KSE EOD Daily Share Price Data - 09-05-2014

For: May 09, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	5.11	4.8	4.8	5.11	5,000
ABL	126.84	129.9	125.56	125.82	181,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	476.66	493.4	475.3	482.31	23,200
ACPL	159	159	157	158.52	69,600
ADAMS	25.3	25	24.5	24.56	62,000
ADMM	74	76	75	75	7,000
ADOS	50.05	52.55	52.55	52.55	6,000
AGIC	19	19.05	18.9	18.9	3,000
AGIL	80.25	80.99	80.99	80.99	500
AGL	10.1	10.3	10.2	10.2	5,500
AGTL	200	200.01	200	200	1,100
AHCL	29.84	30.5	29.72	29.98	1,054,000
AHCL-CJUL	30.74	0	0	30.87	0
AHCL-CJUN	30.41	0	0	30.54	0
AHCL-CMAY	30.08	0	0	30.21	0
AHCL-MAY	30	30.65	30	30.2	210,000
AHL	61.13	64.18	62.4	64.18	287,000
AICL	47.68	48.01	47.25	47.41	1,787,600
AICL-CJUL	49.11	0	0	48.82	0
AICL-CJUN	48.59	0	0	48.3	0
AICL-CMAY	48.07	0	0	47.78	0
AICL-MAY	48.03	48.25	47.41	47.61	409,500
AKBL	18.79	19.32	18.8	18.99	3,796,500
AKBL-CJUN	19.15	0	0	19.35	0
AKBL-CMAY	18.94	0	0	19.14	0
AKBL-MAY	18.93	19.4	18.9	19.05	274,000
AKDCL	73	69.6	69.6	73	500
AKZO	144.21	151.42	144	150.97	266,700
ALICO	81.37	81.4	78.5	80.87	14,000
ALTN	25.88	24.59	24.59	24.59	2,500
AMBL	7	6.8	6.8	6.8	7,000
AMBLR	1.19	1.22	1.05	1.13	67,000
AMTEX	3.5	3.59	3.44	3.48	172,500
ANL	6.14	6.38	6.18	6.29	1,854,000
ANSM	13	12.5	12.5	12.5	2,000
APL	537.97	540	531	539.21	16,300
APOT	13.55	12.55	12.55	13.55	4,000
ARPL	338.23	340	334	335.87	12,400
ASHT	19.25	19.2143	19.2143	19.2143	0
ASL	8.93	9	8.8	8.85	8,000
ASLPS	7.8	7.62	7.6	7.6	3,500
ASRL	9	8.01	8	8	1,000
ASTM	17.8575	17.3	17.1	17.1	1,500
ATBA	424	426	424	425	300
ATIL	59.87	59.99	58.71	59.8	5,000
ATLH	252.01	258.4	253	255.94	33,000
ATRL	210.96	214.25	210.11	210.73	767,100
ATRL-CJUL	217.29	0	0	216.98	0
ATRL-CJUN	214.99	0	0	214.68	0
ATRL-CMAY	212.69	0	0	212.37	0
ATRL-MAY	212.46	215.25	211.7	212.23	248,500
AVN	26.65	27.98	26.51	27.84	2,851,000
BAFL	27.29	27.58	27	27.21	3,805,500
BAFL-CJUL	28.11	0	0	28.02	0
BAFL-CJUN	27.81	0	0	27.72	0
BAFL-CMAY	27.51	0	0	27.42	0
BAFL-MAY	27.3	27.7	27	27.35	45,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	41.79	42.24	41.9	42.14	193,500
BAHL-CJUL	43.04	0	0	43.39	0
BAHL-CJUN	42.59	0	0	42.93	0
BAHL-CMAY	42.13	0	0	42.47	0
BATA	3444	3595	3280	3434.2	1,280
BERG	49.07	49.9	48.62	48.83	10,500
BGL	7.77	6.77	6.77	6.77	5,500
BIFO	140	142	137	142	3,500
BILF	12	12	11	11	428,500
BIPL	10.8	10.9	10.2	10.7	34,000
BOK	8.55	8.37	8.3	8.34	6,500
BOP	10.3	10.43	10.22	10.24	3,522,000
BOP-CJUL	10.61	0	0	10.54	0
BOP-MAY	10.39	10.5	10.3	10.32	1,224,000
