KSE EOD Daily Share Price Data - 16-05-2014

For: May 16, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	4.6	5.6	5.2	5.38	20,500
ABL	128.34	129.48	127.5	127.5	45,000
ABLTFC2	100.9	0	0	100.9	0
ABOT	533.19	554.84	531.06	538.59	76,800
ACPL	159.66	162.01	160	161.79	47,500
ADAMS	25.78	26.4	25.1	26.22	80,500
ADMM	73.6	77.28	74.9	77.28	7,500
ADOS	47.25	49.61	47	49.61	10,500
AGIC	18.83	18.86	18.7	18.76	4,500
AGIL	83.9	82.6	82.5	82.54	2,500
AGL	10.25	10	10	10	1,000
AGTL	216.66	218	215	215.65	6,300
AHCL	30.13	30.39	29.73	29.81	220,000
AHCL-CJUL	30.96	0	0	30.62	0
AHCL-CJUN	30.63	0	0	30.29	0
AHCL-CMAY	30.3	0	0	29.96	0
AHCL-MAY	30.44	30.48	30	30	36,000
AHL	62.11	63.94	61.65	62.54	51,000
AICL	47.47	47.8	47.3	47.62	1,384,100
AICL-CJUL	48.78	0	0	48.91	0
AICL-CJUN	48.26	0	0	48.39	0
AICL-CMAY	47.73	0	0	47.86	0
AICL-MAY	47.7	48.05	47.3	47.79	234,000
AKBL	18.65	18.8	18.4	18.71	771,000
AKBL-CJUN	18.96	0	0	19.01	0
AKBL-CMAY	18.75	0	0	18.81	0
AKBL-MAY	18.8	18.75	18.55	18.63	59,000
AKDCL	70	70	70	70	500
AKZO	147.97	155.36	147	155.36	351,400
ALICO	78	81.9	78	81.85	30,000
ALNRS	42.89	41.5	41.5	41.5	1,000
AMBL	6.37	6.58	6.58	6.58	500
AMBLR	1.1	1.1	0.9	1.08	80,000
AMTEX	3.75	4.07	3.65	4.02	1,440,500
ANL	6.26	6.68	6.26	6.54	3,637,500
ANSM	12.5	12.55	12.5	12.5	2,000
APL	555.02	559	552	554.58	7,200
APOT	17.55	18.55	18.55	18.55	1,000
ARM	53	52.01	52.01	52.01	2,500
ARPAK	14.6505	15.57	15.54	15.54	2,000
ARPL	339.94	343	340	341.13	25,700
ARUJ	14.85	15.5	15.5	15.5	2,000
ASHT	20.1	21.1	19.75	19.75	7,500
ASL	9.15	9	8.68	8.73	4,000
ASLPS	7.43	7.5	7.21	7.5	10,500
ASTM	17.5	17.99	17	17.76	68,500
ATBA	435	449	440	440	800
ATIL	58.7	58.95	58.17	58.18	1,500
ATLH	253.74	253.95	250	253.95	16,100
ATRL	211.94	213	211	211.68	204,600
ATRL-CJUL	217.78	0	0	217.43	0
ATRL-CJUN	215.45	0	0	215.09	0
ATRL-CMAY	213.11	0	0	212.76	0
ATRL-MAY	213.1	214	212.1	212.82	63,500
AVN	24.73	25.3	24.01	24.1	1,063,500
BAFL	27.6	27.65	27.29	27.37	894,500
BAFL-CJUL	28.36	0	0	28.11	0
BAFL-CJUN	28.06	0	0	27.81	0
BAFL-CMAY	27.75	0	0	27.51	0
BAFL-MAY	27.68	27.55	27.5	27.5	7,500
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	43.5	44.49	43.5	44.28	594,000
BAHL-CJUL	44.7	0	0	45.48	0
BAHL-CJUN	44.22	0	0	44.99	0
