KSE EOD Daily Share Price Data - 15-05-2014

For: May 15, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	107.99	108	108	108	600
AATM	5.11	4.6	4.6	4.6	2,000
ABL	126	130	126.9	128.34	744,000
ABLTFC2	100.9	0	0	100.9	0
ABOT	507.8	533.19	511	533.19	152,900
ACPL	158.25	162	158	159.66	28,100
ADAMS	24.71	25.8	25.05	25.78	87,000
ADMM	74	75	73.6	73.6	5,000
ADOS	46.73	48.5	45.2	47.25	7,500
AGIC	18.7	19	18.69	18.83	12,000
AGIL	82.63	84	82.5	83.9	15,500
AGL	9.9	10.25	10.2	10.25	2,000
AGSML	8.9222	8.722	8.722	8.722	0
AGTL	223.92	224	215	216.66	25,200
AHCL	29.88	30.4	29.76	30.13	726,000
AHCL-CJUL	30.74	0	0	30.96	0
AHCL-CJUN	30.41	0	0	30.63	0
AHCL-CMAY	30.08	0	0	30.3	0
AHCL-MAY	30.1	30.49	30.15	30.44	83,500
AHL	61.6	63.6	61.49	62.11	128,500
AICL	46.61	48.2	46.8	47.47	3,913,100
AICL-CJUL	47.95	0	0	48.78	0
AICL-CJUN	47.44	0	0	48.26	0
AICL-CMAY	46.92	0	0	47.73	0
AICL-MAY	46.82	48.21	47.2	47.7	704,500
AKBL	18.66	18.9	18.6	18.65	813,000
AKBL-CJUN	18.99	0	0	18.96	0
AKBL-CMAY	18.78	0	0	18.75	0
AKBL-MAY	18.75	18.8	18.8	18.8	5,500
AKZO	147.64	150	147	147.97	35,000
ALICO	79.06	78	78	78	1,000
ALNRS	41	42.89	40	42.89	12,000
AMBL	6.78	6.5	6.37	6.37	7,500
AMBLR	1.01	1.15	0.99	1.1	43,000
AMTEX	3.68	3.89	3.66	3.75	132,000
ANL	6.19	6.3	6.22	6.26	475,000
ANSM	12	12.5	12.1	12.5	2,000
APL	551.38	558.95	554	555.02	13,200
APOT	16.55	17.55	17.55	17.55	500
ARPL	338.83	343.5	338	339.94	28,700
ARUJ	14.25	15.25	14.85	14.85	25,000
ASL	8.6	9.15	8.31	9.15	24,000
ASLPS	7.6	7.43	7.43	7.43	500
ASRL	9	8.1	8	8	1,000
ASTM	17.8	17.5	17.5	17.5	10,500
ATBA	431.22	436.5	435	435	400
ATIL	59	59	58.5	58.7	2,500
ATLH	254.38	257.74	252	253.74	7,500
ATRL	209.59	214	210.2	211.94	896,800
ATRL-CJUL	215.61	0	0	217.78	0
ATRL-CJUN	213.3	0	0	215.45	0
ATRL-CMAY	210.99	0	0	213.11	0
ATRL-MAY	210.72	214.8	211	213.1	335,000
AVN	25.82	26.15	24.6	24.73	1,189,000
BAFL	27.43	27.69	27.35	27.6	3,331,500
BAFL-CJUL	28.22	0	0	28.36	0
BAFL-CJUN	27.92	0	0	28.06	0
BAFL-CMAY	27.61	0	0	27.75	0
BAFL-MAY	27.5	27.7	27.52	27.68	51,500
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	43.5	43.99	43.35	43.5	375,500
BAHL-CJUL	44.75	0	0	44.7	0
BAHL-CJUN	44.27	0	0	44.22	0
BAHL-CMAY	43.79	0	0	43.74	0
BAPL	7.14	7.75	7.4	7.5	20,500
BATA	3411.04	3448	3300	3402.28	1,640
BERG	48.12	49.9	48.5	48.99	41,000
BFMOD	4.63	5.34	5.34	5.34	1,000