BPBL	6.21	6.5	6	6	1,500
BPL	35.76	36.45	36	36	2,500
BROT	8.99	9.43	8.55	8.82	4,500
BRR	5.78	5.9	5.61	5.8	26,500
BUXL	25	25	25	25	2,500
BYCO	11.35	11.3	10.9	10.99	3,401,500
CECL	12.08	13.08	13.08	12.08	1,000
CENI	16.55	16.51	16.32	16.5	9,000
CEPB	58.84	59.6	57.4	57.98	50,500
CHAS	10.51	11	11	11	5,000
CHBL	5.1	5.1	5	5.06	98,500
CHCC	69.02	69.6	68	68.59	94,000
CJPL	3.89	3.76	3.65	3.73	12,500
CLCPS	1.78	1.9	1.82	1.85	165,500
CLOV	85.4	85.4	82.5	85.4	1,000
COLG	1600	1600.05	1600.05	1600.05	120
COTT	6.16	7.1	5.85	6.6	6,000
CPPL	66.62	68.75	67.8	67.8	24,000
CRTM	19.52	19.5	19.2	19.27	18,500
CSAP	47.26	47.5	47	47.03	77,000
CSIL	5.1	5	5	5	1,500
CSUML	8.29	8.15	7.85	8.09	8,000
CYAN	77.9	77.75	77.75	77.75	500
DAAG	15.4	14.5	14.45	14.45	6,500
DADX	29.92	31.41	31.41	31.41	2,000
DAWH	77.8	77.75	76.51	76.95	20,000
DAWH-CMAY	78.44	0	0	77.55	0
DBCI	5.9	5.9	5.75	5.84	106,000
DCH	3.2	3.29	3.2	3.2	16,000
DCL	7.6	7.73	7.6	7.64	168,000
DEL	3.18	3.7	3.17	3.23	17,000
DFML	6.43	6.56	6.29	6.39	386,000
DFSM	3.57	3.59	3.54	3.59	26,000
DGKC	86.59	87.4	86.2	86.6	1,123,000
DGKC-CJUL	89.19	0	0	89.17	0
DGKC-CJUN	88.24	0	0	88.22	0
DGKC-CMAY	87.3	0	0	87.28	0
DGKC-MAY	87.27	87.8	86.8	87.08	453,500
DINT	113.26	107.61	107.6	107.6	17,500
DLL	116.98	118.3	114	114.76	9,500
DMTM	11.6	11.5	11.5	11.5	500
DNCC	10.81	10.78	10.78	10.78	2,500
DOL	6.32	6.6	6.4	6.41	137,000
DSFL	2.31	2.36	2.3	2.34	568,500
DSIL	4.62	4.7	4.47	4.56	92,000
DSL	4.6	4.6	4.5	4.5	51,500
DWSM	3.55	3.5	3.47	3.47	14,000
DWTM	9.9	9.25	9.25	9.25	500
ECOP	18.32	18.7	17.85	18.27	10,500
EFERT	63.57	64.2	63.01	63.38	1,438,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5706	0	0	99.5706	0
EFOODS	108.05	110	107.75	108.74	798,000
EFUG	122.33	125	122.1	124	1,500
EFUL	110	110	110	110	500
EMCO	4.14	4.25	4.25	4.25	1,000
ENGRO	195.17	196.5	193.45	194.05	1,165,000
ENGRO-CJUL	201.03	0	0	199.8	0
ENGRO-CJUN	198.9	0	0	197.68	0
ENGRO-CMAY	196.77	0	0	195.56	0
ENGRO-MAY	196.47	197.5	194.51	195.26	938,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.7	15.11	14.67	14.73	1,748,500
EWLA	5.1	4.55	4.55	4.55	1,500
EXIDE	339	351	345.5	351	1,000
FABL	16.68	16.88	16.4	16.49	3,583,000
FABL-CJUL	17.18	0	0	16.98	0
FABL-CJUN	17	0	0	16.8	0
FABL-CMAY	16.82	0	0	16.62	0
FABL-MAY	16.78	16.95	16.53	16.61	116,500
FASM	171.88	178.98	178.98	171.88	100
FATIMA	31.85	32.25	31.8	32.17	181,500
FCCL	17.38	17.6	17.4	17.52	3,799,000
FCCL-CJUL	17.9	0	0	18.04	0
FCCL-CJUN	17.71	0	0	17.85	0
FCCL-CMAY	17.52	0	0	17.66	0