BAHL-CMAY	43.74	0	0	44.51	0
BAPL	7.5	7.9	7.75	7.79	6,500
BATA	3402.28	3572.39	3449.95	3572.39	3,980
BCML	76.99	79.5	78	78	6,500
BERG	48.99	51.43	49.4	51.43	115,000
BGL	6	6	6	6	1,000
BILF	10.51	11.45	9.91	10.87	171,500
BIPL	10.35	10.38	10.25	10.36	47,500
BNWM	70.45	73.97	72.75	73.69	3,500
BOK	8.05	8.2	8.04	8.17	6,500
BOP	9.98	10.09	9.8	9.83	5,818,000
BOP-CJUL	10.26	0	0	10.1	0
BOP-MAY	10.02	10.1	9.81	9.84	1,776,500
BPL	36.57	35.9	35.9	35.9	500
BROT	8.04	9.04	8.1	9.04	90,000
BRR	5.79	5.7	5.65	5.68	20,000
BTL	156.6	163.5	163.5	163.5	1,700
BYCO	11.46	11.57	11.32	11.43	1,702,000
CECL	15.07	16.07	15.2	15.2	4,500
CENI	18.45	18.9	18.3	18.66	30,500
CEPB	58.52	60.88	58.01	60.47	746,500
CFL	32.55	33.9	33.9	33.9	500
CHAS	11.4	11.98	11.98	11.98	500
CHBL	5.09	5.99	4.8	5.79	1,126,000
CHCC	67.33	67.89	67	67.52	104,500
CJPL	3.6	4	3.73	3.75	18,500
CLCPS	1.85	2.35	1.8	2.24	4,263,000
CLOV	85	84	84	84	1,500
COLG	1600	1650	1620	1620	180
COTT	6.23	7	6	6.97	37,500
CPPL	69.99	72	68.01	69.31	135,000
CRTM	19.15	20.15	19.25	20.15	187,500
CSAP	48.35	49.5	48	48.99	568,000
CSIL	5.15	5.1	5.1	5.1	2,500
CSM	1.85	1.94	1.78	1.9	9,500
CSUML	7.72	7.95	7.62	7.95	27,000
CWSM	8.5	9.49	9.49	9.49	2,000
CYAN	79.25	81.87	75.51	75.93	41,000
DADX	34.4	34.9	34.9	34.4	2,000
DAWH	77.19	79.38	77.98	78.19	85,500
DAWH-CMAY	77.62	0	0	78.59	0
DBCI	5.54	5.59	5.4	5.48	30,000
DCH	3.04	3.07	3.05	3.06	7,000
DCL	7.37	7.35	7.2	7.3	286,000
DCM	2.45	2.5	2.5	2.45	5,000
DEL	3.07	3.5	2.93	3.34	19,000
DFML	6.6	6.79	6.45	6.51	985,500
DFSM	3.55	3.89	3.51	3.82	117,500
DGKC	85.71	86.3	85.3	85.94	762,000
DGKC-CJUL	88.07	0	0	88.27	0
DGKC-CJUN	87.13	0	0	87.33	0
DGKC-CMAY	86.18	0	0	86.38	0
DGKC-MAY	86.07	86.55	85.85	86.36	269,000
DINT	115	120.75	120.75	120.75	500
DKTM	8.22	9.22	8.35	9.22	6,000
DLL	133.03	138.8	130	132.9	32,000
DMTM	12	12.8	12.75	12.78	1,000
DNCC	9.25	9.6	9.01	9.01	6,000
DOL	6.1	6.35	6.1	6.25	44,500
DSFL	2.37	2.39	2.3	2.34	294,000
DSIL	4.58	4.85	4.35	4.79	343,500
DSL	4.46	4.5	4.36	4.41	30,000
DWAE	3.09	2.71	2.71	2.71	3,000
DWTM	9.35	9.99	8.65	9.99	6,500
DYNO	46.61	47.5	46.5	47.06	83,000
ECOP	18.47	18.47	18.4	18.47	2,500
EFERT	61.84	62.78	61.5	61.68	1,144,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5833	0	0	99.5833	0