BGL	6.01	6.01	6	6	12,500
BILF	10.98	11.25	10.02	10.51	4,500
BIPL	10.32	10.4	10.25	10.35	34,500
BNWM	67.1	70.45	69.9	70.45	1,000
BOK	8.16	8.21	8	8.05	12,500
BOP	10.02	10.14	9.94	9.98	7,718,000
BOP-CJUL	10.31	0	0	10.26	0
BOP-MAY	10.06	10.16	9.98	10.02	613,000
BPL	35.7	36.98	35.55	36.57	11,000
BROT	7.98	8.25	7.9	8.04	51,000
BRR	5.67	5.79	5.7	5.79	42,500
BYCO	11.68	11.94	11.4	11.46	3,743,000
CCM	53	53	51.5	53	2,000
CECL	14.07	15.07	15.07	15.07	2,500
CENI	18	18.7	18.25	18.45	12,500
CEPB	56.99	58.99	57	58.52	265,000
CFL	32.55	32.55	32.55	32.55	500
CHAS	11.5	11.5	11.3	11.4	45,000
CHBL	5.08	5.11	5.01	5.09	38,500
CHCC	66.51	68.49	67	67.33	158,000
CJPL	3.7	3.6	3.4	3.6	13,000
CLCPS	1.78	1.88	1.75	1.85	76,500
CLOV	85.78	88.7	85	85	4,000
COTT	6.98	6.25	5.99	6.23	15,000
CPAL	6.25	5.75	5.75	5.75	1,000
CPPL	66.66	69.99	67	69.99	287,000
CRTM	19.01	19.49	19	19.15	123,500
CSAP	47.56	48.79	47.6	48.35	299,000
CSIL	5.11	5.15	5.15	5.15	6,000
CSM	1.96	1.94	1.85	1.85	10,000
CSUML	7.79	7.99	7.62	7.72	19,500
CWSM	9.3	8.5	8.5	8.5	2,000
CYAN	78.61	82	79.25	79.25	15,500
DADX	33.06	34.6	34.35	34.4	4,500
DAWH	75.22	78.5	75.6	77.19	288,500
DAWH-CMAY	75.72	0	0	77.62	0
DBCI	5.55	5.79	5.3	5.54	122,500
DCH	3.06	3.1	3.01	3.04	30,500
DCL	7.18	7.42	7.25	7.37	258,500
DCM	2.11	2.45	1.8	2.45	3,000
DEL	2.9	3.08	2.92	3.07	3,000
DFML	6.36	6.8	6.36	6.6	2,335,500
DFSM	3.43	3.55	3.45	3.55	18,500
DGKC	85.25	86.64	85.32	85.71	2,388,500
DGKC-CJUL	87.7	0	0	88.07	0
DGKC-CJUN	86.76	0	0	87.13	0
DGKC-CMAY	85.82	0	0	86.18	0
DGKC-MAY	85.71	86.99	85.75	86.07	726,500
DKTM	8.22	8.19	8.19	8.22	500
DLL	126.7	133.03	129.65	133.03	59,500
DMTM	11	12	12	12	500
DNCC	9.84	9.75	9.21	9.25	27,500
DOL	6.16	6.39	6.1	6.1	106,500
DSFL	2.26	2.38	2.26	2.37	483,000
DSIL	4.77	4.76	4.5	4.58	167,500
DSL	4.5	4.58	4.38	4.46	27,500
DWAE	2.85	3.09	3.09	3.09	2,000
DWSM	3.5	3.65	3.55	3.65	21,000
DWTM	9.25	9.35	8.4	9.35	2,500
DYNO	44.5	46.72	44.5	46.61	116,000
ECOP	18.53	18.6	18.01	18.47	7,500
EFERT	61.67	62.74	61.75	61.84	1,340,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5833	0	0	99.5833	0
EFOODS	112.36	114.5	112.38	113.09	1,280,000
EFUG	120.2	124	122	123.11	21,500
EFUL	110	115.5	115	115	5,500
ELSM	76.5	77.99	76.55	76.55	3,500
EMCO	4.05	4.3	4	4.25	10,500
ENGRO	194.14	198.9	194.6	196.77	1,428,100
