KSE EOD Daily Share Price Data - 13-05-2014

For: May 13, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	107.1	108	107.9	107.99	2,300
ABL	124.4	127	124	125.5	261,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	472.68	487	472.68	483.62	34,700
ACPL	158.28	158.5	157.5	158	24,500
ADAMS	24.84	25	24	24.26	70,500
ADMM	74	74.75	73.5	73.5	5,000
ADOS	50.72	49.1	48.19	48.19	10,000
AGIC	18.87	18.93	18.6	18.79	5,000
AGIL	82.45	82.4	82.35	82.4	1,500
AGL	10.06	10.15	9.99	10.15	3,000
AGTL	210	220.5	215	220.5	85,100
AHCL	29.33	29.44	29	29.25	175,000
AHCL-CJUL	30.19	0	0	30.1	0
AHCL-CJUN	29.87	0	0	29.78	0
AHCL-CMAY	29.55	0	0	29.46	0
AHCL-MAY	29.52	29.56	29.11	29.52	15,000
AHL	62.98	63.88	60.51	61.5	98,500
AICL	46.74	46.9	45.6	46.02	1,417,500
AICL-CJUL	48.12	0	0	47.36	0
AICL-CJUN	47.6	0	0	46.85	0
AICL-CMAY	47.09	0	0	46.35	0
AICL-MAY	47.1	47.34	45.9	46.28	473,500
AKBL	18.48	18.64	18.06	18.58	716,000
AKBL-CJUN	18.82	0	0	18.92	0
AKBL-CMAY	18.62	0	0	18.71	0
AKBL-MAY	18.59	18.75	18.5	18.7	45,500
AKDCL	73	71	70	71	1,000
AKZO	147.07	147.2	143	144.05	67,900
ALICO	81.44	80.49	77.37	79.94	25,500
ALTN	24.5	24.5	23.28	23.28	14,500
AMBL	6.3	6.78	6.5	6.78	3,500
AMBLR	1.17	1.29	1.1	1.19	35,000
AMTEX	3.42	3.75	3.42	3.62	144,000
ANL	6.19	6.2	6.04	6.13	475,000
APL	540	548	539.99	545.31	76,800
APOT	14.55	15.55	15.55	15.55	500
ARM	53	53.01	53	53	5,500
ARPL	333.54	339.99	332.5	333.34	7,600
ARUJ	14.5	14.25	14.25	14.25	500
ASL	8.78	9.24	8.6	9.23	108,000
ASTM	17.1	17.8	17.8	17.8	500
ATBA	430.01	435	434.95	435	800
ATIL	59	59	58.35	58.35	8,500
ATLH	253.18	254.85	250.71	251	4,100
ATRL	208.69	210.35	206	209.7	540,600
ATRL-CJUL	214.83	0	0	215.81	0
ATRL-CJUN	212.54	0	0	213.5	0
ATRL-CMAY	210.25	0	0	211.19	0
ATRL-MAY	210.08	211.5	203.6	210.6	203,000
AVN	27.19	27.49	25.84	25.93	1,683,000
BAFL	27.22	27.26	26.9	27.16	1,348,500
BAFL-CJUL	28.02	0	0	27.95	0
BAFL-CJUN	27.72	0	0	27.65	0
BAFL-CMAY	27.42	0	0	27.35	0
BAFL-MAY	27.45	27.3	27.2	27.28	11,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	42.56	44	42.75	43.55	2,082,000
BAHL-CJUL	43.81	0	0	44.82	0
BAHL-CJUN	43.34	0	0	44.34	0
BAHL-CMAY	42.88	0	0	43.86	0
BAPL	7.92	7.88	7.05	7.28	88,500
BCML	74.56	76.99	75	76.99	1,000
BERG	48.5	48.8	48	48.24	19,500
BGL	6.99	6.88	5.99	6.01	88,000
BILF	11.89	11.9	10.89	11.9	1,000
BIPL	10.52	10.4	10.31	10.32	11,500
BNWM	71.17	69.55	69.5	69.51	2,000
BOK	8.38	8.2	8.05	8.2	2,000
BOP	9.95	10.04	9.8	9.88	5,357,500
BOP-CJUL	10.24	0	0	10.17	0
BOP-MAY	10.03	10.1	9.85	9.91	800,500
