.01	23.15	22.61	22.69	314,000
SNGP-CJUL	23.73	0	0	23.37	0
SNGP-CJUN	23.48	0	0	23.12	0
SNGP-CMAY	23.22	0	0	22.88	0
SNGP-MAY	23.47	23	22.9	22.92	22,000
SPL	14.25	14.25	14.05	14.15	134,000
SPLC	3.53	3.84	3.5	3.6	340,500
SRVI	565.45	593.72	567.01	587.8	6,400
SSGC	33.89	34.6	33.51	33.74	2,646,500
SSGC-MAY	33.97	34.6	33.5	33.92	103,500
SSIC	6.92	6.94	6.94	6.94	500
SSML	9.8	9.99	9.5	9.8	42,000
STCL	8.5	9.07	8.7	8.72	34,500
STJT	88.76	91	91	91	500
STPL	8	8.2	8	8.1	45,000
SUHJ	14.5	13.5	13.5	13.5	500
SUTM	242.1818	242	241.5	241.75	300
SZTM	26.13	25.25	25	25.25	1,000
TATM	44.2	44.8	42.66	44.23	2,500
TCLTC	50.09	52	50.9	51.68	10,000
TELE	5.01	5.05	4.95	5.01	751,500
TGL	37.06	36.75	35.21	35.21	2,063,500
THALL	175.79	179	175	178.49	8,500
THAS	16.5	17.39	15.5	16.01	13,000
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.75	8.5	8.5	8.5	44,000
TREET	105.66	106.5	105.51	106.23	37,000
TRG	14.11	14.63	14.23	14.37	6,619,000
TRIPF	188.9	189	185	185.73	3,200
TRPOL	1.64	1.7	1.53	1.63	353,000
TSBL	3.49	4.38	2.49	2.51	27,000
TSMF	5.31	5.5	5.15	5.42	27,500
TSPL	1.9	2.13	2	2.04	68,500
UBL	172.77	174.4	171.8	173.74	578,800
UBL-CJUL	178.15	0	0	178.96	0
UBL-CJUN	176.27	0	0	177.06	0
UBL-CMAY	174.38	0	0	175.16	0
UBL-MAY	172.41	173	171	172.42	60,000
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	18	18	18	18	500
UNIC	19.96	20.96	20	20.96	51,000
UPFL	8075.75	7676.76	7676	7676.76	40
WAHN	63.05	63	63	63	500
WTL	2.42	2.46	2.38	2.4	891,000
YOUW	4.05	4.5	4.1	4.24	8,500
ZAHT	13.95	14	13.5	14	2,500
Total Turnover					142,113,900

 

KSE EOD Daily Share Price Data - 08-05-2014