ENGRO-CJUL	199.72	0	0	202.2	0
ENGRO-CJUN	197.58	0	0	200.03	0
ENGRO-CMAY	195.44	0	0	197.86	0
ENGRO-MAY	195.2	199.5	195.5	197.76	949,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.68	14.8	14.5	14.54	1,252,000
ESBL	2.75	3.49	2.95	3.22	1,000
EXIDE	361.6	369.99	364.01	369.99	1,200
FABL	16.36	16.74	16.3	16.49	4,505,500
FABL-CJUL	16.83	0	0	16.94	0
FABL-CJUN	16.65	0	0	16.76	0
FABL-CMAY	16.47	0	0	16.58	0
FABL-MAY	16.5	16.8	16.5	16.58	349,000
FANM	5.54	6.33	5.54	6.08	22,000
FASM	162.4	166.45	155	163.23	600
FATIMA	32	32.32	31.75	31.86	565,500
FCCL	17.47	17.85	17.44	17.51	6,477,500
FCCL-CJUL	17.97	0	0	17.99	0
FCCL-CJUN	17.78	0	0	17.8	0
FCCL-CMAY	17.59	0	0	17.61	0
FCCL-MAY	17.51	17.9	17.55	17.59	650,500
FCSC	2.94	2.99	2.81	2.98	36,500
FDIBL	1.55	1.55	1.5	1.55	2,000
FECM	4.16	3.95	3.95	3.95	500
FECTC	49.85	50.5	49.98	50.25	74,000
FEM	4.72	4.95	4.7	4.7	2,000
FEROZ	236.38	247.9	239.5	242.1	189,600
FFBL	39.05	39.25	38.77	39.08	296,500
FFBL-CJUL	40.17	0	0	40.16	0
FFBL-CJUN	39.74	0	0	39.73	0
FFBL-CMAY	39.31	0	0	39.3	0
FFBL-MAY	39.1	39.58	39.1	39.58	5,500
FFC	112.82	113.49	112.4	112.87	1,882,800
FFC-CJUL	116.06	0	0	115.98	0
FFC-CJUN	114.82	0	0	114.74	0
FFC-CMAY	113.58	0	0	113.49	0
FFC-MAYB	110.15	110.75	110.2	110.57	69,500
FFLM	3.73	3.87	3.41	3.87	1,500
FHAM	9.49	9.7	9.41	9.54	26,500
FIBLM	3.64	3.22	3.04	3.22	1,500
FIL	35.45	37.22	37.22	37.22	0
FLYNG	6.25	6.55	6.3	6.37	258,000
FNBM	3.5	3.85	3.8	3.83	4,000
FNEL	3.47	3.43	3.3	3.39	37,500
FPJM	3.9	3.9	3.8	3.88	21,500
FPRM	13.5	13.5	13.5	13.5	2,500
FRCL	5.02	5.9	5.5	5.5	24,500
FUDLM	19.3	19.5	19	19	53,000
FZCM	161.5	160.25	160.25	160.25	0
GADT	193.5	194.75	191	191	3,100
GAIL	5.15	5.25	5.07	5.21	5,000
GAMON	3.9	3.52	3.52	3.52	2,000
GASF	9.75	9.9	9.8	9.81	131,000
GATI	167.39	170	170	170	500
GATM	49.87	51.3	50	50.57	62,500
GGL	27.24	27.48	26.76	27.05	46,000
GHGL	57.5	57.5	56.1	56.54	37,500
GHNI	22.08	23.18	22.75	23.18	125,000
GHNL	24.54	25.76	25.76	25.76	165,500
GLAT	121.408	116.936	115.34	116.936	100
GLAXO	161.85	169.74	161.85	168.03	645,300
GLPL	440.85	462.89	440.85	462.89	1,700
GRYL	4.5	5.44	4.26	4.5	25,000
GTYR	69	72.2	69.25	70.22	257,000
GUSM	3.6	3.55	3.55	3.55	500
GVGL	19.5	19.15	19.01	19.01	3,000
HABSM	31.28	31.8	31.2	31.25	17,500
HADC	2.35	2.35	2.35	2.35	4,500
HAEL	36.5	38.32	38.32	38.32	11,000