FCCL-MAY	17.47	17.7	17.48	17.65	503,000
FCSC	2.93	2.98	2.88	2.95	27,000
FDIBL	1.6	1.6	1.6	1.6	19,500
FECM	3.72	4.33	3.94	4.15	13,000
FECTC	53.45	53.93	52.06	53.41	9,500
FEM	4.6	4.65	4.5	4.65	1,500
FEROZ	232.33	236.5	230	232.3	27,900
FFBL	39.38	39.75	39.4	39.48	241,000
FFBL-CJUL	40.56	0	0	40.65	0
FFBL-CJUN	40.13	0	0	40.22	0
FFBL-CMAY	39.7	0	0	39.79	0
FFBL-MAY	39.95	0	0	39.8	0
FFC	112.33	113	112.11	112.22	584,800
FFC-CJUL	115.7	0	0	115.55	0
FFC-CJUN	114.48	0	0	114.32	0
FFC-CMAY	113.25	0	0	113.1	0
FFC-MAY	112.5	112.9	110	112.28	96,500
FFC-MAYB	110	110.1	110	110	1,500
FHAM	9.48	9.69	9.35	9.35	17,500
FIBLM	3.13	4.13	3.4	3.74	204,500
FLYNG	6.51	6.6	6.35	6.36	53,000
FNEL	3.42	3.55	3.3	3.48	54,000
FPJM	3.99	4	3.91	3.93	95,500
FRCL	8.7	9.15	8.7	9.05	19,000
FRSM	35.03	34.99	34.99	34.99	1,000
FUDLM	19.88	20	20	20	1,000
FZCM	163.95	172.13	172.13	163.95	1,000
GADT	179.4	181.9	180	180.95	400
GAIL	5.06	5.55	5.29	5.55	4,500
GASF	11	11.05	10.96	11	1,578,000
GATM	51.73	52.69	51.5	51.94	44,500
GGL	28.41	28.75	27.55	27.77	198,500
GHGL	54	56.7	54	56.7	35,500
GHNI	20.5	21	20.1	21	1,500
GHNL	22.42	22.75	22	22.6	141,500
GLAT	120.54	118	118	118	0
GLAXO	155.83	161	156	157.1	156,500
GRAYS	49.28	48	48	48	2,000
GTYR	66.61	68.29	65.75	67.77	102,500
GVGL	19.5	19.99	19.5	19.5	2,000
GWLC	17.75	18.15	17.5	18.15	8,000
HABSM	32.85	32.85	31.75	31.76	101,500
HADC	2.53	2.65	2.5	2.65	12,000
HAEL	32.6	33.9	30.97	31.55	215,000
HAL	30	30.3	30.3	30.3	1,500
HBL	184.79	186	180.15	181.98	67,200
HCAR	66.93	67.94	66.56	67.15	83,500
HICL	16.5	16.94	16.5	16.52	28,000
HINO	398.76	409.9	396	407.99	9,700
HINOON	154	156	153	153	27,800
HIRAT	10.01	10.11	9.86	9.95	154,000
HMB	30.7	31	30.53	30.53	53,000
HUBC	58.76	59.5	58.85	59.07	796,500
HUBC-CJUL	60.52	0	0	60.82	0
HUBC-CJUN	59.88	0	0	60.18	0
HUBC-CMAY	59.24	0	0	59.53	0
HUBC-MAY	58.81	0	0	59.55	0
HUMNL	89.47	92	86.5	87.34	100,000
HWQS	6.24	6.33	6.06	6.31	3,500
IBFL	79	82.95	80.45	81.73	7,000
IBLHL	80.34	84.35	81	81.22	25,000
ICI	370.22	376.95	368	372.93	2,800
ICIBL	1.9	2.1	1.85	1.87	77,000
ICL	34	35.6	34.11	34.95	5,000
IDRT	15	14.9	14.1	14.9	1,000
IGIBL	1.65	1.68	1.63	1.64	93,000
IGIIL	214.1	218.94	214	217.28	264,500
ILTM	1009.1833	1030	958.73	1030	100
INDU	430	429.89	420.1	421.95	3,000
INIL	50.45	51.7	50.01	50.22	300,000
INKL	11.65	12.39	12.39	12.39	500
ISL	23.24	24	23.2	23.25	142,500
ISTM	22.59	21.47	21.47	21.47	3,500
JGICL	91	90.1	90	90	1,500
JKSM	27	27.75	27.75	27.75	500
JLICL	255.61	250	245	245.03	1,500
JOPP	28.49	29.7	29.7	29.7	500