EFOODS	113.09	115.48	111	111.5	1,879,500
EFUG	123.11	126.5	124	125.02	105,000
ELSM	76.55	78	76.25	77.95	19,500
EMCO	4.25	4.2	3.91	4	3,500
ENGRO	196.77	200.7	196.15	197.88	2,980,600
ENGRO-CJUL	202.2	0	0	203.25	0
ENGRO-CJUN	200.03	0	0	201.07	0
ENGRO-CMAY	197.86	0	0	198.89	0
ENGRO-MAY	197.76	201.1	197.01	198.76	1,676,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.54	15.15	14.5	14.93	2,190,000
EXIDE	369.99	378.99	370.1	377.9	1,700
FABL	16.49	16.64	16.35	16.5	1,807,000
FABL-CJUL	16.94	0	0	16.95	0
FABL-CJUN	16.76	0	0	16.77	0
FABL-CMAY	16.58	0	0	16.58	0
FABL-MAY	16.58	16.78	16.5	16.52	37,500
FANM	6.08	6.39	6.07	6.39	10,000
FASM	163.23	171.39	163	171.39	11,200
FATIMA	31.86	32	31.5	31.68	310,500
FCCL	17.51	17.74	17.54	17.59	3,396,500
FCCL-CJUL	17.99	0	0	18.07	0
FCCL-CJUN	17.8	0	0	17.87	0
FCCL-CMAY	17.61	0	0	17.68	0
FCCL-MAY	17.59	17.77	17.62	17.69	57,000
FCSC	2.98	3.05	2.9	3	25,500
FDIBL	1.55	1.59	1.51	1.55	8,000
FECM	3.95	4.19	4.19	4.19	500
FECTC	50.25	50.25	49.6	49.97	46,000
FEROZ	242.1	245	237	238.88	56,800
FFBL	39.08	39.34	39	39.07	184,000
FFBL-CJUL	40.16	0	0	40.13	0
FFBL-CJUN	39.73	0	0	39.7	0
FFBL-CMAY	39.3	0	0	39.27	0
FFBL-MAY	39.58	0	0	39.29	0
FFC	109.87	110.75	109.8	110.61	1,040,800
FFC-CJUL	115.98	0	0	113.61	0
FFC-CJUN	114.74	0	0	112.39	0
FFC-CMAY	113.49	0	0	111.18	0
FFC-MAYB	110.57	110.75	110	110.75	19,500
FFLM	3.87	4.25	3.36	3.41	20,000
FHAM	9.54	10.49	9.57	9.68	34,000
FIBLM	3.22	3.48	2.95	3.48	1,500
FLYNG	6.37	6.5	6.35	6.4	17,500
FNBM	3.83	3.8	3.79	3.79	2,500
FNEL	3.39	3.4	3.3	3.37	37,500
FPJM	3.88	4.23	4	4	2,000
FRCL	5.5	5.5	5.3	5.5	6,500
FRSM	35.25	37.01	35.5	36.64	203,000
FUDLM	19	19.4	19	19	12,000
FZCM	160.25	162	153	162	2,100
FZTM	470	493.5	493.5	493.5	0
GADT	191	200.55	190.01	200.55	75,800
GAIL	5.21	5.19	5	5.02	25,000
GAMON	3.52	3.65	3.02	3.6	7,500
GASF	9.81	9.96	9.8	9.89	83,500
GATM	50.57	53.09	50.83	53.09	388,500
GFIL	10.94	11.35	10	11.2	5,000
GGL	27.05	27.49	26.71	26.86	295,000
GHGL	56.54	57.5	56	57.48	19,000
GHNI	23.18	24	22.75	22.99	134,500
GHNL	25.76	27.04	27.04	27.04	4,500
GLAXO	168.03	172	165.25	166.3	453,800
GRYL	4.5	4.5	4.5	4.5	3,000
GSPM	3.75	4.55	4.5	4.5	1,000