HAL	30.31	30.4	30.01	30.4	2,000
HASCOL	59.32	62.28	62.28	62.28	338,000
HBL	180.16	185.73	180	183.53	322,000
HCAR	67.34	70.7	67.5	70.7	861,500
HICL	16.41	16.45	16.26	16.4	33,500
HINO	400.17	420.17	400	420.17	12,200
HINOON	152.26	155.5	149	150.59	154,800
HIRAT	10.15	11.1	10.21	11.06	457,500
HMB	31.01	32.56	31.8	32.56	973,500
HMIM	3.15	3.2	2.51	3.2	2,000
HSPI	20.25	20.14	19.24	19.51	90,000
HUBC	58.85	58.89	57.12	57.24	889,000
HUBC-CJUL	60.54	0	0	58.82	0
HUBC-CJUN	59.89	0	0	58.19	0
HUBC-CMAY	59.24	0	0	57.56	0
HUBC-MAY	59	58.6	57.4	57.4	25,000
HUMNL	93.71	98.39	95.5	98.39	100,500
HWQS	6.48	6.35	6.3	6.35	4,500
IBFL	77.65	80.2	74.1	80.2	1,000
IBLHL	80.64	84.67	82.9	84.67	35,500
ICI	371.18	380.5	373.15	378.73	61,500
ICIBL	1.85	1.86	1.85	1.86	7,000
ICL	34.58	35.94	34.25	34.89	3,500
IDEN	6.19	6.5	6.36	6.4	5,000
IDYM	1100	1060.4625	1060.4625	1060.4625	0
IFSL	15.16	15.25	15.25	15.25	1,000
IGIBL	1.63	1.69	1.65	1.65	91,000
IGIIL	230.41	241.93	233	241.93	704,100
INDU	413.98	434.5	421	430.96	6,300
INIL	49.66	51.75	49.8	50.11	592,500
ISIL	184.7	185.9	175.51	185.9	900
ISL	22.97	23.05	22.67	22.68	125,000
JDWS	221.77	225	215	220.58	4,400
JGICL	89	88.25	88.02	88.16	4,000
JKSM	27.75	26.9	26.5	26.9	8,500
JLICL	234	234	234	234	100
JPGL	2.92	3.25	2.92	3.06	1,393,000
JSBL	6.15	6.26	5.97	6.05	1,941,500
JSCL	11.61	11.86	11.5	11.56	6,322,500
JSGCL	36.86	36.3	36	36.3	8,000
JSIL	12.89	13.15	12.52	12.98	781,000
JSTFC6	99.5	0	0	99.5	0
JUBS	6	5.66	5.65	5.65	1,000
KAPCO	60.63	60.9	60.05	60.34	90,000
KAPCO-CJUL	62.37	0	0	62	0
KAPCO-CJUN	61.7	0	0	61.34	0
KAPCO-CMAY	61.04	0	0	60.67	0
KAPCO-MAY	61.93	61.01	61	61.01	1,000
KASBB	1.79	1.84	1.75	1.75	2,180,000
KASBM	4	3.6	3.5	3.5	13,000
KASBSL	6.6	6.88	6.6	6.7	6,000
KEL	6.67	7.39	6.86	7.23	80,134,000
KELSC2	103.1325	0	0	103.21	0
KHTC	459.66	478.0667	478.0667	478.0667	0
KML	12.71	13	12.72	13	2,000
KOHC	118.09	121.9	118.25	120.44	884,500
KOHE	39.44	39.7	38.9	39.26	38,000
KOHP	3	3.15	2.98	2.98	8,000
KOIL	3.32	3.39	3.2	3.27	27,000
KOSM	13.49	13.25	13.25	13.25	500
KSBP	88.8	91	90.9	91	2,000
KSTM	3.72	4	3.7	4	6,000
KTML	23.99	24.65	24	24.3	198,500
LEUL	10.54	10.7	10	10.65	14,500
LINDE	166.32	170	165.5	167.27	4,400
LOTCHEM	6.98	7.2	7	7.13	931,500
LPCL	13.42	13.83	13.37	13.59	4,627,000
LPL	18.22	18.6	18.26	18.45	80,000