JPGL	3.11	3.14	2.98	3.01	420,500
JSBL	6.07	6.37	6.1	6.33	4,603,500
JSCL	11.56	12.37	11.55	12.11	17,978,000
JSGCL	35.79	37.57	37.57	37.57	1,500
JSIL	11.8	12.8	11.65	12.66	2,583,000
JSTFC6	99.5	0	0	99.5	0
JVDC	61	64	64	64	1,000
KAPCO	59.97	60.5	59.99	60.01	279,000
KAPCO-CJUL	61.77	0	0	61.79	0
KAPCO-CJUN	61.12	0	0	61.13	0
KAPCO-CMAY	60.46	0	0	60.48	0
KAPCO-MAY	60	60.49	60.49	60.49	500
KASBB	1.93	1.98	1.88	1.89	294,000
KASBSL	6.79	6.7	6.5	6.7	10,000
KCL	13.7	14.5	14.25	14.5	2,000
KEL	6.74	6.86	6.74	6.82	3,431,000
KELSC2	102.4486	0	0	102.4486	0
KHTC	378.19	397.09	397.09	397.09	100
KML	13.29	13.3	13.3	13.3	1,000
KOHC	118.05	122.41	118.75	119.88	559,500
KOHE	38.2	38.25	37.75	38.11	70,000
KOHP	3.23	3.14	3.06	3.11	2,500
KOHTM	15	14.84	14	14	28,500
KOIL	3.35	3.42	3.42	3.42	500
KSBP	87.5	91	90	90.3	7,000
KTML	23.04	23.5	23.01	23.45	87,500
LEUL	12.2	13.2	11.2	11.2	293,500
LIBT	13.29	12.5	12.5	12.5	1,000
LINDE	155	154	154	154	800
LOTCHEM	7	7.18	7	7.02	715,500
LPCL	13.85	13.99	13.7	13.72	2,270,500
LPL	18.3	18.55	18.22	18.22	27,500
LUCK	349.97	351.5	348	348.88	71,000
LUCK-CJUL	360.48	0	0	359.22	0
LUCK-CJUN	356.66	0	0	355.41	0
LUCK-CMAY	352.84	0	0	351.6	0
LUCK-MAY	350.5	351	348.51	348.75	32,500
MACFL	17.8	18.3	17.8	17.8	5,500
MARI	263.35	273.5	265.1	266.93	1,476,700
MCB	283.42	284.98	282.54	283.65	75,200
MCB-CJUL	291.93	0	0	292.06	0
MCB-CJUN	288.83	0	0	288.96	0
MCB-CMAY	285.74	0	0	285.86	0
MCB-MAY	284.34	286	284	284.24	15,000
MCBAH	15	16	15.3	16	41,500
MDTL	2.85	2.87	2.81	2.81	94,500
MEBL	39.68	40.95	39.25	39.54	178,000
MEHT	148.75	156.18	156	156.16	3,000
MERIT	17.01	17.27	17	17.05	41,000
MFFL	690.26	690	690	690	100
MLCF	30.19	30.35	29.93	30.21	1,653,000
MLCF-MAY	30.34	30.48	30.16	30.33	175,500
MQTM	21.78	21.4	21.4	21.4	1,000
MRNS	96	98.5	94.01	97.09	10,000
MSOT	127	121	121	121	500
MTIL	3.5	3.3	3.3	3.3	500
MTL	462.05	464.8	459	461.49	3,900
MUKT	2.58	2.6	2.27	2.42	19,000
MUREB	650	682.5	655	681.58	11,400
MWMP	3.99	4.99	4.3	4.46	1,424,500
MZSM	3.16	3.35	3.34	3.35	3,000
NATF	632.01	630.1	610.15	629	1,300
NBF	5.87	5.15	5.15	5.15	2,000
NBP	58.88	59.6	57.91	58.03	3,025,500
NBP-CJUL	60.65	0	0	59.75	0
NBP-CJUN	60	0	0	59.12	0
NBP-CMAY	59.36	0	0	58.48	0
NBP-MAY	59.09	59.8	58.3	58.38	676,000
NCL	42.74	43.5	42.62	42.93	1,018,000
NCL-CJUL	44.02	0	0	44.2	0
NCL-CJUN	43.56	0	0	43.73	0
NCL-CMAY	43.09	0	0	43.26	0
NCPL	39.15	39.49	39	39.24	361,000
NETSOL	29.92	30.25	29.8	30.16	102,500
NEXT	4.7	4.59	4.59	4.59	1,000
NIB	2.5	2.58	2.46	2.54	1,903,000
