KSE EOD Daily Share Price Data - 14-05-2014

For: May 14, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	107.99	108	103	107.99	200
ABL	125.5	127.5	125.15	126	90,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	483.62	507.8	489	507.8	66,700
ACPL	158	158.5	158	158.25	16,100
ADAMS	24.26	25.25	24.1	24.71	62,500
ADMM	73.5	74	73.5	74	2,000
ADOS	48.19	47.5	45.79	46.73	16,000
AGIC	18.79	18.75	18.57	18.7	21,000
AGIL	82.4	82.75	80.25	82.63	19,500
AGL	10.15	9.9	9.83	9.9	4,500
AGSML	9.18	8.9222	8.9222	8.9222	0
AGTL	220.5	229	223	223.92	40,700
AHCL	29.25	30.09	29.32	29.88	2,488,000
AHCL-CJUL	30.1	0	0	30.74	0
AHCL-CJUN	29.78	0	0	30.41	0
AHCL-CMAY	29.46	0	0	30.08	0
AHCL-MAY	29.52	30.25	29.3	30.1	137,500
AHL	61.5	62.75	61.31	61.6	50,500
AICL	46.02	47	46.1	46.61	975,500
AICL-CJUL	47.36	0	0	47.95	0
AICL-CJUN	46.85	0	0	47.44	0
AICL-CMAY	46.35	0	0	46.92	0
AICL-MAY	46.28	47.15	46.21	46.82	282,000
AKBL	18.58	19.2	18.5	18.66	2,346,000
AKBL-CJUN	18.92	0	0	18.99	0
AKBL-CMAY	18.71	0	0	18.78	0
AKBL-MAY	18.7	19.28	18.75	18.75	108,000
AKDCL	71	70	70	70	1,000
AKZO	144.05	149.49	144.16	147.64	81,600
ALICO	79.94	80.44	77	79.06	11,500
ALTN	23.28	23	23	23	500
AMBL	6.78	6.78	6.5	6.78	3,500
AMBLR	1.19	1.25	1	1.01	81,000
AMTEX	3.62	3.76	3.62	3.68	54,500
ANL	6.13	6.28	6.09	6.19	582,500
ANSM	12.31	12.1	12	12	1,000
APL	545.31	560	548.45	551.38	136,600
APOT	15.55	16.55	16.55	16.55	500
ARPAK	15.38	14.6505	14.6505	14.6505	0
ARPL	333.34	344	334.5	338.83	33,500
ASL	9.23	8.82	8.6	8.6	26,000
ATBA	435	438	430	431.22	5,100
ATIL	58.35	59	58.99	59	66,000
ATLH	251	255	252.1	254.38	21,100
ATRL	209.7	211.9	209	209.59	289,600
ATRL-CJUL	215.81	0	0	215.61	0
ATRL-CJUN	213.5	0	0	213.3	0
ATRL-CMAY	211.19	0	0	210.99	0
ATRL-MAY	210.6	212.8	209.55	210.72	168,000
AVN	25.93	26.8	25.6	25.82	876,000
BAFL	27.16	27.5	27.06	27.43	702,500
BAFL-CJUL	27.95	0	0	28.22	0
BAFL-CJUN	27.65	0	0	27.92	0
BAFL-CMAY	27.35	0	0	27.61	0
BAFL-MAY	27.28	27.5	27.3	27.5	2,500
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	43.55	43.55	43	43.5	599,500
BAHL-CJUL	44.82	0	0	44.75	0
BAHL-CJUN	44.34	0	0	44.27	0
BAHL-CMAY	43.86	0	0	43.79	0
BAPL	7.28	7.5	7.1	7.14	12,500
BATA	3470.14	3449.9	3300.01	3411.04	780
BCML	76.99	76.99	73.3	76.99	3,000