BPL	35.36	35.15	34.51	34.51	5,000
BROT	8.66	8.35	7.9	8	18,000
BRR	5.66	5.7	5.6	5.65	58,500
BWCL	92	94.7	94.7	94.7	500
BYCO	10.62	11.62	10.46	11.62	5,095,500
CECL	12.08	13.08	13.07	13.08	1,000
CENI	17.5	18.49	17.85	17.85	43,000
CEPB	57.66	57.85	54.8	56.28	116,000
CHAS	12	11.51	11.25	11.3	22,500
CHBL	5.02	5.06	4.83	5.01	33,000
CHCC	67.67	68	66.02	67.55	97,000
CJPL	3.67	3.97	3.7	3.7	3,500
CLCPS	1.83	1.85	1.82	1.85	36,500
CLOV	85.4	84.85	81.25	84.85	3,500
COTT	6.6	6	5.61	6	1,000
CPPL	66.46	67	66.2	66.58	22,000
CRTM	19.78	19.52	18.89	19.04	55,000
CSAP	46.95	47.16	46.6	46.98	36,000
CSIL	5.3	5.2	5.1	5.1	1,500
CSM	1.98	1.97	1.97	1.97	1,000
CSUML	7.85	7.98	7.29	7.44	51,500
CWSM	9.25	9.31	9.3	9.3	1,000
CYAN	75	75.99	74.77	74.87	5,000
DAAG	14.7	14.9	14.31	14.7	3,000
DADX	32.98	34.3	32.62	33.06	5,500
DAWH	76.02	77	73	74.67	106,000
DAWH-CMAY	76.59	0	0	75.2	0
DBCI	5.91	5.82	5.5	5.81	97,000
DCH	3.1	3.1	2.96	3.01	138,000
DCL	7.43	7.38	7.2	7.26	201,500
DEL	3.13	3.35	2.96	3.04	50,500
DFML	6.17	6.4	6.15	6.2	285,000
DFSM	3.59	3.65	3.4	3.4	131,000
DGKC	86.27	86.8	85.9	86.41	594,500
DGKC-CJUL	88.81	0	0	88.93	0
DGKC-CJUN	87.86	0	0	87.97	0
DGKC-CMAY	86.91	0	0	87.02	0
DGKC-MAY	86.64	87.24	86.35	86.84	463,000
DINT	111	115	105.45	115	11,000
DKTM	7.69	8.4	7.49	8.4	2,000
DLL	120.49	125	119	120.67	29,000
DMTM	11.5	11.26	11	11	2,500
DNCC	10.16	10.48	9.61	9.95	3,500
DOL	6.22	6.5	6.12	6.14	72,000
DSFL	2.26	2.35	2.2	2.23	656,500
DSIL	4.38	4.54	4.3	4.3	45,000
DSL	4.49	4.59	4.37	4.54	10,000
DWAE	3.16	2.71	2.71	2.71	2,000
DWSM	3.5	3.4	3.4	3.4	1,500
DYNO	44.19	43.7	43.5	43.5	9,000
ECOP	18.09	18.32	17.9	18.32	11,000
EFERT	60.81	61.47	59.45	61.04	3,892,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5706	100	100	99.5833	2,600
EFOODS	107.64	110.4	106.45	109.11	748,500
EFUG	121.48	121.99	115.41	116.1	32,000
ELCM	65.48	65.1276	65.1276	65.1276	0
ELSM	76.25	75.5	75.5	75.5	1,500
ENGRO	191.34	193	189.15	191.98	942,000
ENGRO-CJUL	196.97	0	0	197.57	0
ENGRO-CJUN	194.87	0	0	195.45	0
ENGRO-CMAY	192.77	0	0	193.34	0
ENGRO-MAY	192.47	194.2	190.25	193.39	1,035,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.53	14.75	14.4	14.59	197,000
ESBL	2.67	2.75	2.75	2.75	8,500
EXIDE	349.26	355	346.15	346.15	600
FABL	16.03	16.24	15.9	16.12	1,543,500
FABL-CJUL	16.5	0	0	16.59	0
FABL-CJUN	16.33	0	0	16.41	0
FABL-CMAY	16.15	0	0	16.23	0
FABL-MAY	16.26	16.5	16	16.21	14,500
FASM	171.88	164	164	164	400
FATIMA	31.91	32.1	31.75	31.92	359,000
FCCL	17.34	17.6	17.21	17.52	3,869,000
FCCL-CJUL	17.85	0	0	18.03	0