NICL	18.5	18.7	18	18.31	123,500
NMFL	15.04	15.4	14.14	14.48	169,000
NML	110.63	111.1	108.81	109.11	1,490,700
NML-CJUL	113.95	0	0	112.35	0
NML-CJUN	112.74	0	0	111.15	0
NML-CMAY	111.54	0	0	109.96	0
NML-MAY	111.45	112	109.43	109.79	488,000
NOPK	44.63	46.86	46.86	46.86	1,000
NOPKNV	33.82	35.4	35.4	35.4	500
NPL	34.7	34.8	34.32	34.4	150,500
NPL-CJUL	35.74	0	0	35.42	0
NPL-CJUN	35.36	0	0	35.04	0
NPL-CMAY	34.98	0	0	34.67	0
NRL	205.21	215.47	206	214.34	653,500
OGDC	254.72	256.57	252.1	254.23	415,000
OGDC-CJUL	262.37	0	0	261.77	0
OGDC-CJUN	259.59	0	0	258.99	0
OGDC-CMAY	256.81	0	0	256.21	0
OGDC-MAY	255.54	256.5	255	255.2	8,000
OLPL	31.7	33.28	31.75	33.19	197,500
OLTM	6.93	7.38	7.38	7.38	500
PACE	4.73	4.78	4.65	4.67	607,500
PAEL	23.01	23.41	22.95	23.09	1,111,000
PAKMI	2.6	2.75	2.38	2.75	3,000
PAKRI	31.59	31.85	31.35	31.52	267,000
PAKT	1239	1247	1178	1205.43	2,500
PASL	5	5.24	4.87	4.9	1,285,000
PASM	6.15	6.74	6.6	6.6	12,500
PCAL	84.0375	88.23	84	88.23	13,000
PGCL	144.99	145	145	145	300
PGF	31	32.55	30.8	32.32	493,000
PGLC	16.4	16.3	16.3	16.3	0
PIAA	7.59	7.7	7.41	7.48	1,650,000
PIBTL	29.63	31.11	31.11	31.11	87,500
PICT	288.99	289.99	277	278.8	1,100
PIF	13.78	14.3	13.95	14.18	236,000
PIL	10.5	10.5	10.5	10.5	3,000
PINL	11.89	12.89	12.78	12.89	57,500
PIOC	47.39	47.94	46.9	47.19	1,120,500
PIOC-MAY	47.66	48.09	47.28	47.4	251,000
PKGP	18.91	19	18.66	18.71	136,500
PKGS	428.8	427.9	424	427.09	23,800
PMI	2.08	2.06	2.06	2.06	7,000
PMPK	814.76	855.49	839.99	855.49	4,800
PMRS	74.55	70.83	70.83	70.83	500
PNSC	74.7	76.1	71.03	72.02	17,000
POL	524.78	531	524	526.77	114,900
POWER	6.1	6.15	6	6.09	300,000
PPL	222.9	223.55	220.12	220.72	752,500
PPL-CJUL	229.59	0	0	227.26	0
PPL-CJUN	227.16	0	0	224.85	0
PPL-CMAY	224.72	0	0	222.44	0
PPL-MAY	224.39	225	221	222.07	214,500
PPP	56	56	56	56	500
PPVC	5.19	5.09	4.71	5.09	22,000
PRL	150.43	153.9	148.31	149.07	21,500
PRWM	38	38.9	38.5	38.9	3,000
PSMC	191.56	191.99	189.75	190.81	67,800
PSO	389.66	394.5	385.5	387.22	2,472,700
PSO-CJUL	401.36	0	0	398.7	0
PSO-CJUN	397.1	0	0	394.47	0
PSO-CMAY	392.85	0	0	390.24	0
PSO-MAY	391.98	396.75	388.01	389.55	1,821,000
PSYL	19.93	20.37	20	20.37	3,000
PTC	28	28.48	28.05	28.09	1,271,500
PTC-CJUL	28.84	0	0	28.92	0
PTC-CJUN	28.53	0	0	28.62	0
PTC-CMAY	28.23	0	0	28.31	0
PTC-MAY	28.19	28.55	28.2	28.26	371,000
QUAT	85.05	89	89	89	500
QUICE	7.5	7.75	7.39	7.49	190,000
REDCO	4.37	4.35	4.35	4.35	500
REWM	35.65	36.2	36.05	36.2	4,000
RICL	9.39	9.39	9.1	9.16	2,000
RMPL	10650	10300	10117.5	10117.5	240