BERG	48.24	48.8	48	48.12	29,500
BILF	11.9	11.45	10.9	10.98	4,000
BIPL	10.32	10.5	10.23	10.32	10,500
BNWM	69.51	67.1	67.1	67.1	500
BOK	8.2	8.2	8.12	8.16	22,500
BOP	9.88	10.05	9.9	10.02	2,173,500
BOP-CJUL	10.17	0	0	10.31	0
BOP-MAY	9.91	10.1	9.93	10.06	589,000
BPBL	6	6	6	6	1,000
BPL	34.51	35.7	35.39	35.7	3,000
BROT	8	8.85	7.86	7.98	7,500
BRR	5.65	5.68	5.66	5.67	111,000
BWCL	94.7	98.95	98.95	94.7	5,500
BYCO	11.62	12.14	11.62	11.68	15,006,000
CECL	13.08	14.07	14.06	14.07	3,500
CENI	17.85	18	18	18	4,000
CEPB	56.28	57.85	56.75	56.99	126,000
CHAS	11.3	11.97	11	11.5	46,500
CHBL	5.01	5.1	4.85	5.08	37,000
CHCC	67.55	69	66.49	66.51	166,000
CLCPS	1.85	1.85	1.7	1.78	352,000
CLOV	84.85	88	82	85.78	4,500
COTT	6	6.98	6.5	6.98	1,500
CPPL	66.58	67.2	66.66	66.66	9,000
CRTM	19.04	19.25	18.9	19.01	82,500
CSAP	46.98	47.75	47.01	47.56	69,000
CSIL	5.1	5.15	5.11	5.11	1,500
CSM	1.97	1.97	1.84	1.96	9,000
CSUML	7.44	7.79	7.5	7.79	19,000
CYAN	74.87	78.61	76	78.61	15,000
DAWH	74.67	76.63	73.16	75.22	113,000
DAWH-CMAY	75.2	0	0	75.72	0
DBCI	5.81	5.8	5.5	5.55	50,000
DCH	3.01	3.1	3.02	3.06	14,500
DCL	7.26	7.51	7.15	7.18	1,051,000
DEL	3.04	3.01	2.8	2.9	33,500
DFML	6.2	6.61	6.25	6.36	588,000
DFSM	3.4	3.43	3.4	3.43	2,500
DGKC	86.41	87.19	85.05	85.25	2,145,500
DGKC-CJUL	88.93	0	0	87.7	0
DGKC-CJUN	87.97	0	0	86.76	0
DGKC-CMAY	87.02	0	0	85.82	0
DGKC-MAY	86.84	87.51	85.55	85.71	699,000
DKTM	8.4	8.22	8	8.22	1,000
DLL	120.67	126.7	121	126.7	71,500
DNCC	9.95	9.9	9.11	9.84	4,000
DOL	6.14	6.58	6.15	6.16	102,500
DSFL	2.23	2.34	2.24	2.26	573,500
DSIL	4.3	4.89	4.47	4.77	493,500
DSL	4.54	4.55	4.41	4.5	5,500
DSML	7.7	7	7	7.7	500
DWAE	2.71	3.25	2.85	2.85	4,000
DWSM	3.4	3.54	3.5	3.5	4,500
DYNO	43.5	44.55	44	44.5	31,500
ECOP	18.32	19.32	18.35	18.53	14,000
EFERT	61.04	62.7	61.5	61.67	1,839,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5833	0	0	99.5833	0
EFOODS	109.11	114.47	109.8	112.36	2,694,000
EFUG	116.1	121.9	118.5	120.2	17,500
EFUL	110	110	110	110	1,000
ELSM	75.5	77.49	76	76.5	9,500
EMCO	3.76	4.05	3.8	4.05	12,000
ENGRO	191.98	196.79	191.6	194.14	1,149,300
ENGRO-CJUL	197.57	0	0	199.72	0
ENGRO-CJUN	195.45	0	0	197.58	0
ENGRO-CMAY	193.34	0	0	195.44	0