LUCK	343.04	360	344.5	355.04	903,700
LUCK-CJUL	352.9	0	0	364.83	0
LUCK-CJUN	349.12	0	0	360.91	0
LUCK-CMAY	345.34	0	0	357	0
LUCK-MAY	344.42	359.95	345	355.81	200,000
MACFL	17.8	18	17.55	17.9	5,000
MARI	253.63	262.8	255	258.5	1,259,400
MCB	286.09	289.5	285	286.11	611,300
MCB-CJUL	294.31	0	0	294	0
MCB-CJUN	291.16	0	0	290.84	0
MCB-CMAY	288	0	0	287.69	0
MCB-MAY	287	290.99	287	287.22	51,000
MCBAH	16.4	16.35	16.05	16.35	2,500
MDTL	2.79	2.98	2.76	2.85	343,000
MEBL	39.1	39.63	39	39	26,500
MERIT	17.2	18.04	17.35	17.97	187,000
MFFL	690	709	685	686.64	2,000
MFTM	3.44	3.77	3.45	3.6	15,000
MIRKS	66.06	68.5	65	65	7,000
MLCF	29.73	30.14	29.7	30.02	2,716,000
MLCF-MAY	29.92	30.27	30.05	30.15	400,500
MODAM	2.05	2.08	2.05	2.08	60,000
MQTM	21.8	21.6	20.75	21.04	15,500
MRNS	97.5	102.37	97.5	102.21	97,500
MSOT	120	120	115	120	2,000
MTL	480.06	481.99	477.25	478.31	12,100
MUBT	4.41	4.5	4.45	4.5	8,500
MUKT	2.31	2.41	2.21	2.34	45,500
MUREB	754.54	775	750	760.87	14,900
MWMP	3.45	3.69	3.41	3.45	15,500
MZSM	3	3.04	2.95	2.99	13,500
NATF	705.71	740.99	714.99	740.99	20,300
NBP	58.88	60.25	58.62	59.55	6,349,500
NBP-CJUL	60.57	0	0	61.19	0
NBP-CJUN	59.92	0	0	60.54	0
NBP-CMAY	59.27	0	0	59.88	0
NBP-MAY	59.12	60.4	59.3	59.83	1,128,500
NCL	40.51	41.78	40.88	41.4	1,077,500
NCL-CJUL	41.67	0	0	42.54	0
NCL-CJUN	41.23	0	0	42.09	0
NCL-CMAY	40.78	0	0	41.63	0
NCPL	39.1	39.25	39	39.12	33,500
NESTLE	8000	8250	8200	8250	120
NETSOL	28.72	29.3	28.45	28.75	306,000
NEXT	5.25	5.25	5	5	55,500
NIB	2.43	2.52	2.35	2.4	2,736,500
NICL	18.55	19.55	18.25	19.28	567,500
NMFL	15.03	15.5	14.91	15.08	123,500
NML	108.08	110.25	108.12	109.03	3,523,200
NML-CJUL	111.19	0	0	112.04	0
NML-CJUN	109.99	0	0	110.83	0
NML-CMAY	108.8	0	0	109.63	0
NML-MAY	108.66	110.75	108.55	109.55	639,000
NOPK	54.24	56.95	56.95	56.95	1,500
NOPKNV	38.16	38.25	36.26	36.89	6,000
NPL	33.96	34	33.6	33.85	115,000
NPL-CJUL	34.94	0	0	34.78	0
NPL-CJUN	34.56	0	0	34.41	0
NPL-CMAY	34.19	0	0	34.04	0
NRL	219.17	222	218.5	218.91	44,600
OGDC	250.62	253	250	251.07	58,600
OGDC-CJUL	257.82	0	0	257.99	0
OGDC-CJUN	255.06	0	0	255.22	0
OGDC-CMAY	252.3	0	0	252.45	0
OGDC-MAY	251.91	252.95	252.25	252.25	4,000
OLPL	34.26	35	33.5	33.83	439,500
OLTM	6.4	6.25	6	6.25	4,000
OTSU	46	48.3	47.4	48.3	6,000
PACE	4.39	4.58	4.4	4.49	2,243,000
PAEL	22.79	23.25	22.5	22.66	1,099,000