FCCL-CJUN	17.66	0	0	17.84	0
FCCL-CMAY	17.47	0	0	17.64	0
FCCL-MAY	17.43	17.61	17.36	17.56	529,000
FCIBL	6.51	6.99	6.99	6.51	2,000
FCSC	2.92	2.94	2.83	2.94	30,500
FDIBL	1.46	1.51	1.5	1.5	20,000
FECM	3.76	3.86	3.78	3.86	1,500
FECTC	50.95	50.4	49	49.12	202,000
FEM	4.62	5	4.65	4.65	14,500
FEROZ	226.43	230	224.05	225.13	5,700
FFBL	38.91	39.09	38.7	38.86	321,500
FFBL-CJUL	40.05	0	0	39.99	0
FFBL-CJUN	39.63	0	0	39.56	0
FFBL-CMAY	39.2	0	0	39.14	0
FFBL-MAY	39.5	39.2	39.05	39.17	10,000
FFC	112.46	113	112.45	112.54	660,500
FFC-CJUL	115.77	0	0	115.82	0
FFC-CJUN	114.53	0	0	114.58	0
FFC-CMAY	113.3	0	0	113.34	0
FFC-MAYB	110	110	110	110	33,000
FHAM	9.35	9.5	9.26	9.5	13,500
FIBLM	4.64	4.5	3.64	3.64	520,500
FIL	32.1657	33.77	33.77	33.77	0
FLYNG	6.41	6.5	6.25	6.27	261,500
FNBM	3.7	3.85	3.85	3.85	1,000
FNEL	3.48	3.5	3.3	3.47	139,000
FPJM	3.9	3.82	3.82	3.82	1,500
FRCL	8.88	9.25	8.8	9.02	27,500
FRSM	34.75	34.05	34	34	2,000
FTSM	7	6.9667	6.9667	6.9667	0
FZCM	163.8875	167	156	161.5	3,500
FZTM	470	493.5	493.5	493.5	500
GADT	189.99	198.7	192.01	193.91	45,100
GAIL	5.38	5.19	5.05	5.08	3,500
GAMON	4	3.65	3.35	3.65	6,500
GASF	9.62	9.77	9.55	9.56	80,000
GATM	50.66	51.2	49.7	49.97	189,000
GGL	26.99	27.4	26.5	26.82	236,000
GHGL	58	58.94	58	58	5,500
GHNI	20.03	21.03	20.25	21.03	42,500
GHNL	22.27	23.38	22.5	23.38	1,689,500
GLAT	122.43	121.408	121.408	121.408	0
GLAXO	155.64	155.9	153	154.76	57,600
GTYR	67.75	68.7	67.5	67.82	62,000
GVGL	19.5	19.5	19.5	19.5	1,000
GWLC	17.5	17.98	17.15	17.98	3,500
HABSM	31.76	32	31.4	31.4	10,000
HADC	2.41	2.45	2.3	2.3	31,500
HAEL	33.12	34.77	34.5	34.77	15,500
HAL	30.3	30.35	30.1	30.1	1,500
HBL	180.96	182	180	180.65	39,000
HCAR	66.95	67.94	66.5	66.69	104,500
HICL	16.7	16.5	16.3	16.3	25,000
HINO	398.05	409	392	397.36	8,700
HINOON	153.41	150.68	146.1	146.97	9,800
HIRAT	10.07	10.21	10	10.01	92,000
HMB	30.97	31	30.75	30.9	82,500
HSPI	22	22	21	21	60,000
HUBC	58.86	59.5	58.55	59.11	1,149,500
HUBC-CJUL	60.59	0	0	60.83	0
HUBC-CJUN	59.95	0	0	60.18	0
HUBC-CMAY	59.3	0	0	59.53	0
HUBC-MAY	58.8	59.78	59	59	207,000
HUMNL	90.22	93	89.9	90.68	100,000
HWQS	6.19	6.25	6	6	11,000
IBLHL	80.11	83.89	76.11	76.8	21,000
ICCT	4.02	4	3.8	4	8,500
ICI	370	374	368	368.42	4,000
ICIBL	1.85	1.89	1.77	1.86	98,500
ICL	33.21	34.49	33	33.87	5,500
IDEN	6.75	6.6	6.3	6.3	2,500
IDRT	14.9	14.9	14.85	14.89	3,000
IFSL	14.82	15	15	14.82	500
IGIBL	1.61	1.65	1.6	1.63	159,000
IGIIL	214.88	220	211.5	219.44	407,600
INDU	413.5	432	405	410.87	8,900
INIL	49.41	51	48.65	49.94	239,000