ENGRO-MAY	193.39	197.9	193.25	195.2	981,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.59	14.85	14.65	14.68	183,500
EWLA	4.55	5	5	5	1,000
EXIDE	346.15	363.2	350	361.6	2,800
FABL	16.12	16.45	16.1	16.36	2,432,500
FABL-CJUL	16.59	0	0	16.83	0
FABL-CJUN	16.41	0	0	16.65	0
FABL-CMAY	16.23	0	0	16.47	0
FABL-MAY	16.21	17.2	16.2	16.5	53,500
FANM	6	5.65	5.51	5.54	31,500
FASM	164	166.9	159	162.4	1,600
FATIMA	31.92	32.1	31.78	32	310,500
FCCL	17.52	17.68	17.43	17.47	1,776,000
FCCL-CJUL	18.03	0	0	17.97	0
FCCL-CJUN	17.84	0	0	17.78	0
FCCL-CMAY	17.64	0	0	17.59	0
FCCL-MAY	17.56	17.72	17.5	17.51	319,500
FCSC	2.94	2.96	2.93	2.94	116,500
FDIBL	1.5	1.6	1.51	1.55	45,500
FECM	3.86	4.16	4	4.16	101,500
FECTC	49.12	50.34	49.3	49.85	53,000
FEM	4.65	5.45	4.65	4.72	65,000
FEROZ	225.13	236.38	229.5	236.38	27,800
FFBL	38.86	39.1	38.75	39.05	151,500
FFBL-CJUL	39.99	0	0	40.17	0
FFBL-CJUN	39.56	0	0	39.74	0
FFBL-CMAY	39.14	0	0	39.31	0
FFBL-MAY	39.17	39.1	39.1	39.1	500
FFC	112.54	113.03	112.6	112.82	722,600
FFC-CJUL	115.82	0	0	116.06	0
FFC-CJUN	114.58	0	0	114.82	0
FFC-CMAY	113.34	0	0	113.58	0
FFC-MAYB	110	110.15	110	110.15	3,000
FFLM	3.79	3.75	3.45	3.73	6,000
FHAM	9.5	9.5	9.35	9.49	26,500
FIL	33.77	35.45	35.45	35.45	0
FLYNG	6.27	6.4	6.2	6.25	64,500
FNBM	3.85	3.86	3.5	3.5	30,000
FNEL	3.47	3.5	3.32	3.47	77,000
FPJM	3.82	4.08	3.51	3.9	2,000
FPRM	14.5	13.55	13.5	13.5	2,500
FRCL	9.02	9.15	8.8	9	38,000
FRSM	34	35.25	35.25	35.25	500
FUDLM	19.89	19.5	19.3	19.3	35,000
FZTM	493.5	470	470	470	300
GADT	193.91	196	191.05	193.5	10,100
GAIL	5.08	5.27	5.04	5.15	6,000
GAMON	3.65	4	3.75	3.9	1,500
GASF	9.56	9.86	9.55	9.75	74,500
GATI	171.05	170	169.8	169.89	900
GATM	49.97	51	49.87	49.87	52,000
GFIL	11.94	11.48	10.94	10.94	1,500
GGL	26.82	27.48	26.86	27.24	217,000
GHGL	58	57.65	57.5	57.5	8,000
GHNI	21.03	22.08	21.49	22.08	37,000
GHNL	23.38	24.54	23.41	24.54	659,500
GLAXO	154.76	162.49	155.51	161.85	442,100
GLPL	419.86	440.85	438	440.85	1,400
GRAYS	48	48.05	48	48	1,000
GRYL	5.49	4.51	4.5	4.5	13,500
GTYR	67.82	71.21	68.75	69	543,500
GVGL	19.5	19.5	19.5	19.5	500
GWLC	17.98	17.99	17.5	17.5	70,500
HABSM	31.4	32	30.8	31.28	60,000
HADC	2.3	2.44	2.3	2.35	9,000
HAEL	34.77	36.5	36.5	36.5	11,000
HAL	30.1	30.39	30.25	30.31	3,500