PAKMI	2.4	2.31	2.31	2.31	1,000
PAKRI	31.21	31.85	31.04	31.15	456,000
PAKT	1280.39	1344.4	1300	1320	6,800
PASL	5.38	5.43	5.1	5.15	1,809,000
PASM	7.5	7	6.55	6.7	26,000
PCAL	92.64	97.27	97.24	97.27	8,000
PGF	32	32.89	32.25	32.28	304,500
PIAA	7.02	7.15	6.91	6.96	2,008,500
PIBTL	26.74	25.41	25.41	25.41	26,000
PIBTLR	18.0679	17.07	17.07	17.07	1,000
PICT	280.5	284.99	280	280	1,200
PIF	13.9	14.09	14	14.08	103,000
PINL	13.35	13.49	13	13.01	32,000
PIOC	45.61	46.7	45.86	46.27	628,500
PIOC-MAY	45.96	46.9	46.3	46.46	208,000
PKGP	18.37	19	18.3	18.96	571,000
PKGS	479.74	503.72	493	503.72	125,900
PMI	2	2.04	2	2.04	1,500
PMPK	990.32	1039.83	980	994.05	7,700
PNSC	70	72	71.5	72	4,500
POL	531.28	539.49	530.99	535.08	133,100
POML	114.3	108.59	108.59	108.59	500
POWER	5.98	6.15	6	6.02	253,000
PPL	222.2	224.4	222.02	223.04	721,400
PPL-CJUL	228.59	0	0	229.19	0
PPL-CJUN	226.14	0	0	226.73	0
PPL-CMAY	223.69	0	0	224.27	0
PPL-MAY	223.36	225.39	223	224.09	121,000
PPP	55.5	56.35	55.35	56.35	2,000
PPVC	4.89	4.92	4.7	4.92	1,500
PRET	114.43	119.9	115	118.23	300
PRL	144.25	148.9	143	144.33	22,000
PRWM	37.99	39.19	38	39.14	10,500
PSEL	412	430	430	430	100
PSMC	195.07	204.39	195.95	200.6	310,400
PSO	382.52	396.85	384.2	394.16	3,877,400
PSO-CJUL	393.51	0	0	405.03	0
PSO-CJUN	389.3	0	0	400.68	0
PSO-CMAY	385.08	0	0	396.33	0
PSO-MAY	384.67	398.5	385.85	396.06	2,889,500
PTC	26.69	27.34	26.7	27.16	2,416,000
PTC-CJUL	27.46	0	0	27.91	0
PTC-CJUN	27.16	0	0	27.61	0
PTC-CMAY	26.87	0	0	27.31	0
PTC-MAY	26.9	27.4	27	27.3	200,500
QUAT	102.75	107.75	107.75	107.75	500
QUICE	7.29	7.48	7.25	7.33	113,500
RAVT	3.7	3.75	3.74	3.75	8,000
REDCO	4.17	4.19	4	4.1	4,000
REST	47.195	46.75	46.75	46.75	0
REWM	35	36	36	36	1,000
RICL	9.29	9.25	8.9	9.24	4,500
RMPL	10150	10490	10490	10490	40
RUBY	6	6.48	6	6	2,500
SAIF	23.53	24.24	24	24	18,000
SALT	165.5509	157.28	157.28	157.28	300
SANE	5.89	5.72	5	5	7,000
SAPL	852.24	894.85	884.9	894.85	700
SARC	7.86	8	8	8	1,000
SAZEW	35.99	34.5	34.2	34.2	4,000
SBL	7.16	7.5	7.21	7.25	165,500
SCBPL	24.47	24.45	23.75	23.76	39,500
SCLL	7.3	7.79	7.35	7.79	1,000
SCM	22	22.6	22	22	12,500
SEARL	178.44	187	181.5	185.96	339,100
SEPCO	2.31	2.55	2.38	2.49	791,500
SEPL	69.26	69.5	68.11	69.5	1,000
SFAT	17.0531	18.05	16.06	16.89	3,500
SFL	292.8	296	285	285	200
SFTM	8.3118	9.2921	9.2921	9.2921	0