ISL	23.34	23.45	22.9	22.9	117,000
JDMT	94.35	91.05	91	91	1,000
JDWS	222	222	222	222	200
JGICL	90	90	90	90	500
JKSM	27.75	28.69	28.69	27.75	500
JLICL	245.03	254.99	237	239.72	2,300
JPGL	2.97	2.99	2.88	2.9	315,000
JSBL	6.14	6.13	5.81	5.98	1,317,000
JSCL	11.7	11.79	10.85	11.22	9,741,500
JSGCL	36.5	38	36.3	36.44	13,000
JSIL	12.29	12.44	11.92	11.99	746,500
JSTFC6	99.5	0	0	99.5	0
KAPCO	60.3	60.9	59.8	60.57	342,000
KAPCO-CJUL	62.07	0	0	62.33	0
KAPCO-CJUN	61.41	0	0	61.67	0
KAPCO-CMAY	60.75	0	0	61	0
KAPCO-MAY	60.77	60.94	60.01	60.94	100,500
KASBB	1.85	1.93	1.82	1.84	136,500
KASBSL	6.42	6.25	6.25	6.25	1,000
KCL	14.5	15.5	15.5	15.5	1,000
KEL	6.62	6.7	6.55	6.6	1,324,000
KELSC2	103.1325	0	0	103.1325	0
KHTC	416.94	437.78	437.78	437.78	200
KML	13	13.09	13.09	13.09	1,000
KOHC	119.95	121.45	118.06	118.46	248,000
KOHE	37.82	38.25	37.9	38.1	58,000
KOHP	3.23	3.26	2.85	3.26	62,000
KOHTM	14	13.79	13	13.49	26,000
KOIL	3.35	3.4	3.22	3.39	65,000
KSBP	87.28	85.5	85.1	85.1	2,500
KSTM	3.3	4.3	4.3	4.3	500
KTML	23.51	23.74	23.26	23.5	81,000
LEUL	10.21	10.55	9.21	9.95	45,500
LINDE	157.76	165.64	151.5	165.64	30,600
LOTCHEM	6.96	7	6.87	6.89	901,000
LPCL	13.69	13.77	13.23	13.49	7,523,500
LPL	18.1	18.6	18.1	18.1	17,000
LUCK	346.02	349	343.53	344.83	194,200
LUCK-CJUL	356.2	0	0	354.87	0
LUCK-CJUN	352.4	0	0	351.07	0
LUCK-CMAY	348.6	0	0	347.27	0
LUCK-MAY	347.03	349.01	345	345.84	38,000
MACFL	17.8	17.9	17.75	17.75	5,500
MARI	261.76	271.48	248.68	253.9	3,948,200
MCB	284.59	287.49	283.5	285.18	280,500
MCB-CJUL	292.96	0	0	293.48	0
MCB-CJUN	289.84	0	0	290.34	0
MCB-CMAY	286.71	0	0	287.2	0
MCB-MAY	285.86	288.89	284.5	286.36	26,000
MCBAH	16	16.5	16	16.5	16,000
MDTL	2.8	2.84	2.75	2.76	260,500
MEBL	39.45	39.45	39.1	39.1	54,500
MERIT	17	17.35	17	17	41,500
MFFL	690	700	690	690	1,000
MFTM	3.75	3.99	3.5	3.62	11,500
MIRKS	70.8	67.55	67.26	67.26	2,500
MLCF	29.8	30	29.35	29.71	2,734,000
MLCF-MAY	29.95	30.05	29.55	29.87	272,500
MODAM	2.03	2.05	2.01	2.05	15,000
MQTM	21.42	21.8	21	21.4	8,000
MRNS	99.5	101.9	94.61	97.25	17,000
MTL	468.2	484.5	473.5	479.82	27,100
MUKT	2.41	2.67	2.35	2.36	37,000
MUREB	715.4	751.17	729.9	747	65,500
MWMP	3.75	3.7	3.43	3.54	36,500
MZSM	3.15	3.2	3.1	3.11	26,500
NAGC	65	63.5	62.01	62.38	2,000
NATF	660.45	693.47	693.47	693.47	4,200
NBP	56.93	57.85	56.5	57.57	2,108,500
NBP-CJUL	58.61	0	0	59.25	0
NBP-CJUN	57.98	0	0	58.61	0
NBP-CMAY	57.35	0	0	57.98	0
NBP-MAY	57.1	57.99	56.8	57.83	334,000
NCL	42.54	42.61	40.42	40.62	3,698,500
NCL-CJUL	43.79	0	0	41.8	0
NCL-CJUN	43.32	0	0	41.36	0