HASCOL	56.5	59.32	59.32	59.32	214,500
HBL	180.65	181.4	180	180.16	20,000
HCAR	66.69	68.5	66	67.34	387,000
HICL	16.3	16.45	16.3	16.41	54,500
HINO	397.36	405	399	400.17	5,400
HINOON	146.97	153.01	149.1	152.26	31,500
HIRAT	10.01	10.3	10.1	10.15	34,500
HMB	30.9	32	30.8	31.01	238,000
HSPI	21	20.5	19.95	20.25	26,500
HUBC	59.11	59.2	58.7	58.85	289,000
HUBC-CJUL	60.83	0	0	60.54	0
HUBC-CJUN	60.18	0	0	59.89	0
HUBC-CMAY	59.53	0	0	59.24	0
HUBC-MAY	59	59	59	59	200,500
HUMNL	90.68	95.21	90	95.21	429,000
HWQS	6	6.63	6	6.48	6,000
IBLHL	76.8	80.64	76	80.64	22,500
ICCT	4	4.98	3.75	4.98	27,500
ICI	368.42	379	370	371.18	13,900
ICIBL	1.86	1.89	1.85	1.85	21,000
ICL	33.87	34.79	33	34.58	4,000
IDEN	6.3	6.3	6.01	6.19	7,500
IDSM	17.9946	17.505	17.505	17.505	0
IFSL	14.82	15.25	14.9	15.16	10,000
IGIBL	1.63	1.64	1.6	1.63	137,500
IGIIL	219.44	230.41	219	230.41	567,900
INDU	410.87	425	403	413.98	19,400
INIL	49.94	51.89	49.5	49.66	531,500
ISIL	176	184.8	184	184.7	1,000
ISL	22.9	23.2	22.9	22.97	176,000
JATM	7	7	7	7	500
JDMT	91	90.28	90.28	90.28	500
JDWS	222	221.77	212	221.77	9,800
JGICL	90	89	89	89	500
JLICL	239.72	235	234	234	2,500
JPGL	2.9	3	2.92	2.92	291,500
JSBL	5.98	6.25	6.1	6.15	1,515,000
JSCL	11.22	11.75	11.25	11.61	7,117,000
JSGCL	35.44	36.86	35.1	36.86	13,500
JSIL	11.99	12.95	12.15	12.89	1,730,500
JSTFC6	99.5	0	0	99.5	0
JUBS	6.2	6	5.55	6	1,000
KAPCO	60.57	60.9	60.3	60.63	64,500
KAPCO-CJUL	62.33	0	0	62.37	0
KAPCO-CJUN	61.67	0	0	61.7	0
KAPCO-CMAY	61	0	0	61.04	0
KAPCO-MAY	60.94	63.5	61.93	61.93	101,000
KASBB	1.84	1.89	1.77	1.79	1,651,000
KASBSL	6.25	6.6	6.24	6.6	35,000
KCL	15.5	15.5	15.5	15.5	1,000
KEL	6.6	6.78	6.61	6.67	1,962,000
KELSC2	103.1325	0	0	103.1325	0
KHTC	437.78	459.66	459.66	459.66	300
KML	13.09	13.15	12.7	12.71	6,000
KOHC	118.46	120.35	117.76	118.09	105,000
KOHE	38.1	39.9	38.1	39.44	251,000
KOHP	3.26	3	3	3	6,500
KOIL	3.39	3.47	3.25	3.32	4,500
KSBP	85.1	88.8	88	88.8	1,000
KSTM	4.3	3.88	3.35	3.72	13,500
KTML	23.5	24.35	23.9	23.99	199,500
LEUL	9.95	10.58	10.35	10.54	15,000
LINDE	165.64	168.99	164.01	166.32	7,600
LOTCHEM	6.89	7.03	6.83	6.98	624,500
LPCL	13.49	13.7	13.36	13.42	2,438,000
LPL	18.1	18.47	18.2	18.22	51,000
LUCK	344.83	346.95	342.5	343.04	179,900
LUCK-CJUL	354.87	0	0	352.9	0