SGML	18.5	18.66	18.5	18.58	20,500
SGMLPS	6	7	5.95	7	5,000
SGPL	2.11	2.4	2.2	2.2	1,000
SHCI	3.2	4.2	3.75	3.98	2,000
SHDT	55.49	55.1588	55.1588	55.1588	0
SHEL	251.75	264.33	252.3	264.33	805,800
SHEZ	886.23	914	909	909	100
SHFA	114.23	119.94	117.49	118.35	31,500
SHJS	80.7388	78.725	78.725	78.725	0
SHNI	6.3	6.9	6.32	6.33	8,500
SHSML	17.75	18.19	17.99	18.19	3,500
SIBL	3.4	3.7	3.25	3.7	1,000
SIEM	1239.01	1300.96	1275	1300.96	4,520
SILK	2.35	2.46	2.32	2.4	460,000
SITC	269.29	275.49	268	270	5,200
SKRS	2.88	2.94	2.89	2.94	1,500
SLYT	20.2	20.74	19.22	20.69	5,500
SMBL	3.95	4.16	3.91	4.06	1,201,500
SMTM	10.09	10.69	9.6	10	176,000
SNBL	14.05	14.1	14	14	341,000
SNGP	22.84	23.25	22.75	22.95	1,933,500
SNGP-CJUL	23.5	0	0	23.58	0
SNGP-CJUN	23.24	0	0	23.33	0
SNGP-CMAY	22.99	0	0	23.08	0
SNGP-MAY	23	23.4	23.06	23.11	27,500
SPL	13.99	14.17	13.93	13.99	100,000
SPLC	3.66	3.88	3.53	3.66	419,500
SRSM	13	13	13	13	2,500
SRVI	578.16	605	590	590	10,900
SSGC	32	33.6	32.1	33.51	2,369,500
SSGC-MAY	32.17	33.77	32.7	33.67	279,000
SSIC	7.49	7.4	7.4	7.4	1,000
SSML	9.4	9.81	9.5	9.51	434,000
STCL	8.57	9.57	8.5	9.03	656,500
STPL	7.53	7.88	7.75	7.81	32,000
SUTM	241	228.95	228.95	241	100
TATM	41.45	43.25	40.55	42.84	10,500
TCLTC	54.0524	53.9	51.35	53.9	2,000
TELE	4.8	4.93	4.8	4.82	439,000
TGL	34.33	34.79	34.15	34.25	42,000
THALL	175.22	183.98	175	183.73	77,200
THAS	16.85	15.85	15.85	15.85	1,000
TMFBLTFC2	100.3831	0	0	100.3831	0
TOWL	22.7	23.83	23.83	23.83	0
TPL	8.1	8.39	8.38	8.39	1,000
TREET	113.14	117	113.99	116.16	433,500
TRG	13.51	13.87	13.32	13.41	1,375,500
TRIBL	1.74	1.8	1.8	1.8	50,000
TRIPF	191.79	194.05	192	192.03	12,400
TRPOL	1.56	1.58	1.5	1.51	606,500
TSMF	5	5.49	4.9	5.2	15,500
TSPL	1.93	2.16	2	2.02	100,500
UBDL	65	68.25	68.25	68.25	1,500
UBL	168.58	171.65	168.1	169.94	529,100
UBL-CJUL	173.42	0	0	174.63	0
UBL-CJUN	171.57	0	0	172.75	0
UBL-CMAY	169.71	0	0	170.88	0
UBL-MAY	169	172	169.5	170.59	22,000
UCAPM	2.15	2.09	2.09	2.09	1,000
UDPL	18	17	17	17	500
UNIC	19.05	19.5	18.05	18.36	30,500
UVIC	4.2	4.47	4.25	4.47	12,500
WTL	2.38	2.43	2.35	2.38	582,000
YOUW	4.18	4.21	4.1	4.2	10,500
ZAHT	14.01	15.01	14	14.35	10,000
ZIL	127.9	132.75	132.75	132.75	500
ZTL	8.05	8.86	8.2	8.83	3,000
Total Turnover					224,484,520

 

KSE EOD Daily Share Price Data - 15-05-2014