NCL-CMAY	42.86	0	0	40.91	0
NCPL	39.26	39.5	39.01	39.4	233,500
NETSOL	29.42	29.89	28	28.71	404,500
NEXT	5.15	5	5	5	1,000
NIB	2.49	2.51	2.44	2.47	2,980,500
NICL	18.2	18.59	18.25	18.51	372,000
NMFL	14.18	15.18	13.8	15.08	406,000
NML	108.07	108.9	107.05	107.92	820,800
NML-CJUL	111.25	0	0	111.06	0
NML-CJUN	110.06	0	0	109.87	0
NML-CMAY	108.88	0	0	108.68	0
NML-MAY	108.77	109.65	108	108.59	671,000
NOPK	49.2	51.66	51.66	51.66	2,000
NOPKNV	35.4	36.95	34.5	36.95	3,000
NPL	33.98	34.2	33.75	33.89	224,500
NPL-CJUL	34.98	0	0	34.88	0
NPL-CJUN	34.61	0	0	34.5	0
NPL-CMAY	34.23	0	0	34.13	0
NRL	221.65	229	220.1	221.33	778,000
OGDC	251.86	252.75	250.61	251.98	73,700
OGDC-CJUL	259.27	0	0	259.32	0
OGDC-CJUN	256.5	0	0	256.54	0
OGDC-CMAY	253.74	0	0	253.76	0
OGDC-MAY	252.55	253.5	252.5	253.07	5,500
OLPL	34.52	35	33.7	33.96	92,500
OLSM	3.52	4.35	4.34	4.34	1,500
OLTM	7.38	6.4	6.4	6.4	2,000
PACE	4.53	4.64	4.31	4.34	1,384,500
PAEL	22.69	22.84	22.12	22.32	1,251,500
PAKMI	2.5	2.49	2.31	2.49	2,000
PAKRI	31.19	31.45	30.7	30.98	133,000
PAKT	1255	1249.93	1201	1249.92	800
PASL	4.61	4.65	4.5	4.58	550,500
PASM	7	7	7	7	2,500
PGF	32.51	32.95	31.5	31.75	432,000
PIAA	7.26	7.3	7.11	7.14	1,056,000
PIBTL	29.62	28.8	28.14	28.14	269,500
PIBTLR	20.06	19.06	19.06	19.06	1,000
PICT	284	289	289	289	100
PIF	14	14	13.75	13.76	98,500
PIL	10.5	10.6	10.5	10.6	1,500
PIOC	46.25	46.7	45.3	45.86	916,500
PIOC-MAY	46.54	46.85	45.65	46.09	496,000
PKGP	18.5	18.5	18.25	18.5	750,000
PKGS	435.15	456.9	436	456.9	140,900
PMI	2.02	2.06	2	2.05	222,000
PMPK	898.26	943.17	910	943.17	17,300
PNSC	69.91	71.88	70	70.1	15,500
POAF	7.5	7.99	7.99	7.99	500
POL	525.09	530	522.5	529.36	563,300
POWER	5.94	6	5.95	5.98	60,000
PPL	218.01	221	217.75	220.24	554,900
PPL-CJUL	224.42	0	0	226.65	0
PPL-CJUN	222.03	0	0	224.23	0
PPL-CMAY	219.64	0	0	221.8	0
PPL-MAY	219.14	222.5	218.75	221.55	150,000
PPP	56.48	56.3	55.5	55.5	2,500
PRET	118.87	115	113	114.43	1,100
PRL	146.02	149.48	146.5	147.59	11,000
PRWM	38.9	39	39	38.9	1,000
PSMC	192.89	194.8	191.8	193.06	18,400
PSO	381.96	385.89	378.6	383.82	2,465,800
PSO-CJUL	393.2	0	0	394.99	0
PSO-CJUN	389	0	0	390.77	0
PSO-CMAY	384.81	0	0	386.54	0
PSO-MAY	384.24	388	380.7	385.78	2,199,000
PTC	27.26	27.59	26.8	26.93	2,207,500
PTC-CJUL	28.06	0	0	27.71	0
PTC-CJUN	27.76	0	0	27.42	0
PTC-CMAY	27.46	0	0	27.12	0
PTC-MAY	27.44	27.59	27	27.13	237,000
QUAT	93.44	98	98	98	500
QUICE	7.36	7.46	7.2	7.23	334,000
RAVT	3.6	4.15	3.61	3.79	5,500
REST	48.3	47.195	47.195	47.195	0
REWM	36	35.95	35.9	35.9	1,500