LUCK-CJUN	351.07	0	0	349.12	0
LUCK-CMAY	347.27	0	0	345.34	0
LUCK-MAY	345.84	347	343.52	344.42	40,500
MACFL	17.75	18.15	17.75	17.8	43,000
MARI	253.9	257.89	253	253.63	749,000
MCB	285.18	286.89	284.25	286.09	262,100
MCB-CJUL	293.48	0	0	294.31	0
MCB-CJUN	290.34	0	0	291.16	0
MCB-CMAY	287.2	0	0	288	0
MCB-MAY	286.36	288	286.5	287	29,500
MCBAH	16.5	16.4	15.71	16.4	2,000
MDTL	2.76	2.85	2.76	2.79	99,500
MEBL	39.1	39.6	39	39.1	23,000
MEHT	163.9	172.09	172	172.05	200
MERIT	17	17.5	17.2	17.2	41,000
MFFL	690	690	685	690	350
MFTM	3.62	3.64	3.4	3.44	16,000
MIRKS	67.26	67.45	63.9	66.06	9,500
MLCF	29.71	30.05	29.7	29.73	1,531,000
MLCF-MAY	29.87	30.2	29.88	29.92	212,000
MQTM	21.4	21.8	21.8	21.8	500
MRNS	97.25	97.99	97.5	97.5	2,500
MSOT	119	120	120	120	500
MTL	479.82	483	478.4	480.06	11,900
MUKT	2.36	2.5	2.3	2.31	46,000
MUREB	747	784.35	750	754.54	9,900
MWMP	3.54	3.51	3.4	3.45	23,500
MZSM	3.11	3.25	2.97	3	182,000
NAGC	62.38	63	62	63	2,000
NATF	693.47	728.13	699	705.71	17,300
NBF	5.15	5.99	4.5	5.1	27,500
NBP	57.57	59.06	57.5	58.88	3,415,000
NBP-CJUL	59.25	0	0	60.57	0
NBP-CJUN	58.61	0	0	59.92	0
NBP-CMAY	57.98	0	0	59.27	0
NBP-MAY	57.83	59.3	57.81	59.12	793,500
NCL	40.62	41	40.21	40.51	1,023,000
NCL-CJUL	41.8	0	0	41.67	0
NCL-CJUN	41.36	0	0	41.23	0
NCL-CMAY	40.91	0	0	40.78	0
NCPL	39.4	39.5	39.01	39.1	17,000
NETSOL	28.71	29.09	28.5	28.72	65,500
NEXT	5	5.3	5	5.25	54,500
NIB	2.47	2.52	2.39	2.43	3,229,500
NICL	18.51	18.98	18.5	18.55	13,000
NMFL	15.08	15.87	14.9	15.03	250,500
NML	107.92	109	107.88	108.08	724,000
NML-CJUL	111.06	0	0	111.19	0
NML-CJUN	109.87	0	0	109.99	0
NML-CMAY	108.68	0	0	108.8	0
NML-MAY	108.59	109.79	108.21	108.66	278,500
NONS	30.5	30	28.99	29.93	23,000
NOPK	51.66	54.24	54.24	54.24	3,000
NOPKNV	36.95	38.79	36.07	38.16	22,500
NPL	33.89	34.49	33.71	33.96	268,000
NPL-CJUL	34.88	0	0	34.94	0
NPL-CJUN	34.5	0	0	34.56	0
NPL-CMAY	34.13	0	0	34.19	0
NRL	221.33	223	218.15	219.17	146,800
OGDC	251.98	253.89	247.1	250.62	223,900
OGDC-CJUL	259.32	0	0	257.82	0
OGDC-CJUN	256.54	0	0	255.06	0
OGDC-CMAY	253.76	0	0	252.3	0
OGDC-MAY	253.07	254	250	251.91	15,500
OLPL	33.96	34.51	33.6	34.26	203,500
OLSM	4.34	4.65	4.65	4.65	500
OLTM	6.4	6.8	6.8	6.4	500
OTSU	47.5	46	45.15	46	2,500