SAIF	23.71	24	23.25	23.25	7,000
SARC	8.25	8.59	8.05	8.59	5,500
SAZEW	35.99	36	35.5	36	1,000
SBL	7.72	7.6	7.53	7.54	14,500
SCBPL	23.69	23.99	23.67	23.72	7,500
SCL	280	294	290	292.2	1,800
SCLL	7.31	7.4	7.15	7.4	21,000
SCM	22.4	22.5	22.5	22.5	5,000
SEARL	172.69	179.9	174.8	175.41	72,600
SEL	34	35	35	35	1,000
SEPCO	2.45	2.45	2.4	2.42	59,500
SEPL	71	71	71	71	500
SFL	280.85	294.89	282	290	4,900
SGML	18.5	18.86	18.75	18.82	62,500
SHDT	58.67	56.25	56.25	56.25	0
SHEL	256.04	265	258.15	260.1	870,200
SHEZ	915.79	893.9	870.01	872.99	550
SHFA	116.28	118.5	118.5	116.28	100
SHNI	6.36	6.45	6.21	6.42	9,000
SHSML	17.65	17.6	17.6	17.6	1,000
SIEM	1200	1260	1200	1207	2,140
SILK	2.52	2.59	2.47	2.49	826,500
SING	20.81	21.39	21	21.32	4,500
SITC	266.58	276	268	268.9	1,500
SLYT	21	20.92	19.95	20.44	16,500
SMBL	4.4	4.58	4.3	4.42	1,965,000
SMTM	10.7	11.15	10.15	10.68	21,000
SNAI	76	79.75	79.75	79.75	500
SNBL	14.04	14.03	14.01	14.03	1,500
SNGP	22.69	22.85	22.5	22.73	195,500
SNGP-CJUL	23.37	0	0	23.4	0
SNGP-CJUN	23.12	0	0	23.16	0
SNGP-CMAY	22.88	0	0	22.91	0
SNGP-MAY	22.92	23	22.8	22.98	32,000
SPL	14.15	14.4	14.15	14.18	68,000
SPLC	3.6	3.74	3.5	3.56	100,000
SRVI	587.8	607	580	588.4	7,200
SSGC	33.74	33.99	33.35	33.51	485,500
SSGC-MAY	33.92	34.05	33.41	33.9	10,000
SSIC	6.94	7.7	7.7	7.7	500
SSML	9.8	9.9	9.66	9.66	29,500
STCL	8.72	8.9	8.75	8.8	59,000
STPL	8.1	8.4	8.1	8.33	63,500
SUHJ	13.5	12.55	12.5	12.5	4,000
SURC	95.79	95	94	94.5	2,500
SUTM	241.75	241	241	241	200
TATM	44.23	43.71	43.28	43.5	1,000
TCLTC	51.68	54.26	51.9	52.55	14,500
TDIL	11	12	12	12	500
TELE	5.01	5.09	5	5	1,125,000
TGL	35.21	36.2	34.36	35.14	668,000
THALL	175.99	181.95	176	177.01	54,200
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.5	8.88	8.58	8.6	30,500
TREET	106.23	111.54	106.6	111.54	146,500
TRG	14.37	14.63	14.1	14.19	3,001,500
TRIPF	185.73	193.8	186	190	6,900
TRPOL	1.63	1.69	1.51	1.59	345,000
TRSM	3.75	4.49	3.75	4.49	1,000
TSBL	2.51	3.5	2.36	3.5	12,000
TSMF	5.42	5.69	5.11	5.27	57,500
TSPL	2.04	2.04	1.93	2.04	5,000
UBDL	62	65.1	65	65	1,000
UBL	171.24	174.99	172	172.47	641,100
UBL-CJUL	178.96	0	0	177.58	0
UBL-CJUN	177.06	0	0	175.7	0
UBL-CMAY	175.16	0	0	173.82	0
UBL-MAY	172.42	175.5	172.81	173.4	144,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.19	2.05	2.05	2.05	5,000
UDPL	18	18	18	18	1,500
UNIC	20.96	22	21.8	22	16,500
WTL	2.4	2.5	2.41	2.46	473,500
YOUW	4.24	4.18	4.18	4.18	500
Total Turnover					128,254,230

 

KSE EOD Daily Share Price Data - 09-05-2014