RMPL	9800	10280	10150	10150	120
SAIF	24.41	25.5	23.81	23.83	16,500
SALT	166.3	157.99	157.99	166.3	100
SAPL	795	819.99	770	811.66	600
SARC	8.59	9.59	7.59	7.86	114,000
SASML	9.95	9.15	9.1	9.1	1,000
SAZEW	35.45	34.98	34.98	34.98	500
SBL	7.5	7.3	7.25	7.25	132,000
SCBPL	23.9	23.9	23.55	23.55	18,500
SEARL	172.13	172.35	168	169.95	37,000
SEPCO	2.33	2.4	2.22	2.26	376,500
SFL	303.71	313	298	298	4,800
SGML	18.75	18.95	18.68	18.75	51,000
SHEL	260.12	264.5	248.2	254.22	612,200
SHEZ	894.2	880	862	879	450
SHFA	116	117.89	112	113.16	1,800
SHNI	6.42	6.5	6.3	6.3	6,500
SHSML	17.5	17.75	17.4	17.75	3,500
SIEM	1195.5	1180.01	1180.01	1180.01	200
SILK	2.38	2.47	2.32	2.34	1,407,500
SING	21.44	21.15	20.8	20.92	7,000
SITC	268.85	266.7	265	266.7	1,200
SLYT	20.44	20.5	19.45	20.5	1,500
SMBL	4.16	4.25	3.76	3.88	2,626,000
SMTM	11.25	10.9	10.3	10.3	5,500
SNAI	79.75	77.9	75.8	75.8	5,500
SNBL	13.61	14.25	13.9	14.19	10,102,000
SNGP	22.49	22.78	22.4	22.58	117,000
SNGP-CJUL	23.15	0	0	23.24	0
SNGP-CJUN	22.9	0	0	22.99	0
SNGP-CMAY	22.66	0	0	22.74	0
SNGP-MAY	23	0	0	22.75	0
SPL	14.03	14	13.7	13.73	47,000
SPLC	3.43	3.4	3.28	3.4	11,500
SRVI	560.4	575	544	550.63	7,800
SSGC	32.86	32.8	31.95	32.25	1,482,000
SSGC-MAY	32.91	32.87	32	32.52	139,500
SSIC	7.61	8.25	7	7.65	24,000
SSML	9.49	9.6	9.2	9.48	96,500
STCL	8.56	8.6	8.34	8.34	11,000
STPL	8.1	8.25	7.52	7.67	73,500
SUHJ	12.5	11.5	11.5	11.5	2,000
SZTM	25.25	25	25	25	0
TATM	43.5	42.9	41.4	41.78	9,500
TCLTC	54.7	54.0524	54.0524	54.0524	0
TDIL	12	11.1	11	11	3,000
TELE	4.9	4.89	4.7	4.78	1,336,500
TGL	35.69	35.89	34.02	34.67	179,500
THALL	173.64	176	169.7	173.05	16,000
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.15	8.3	8.25	8.25	41,500
TREET	113.03	114.48	109.2	110.53	185,500
TRG	13.79	13.99	13.35	13.44	1,766,500
TRIBL	1.65	1.74	1.74	1.74	500
TRIPF	186.05	189	184.9	188.02	2,300
TRPOL	1.63	1.64	1.51	1.56	293,500
TSMF	5.13	5.24	4.85	5	115,500
TSPL	1.96	1.96	1.93	1.93	40,500
UBL	170.24	170	166.5	168.81	299,400
UBL-CJUL	175.25	0	0	173.72	0
UBL-CJUN	173.38	0	0	171.87	0
UBL-CMAY	171.51	0	0	170.01	0
UBL-MAY	170.52	170.99	167	169.71	121,000
UCAPM	2	2	1.99	2	17,000
UDPL	18	17.51	17.51	18	3,000
UNIC	21.1	20.06	20.05	20.05	31,000
UVIC	4.6	4.3	4.03	4.03	3,000
WAHN	66.15	65.99	63.18	65	3,500
WTL	2.39	2.4	2.31	2.34	730,500
WYETH	4195	4200	4200	4200	20
YOUW	4.18	4.18	4	4.18	22,000
ZAHT	13.95	13.9	13.8	13.82	3,000
ZIL	123.5	126.9	117.33	126.9	1,000
Total Turnover					129,959,490

 

KSE EOD Daily Share Price Data - 13-05-2014