PACE	4.34	4.45	4.3	4.39	844,500
PAEL	22.32	23.39	22.35	22.79	1,932,500
PAKMI	2.49	2.5	2.4	2.4	7,500
PAKRI	30.98	31.34	30.98	31.21	123,500
PAKT	1249.92	1300	1250	1280.39	2,800
PASL	4.58	5.56	4.5	5.38	6,287,500
PASM	7	7.59	6.5	7.5	23,000
PCAL	88.23	92.64	84.1	92.64	22,000
PECO	90	89.9971	89.9971	89.9971	0
PGCL	145	149.95	140	144.09	3,100
PGF	31.75	32.4	31.76	32	92,000
PGLC	16.3	16.98	16.98	16.3	1,000
PIAA	7.14	7.32	6.92	7.02	3,129,000
PIBTL	28.14	26.74	26.74	26.74	18,500
PIBTLR	19.06	18.0679	18.0679	18.0679	0
PICT	289	280.5	280	280.5	300
PIF	13.76	14.14	13.9	13.9	39,000
PIL	10.6	10.05	10	10	14,000
PIOC	45.86	46.75	45.5	45.61	512,500
PIOC-MAY	46.09	46.9	45.8	45.96	165,000
PKGI	10	9.51	9.5	9.5	10,000
PKGP	18.5	18.5	18.32	18.37	121,500
PKGS	456.9	479.74	460	479.74	261,000
PMI	2.05	2.07	2	2	285,000
PMPK	943.17	990.32	970	990.32	6,000
PNGRS	3.5	3.4	3.4	3.4	500
PNSC	70.1	71	70	70	1,500
POAF	7.99	7.5	7	7.5	1,000
POL	529.36	532.7	530	531.28	20,500
POWER	5.98	6.1	5.95	5.98	39,000
PPL	220.24	222.75	220.25	222.2	760,200
PPL-CJUL	226.65	0	0	228.59	0
PPL-CJUN	224.23	0	0	226.14	0
PPL-CMAY	221.8	0	0	223.69	0
PPL-MAY	221.55	223.89	221.11	223.36	116,000
PPVC	4.99	4.89	4.71	4.89	1,000
PRET	114.43	117.9	114	114.43	200
PRL	147.59	150	144	144.25	16,500
PRWM	38.9	37.99	37.25	37.99	1,500
PSMC	193.06	197.4	193	195.07	129,000
PSO	383.82	386.45	382	382.52	1,066,500
PSO-CJUL	394.99	0	0	393.51	0
PSO-CJUN	390.77	0	0	389.3	0
PSO-CMAY	386.54	0	0	385.08	0
PSO-MAY	385.78	388.4	384.1	384.67	910,500
PTC	26.93	27.21	26.55	26.69	1,012,000
PTC-CJUL	27.71	0	0	27.46	0
PTC-CJUN	27.42	0	0	27.16	0
PTC-CMAY	27.12	0	0	26.87	0
PTC-MAY	27.13	27.3	26.8	26.9	240,000
QUAT	98	102.75	102.75	102.75	500
QUET	39.27	41.2	37.31	39.26	1,000
QUICE	7.23	7.43	7.2	7.29	59,000
RAVT	3.79	3.98	3.7	3.7	16,000
REDCO	3.87	4.17	3.74	4.17	2,500
REWM	35.9	35	34.25	35	3,000
RICL	9.2	9.29	8.72	9.29	10,500
RUBY	6.35	6.05	6	6	2,000
SAIF	23.83	23.81	23.53	23.53	2,500
SALT	166.3	165.5509	165.5509	165.5509	0
SAPL	811.66	852.24	849.5	852.24	1,900
SAZEW	34.98	35.99	35.99	35.99	500
SBL	7.25	7.25	7.06	7.16	95,000
SCBPL	23.55	24.7	23.65	24.47	45,500
SCL	292.2	295	295	295	100
SCM	22.6	22.75	22	22	4,000
SEARL	169.95	178.44	171.5	178.44	194,500
SEL	34.8052	34.5	34	34.4	36,500
SEPCO	2.26	2.4	2.28	2.31	384,500
SEPL	71	71	69.26	69.26	5,000
SFAT	17.95	17.0531	17.0531	17.0531	0
SFL	298	293.4	292	292.8	900
SFTM	7.35	8.3118	8.3118	8.3118	0
SGML	18.75	18.6	18	18.5	322,000
SHCI	3.3	3.2	3.04	3.2	1,000
SHEL	254.22	255.99	250.1	251.75	428,900
SHEZ	879	899	884.9	886.23	250
SHFA	113.16	117	108.5	114.23	7,300
SHJS	80.85	80.7388	80.7388	80.7388	0
SIEM	1180.01	1239.01	1230	1239.01	1,780
SILK	2.34	2.43	2.35	2.35	533,000
SING	20.92	21	20.8	21	1,500
SITC	266.7	270	266	269.29	1,700
SKRS	2.94	2.9	2.75	2.88	1,500
SLCL	4.8	5.2	5.2	5.2	500
SLYT	20.5	20.3	20.2	20.2	2,000
SMBL	3.88	4.07	3.91	3.95	1,404,500
SMTM	10.3	11.05	9.6	10.09	18,500
SNBL	14.19	14.5	14	14.05	255,500
SNGP	22.58	22.96	22.55	22.84	305,000
SNGP-CJUL	23.24	0	0	23.5	0
SNGP-CJUN	22.99	0	0	23.24	0
SNGP-CMAY	22.74	0	0	22.99	0
SNGP-MAY	22.75	23	22.85	23	15,000
SPL	13.73	14.18	13.85	13.99	48,500
SPLC	3.4	3.69	3.26	3.66	247,000
SRSM	12.79	13	13	13	2,500
SRVI	550.63	578.16	560	578.16	17,900
SSGC	32.25	32.82	31.8	32	878,000
SSGC-MAY	32.52	33	32.11	32.17	35,000
SSIC	7.65	7.86	6.76	7.49	3,000
SSML	9.48	9.69	9.4	9.4	19,500
STCL	8.34	8.7	8.41	8.57	26,000
STPL	7.67	7.93	7.5	7.53	66,500
SZTM	25	23.75	23.75	23.75	500
TATM	41.78	41.45	40.85	41.45	3,000
TELE	4.78	4.89	4.7	4.8	2,520,500
TGL	34.67	35	34.25	34.33	174,500
THALL	173.05	176.75	174	175.22	22,300
TMFBLTFC2	100.3831	0	0	100.3831	0
TOWL	22.61	22.7	22.7	22.7	0
TPL	8.25	8.11	8.1	8.1	10,000
TREET	110.53	114.8	111	113.14	214,000
TRG	13.44	13.75	13.3	13.51	889,500
TRIBL	1.74	1.74	1.61	1.74	4,000
TRIPF	188.02	194.7	190	191.79	18,300
TRPOL	1.56	1.59	1.51	1.56	377,000
TSPL	1.93	1.93	1.93	1.93	1,000
UBL	168.81	170.6	168.15	168.58	167,300
UBL-CJUL	173.72	0	0	173.42	0
UBL-CJUN	171.87	0	0	171.57	0
UBL-CMAY	170.01	0	0	169.71	0
UBL-MAY	169.71	171.3	169	169	60,500
UCAPM	2	2.15	2.15	2.15	1,000
UNIC	20.05	20	19.05	19.05	29,000
UVIC	4.03	4.2	4.2	4.2	500
WAHN	65	65	65	65	500
WTL	2.34	2.38	2.31	2.38	217,000
WYETH	4200	4400	4175	4400	280
ZAHT	13.82	14.25	13.8	14.01	19,000
ZIL	126.9	128	127.9	127.9	1,000
ZTL	8.05	8.2	8.2	8.05	1,000
Total Turnover					115,499,540

 

KSE EOD Daily Share Price Data - 14-05-2014