GTYR	70.22	73.73	70.89	73.73	343,000
GUSM	3.55	4.25	3.5	4.23	2,500
GVGL	19.01	20.01	18.81	19.99	3,500
GWLC	17.5	18.2	16.76	17.06	15,000
HABSM	31.25	31.5	31.05	31.2	7,500
HADC	2.35	2.4	2.3	2.39	16,000
HAEL	38.32	40.23	36.41	37.55	199,000
HAL	30.4	30.2	30	30	5,000
HASCOL	62.28	65.39	65.39	65.39	73,000
HBL	183.53	185	182.1	183.95	82,700
HCAR	70.7	74.23	74.23	74.23	200,000
HICL	16.4	16.5	16.38	16.42	21,500
HINO	420.17	441.17	433.1	441.17	23,900
HINOON	150.59	154.5	149	150.25	187,500
HIRAT	11.06	11.85	10.71	11.02	1,443,000
HMB	32.56	32.9	32.68	32.68	20,500
HMIM	3.2	3.5	3.5	3.5	5,000
HSPI	19.51	20	19.85	19.99	6,500
HUBC	57.24	57.92	57.06	57.61	223,000
HUBC-CJUL	58.82	0	0	59.17	0
HUBC-CJUN	58.19	0	0	58.54	0
HUBC-CMAY	57.56	0	0	57.9	0
HUBC-MAY	57.4	0	0	57.93	0
HUMNL	98.39	103.3	103.3	103.3	29,000
HWQS	6.35	6.35	6.3	6.3	3,000
IBFL	80.2	81.41	78	81.41	3,000
IBLHL	84.67	88.9	85.02	88.9	27,500
ICCT	4.98	5.35	5.14	5.35	2,500
ICI	378.73	383.9	378.2	378.22	10,700
ICIBL	1.86	1.98	1.8	1.9	35,000
ICL	34.89	35.1	34	34	7,000
IDEN	6.4	6.3	6.25	6.3	3,000
IDSM	17.505	16.51	16.51	16.51	2,500
IDYM	1060.4625	1007.44	1007.44	1007.44	0
IFSL	15.25	15.4	15.02	15.4	2,500
IGIBL	1.65	1.75	1.63	1.7	500,500
IGIIL	241.93	250.7	240.01	243.21	401,900
INDU	430.96	438	422	423	2,200
INIL	50.11	51	50.4	50.92	162,000
INKL	12.94	13.75	13.75	13.75	500
ISL	22.68	22.89	22.2	22.35	153,000
ISTM	21.47	22.5	21.5	22.07	3,500
JATM	7	7	7	7	21,000
JDMT	90.28	94.79	93.75	94.75	3,000
JDWS	220.58	221.99	214	215.6	1,300
JGICL	88.16	91	91	91	1,000
JKSM	26.9	28.24	26	28	15,000
JLICL	234	245.7	245	245.7	300
JPGL	3.06	3.15	3.02	3.03	202,000
JSBL	6.05	6.05	5.8	5.83	837,000
JSCL	11.56	11.74	11.4	11.46	2,572,000
JSGCL	36.3	36.5	36.5	36.5	2,000
JSIL	12.98	13.02	12.55	12.59	126,000
JSTFC6	99.5	0	0	99.5	0
JUBS	5.65	6.65	5.8	6.04	22,000
KAPCO	60.34	60.25	59.92	59.99	113,500
KAPCO-CJUL	62	0	0	61.62	0
KAPCO-CJUN	61.34	0	0	60.96	0
KAPCO-CMAY	60.67	0	0	60.3	0
KAPCO-MAY	61.01	0	0	60.32	0
KASBB	1.75	1.8	1.73	1.78	830,000
KASBM	3.5	3.8	3.5	3.55	48,000
KASBSL	6.7	6.26	6.26	6.26	500
KEL	7.23	7.44	7.23	7.26	27,840,500
KELSC2	103.21	0	0	103.21	0
KHTC	478.0667	501.5	454.17	454.17	7,100
KML	13	14	13.15	13.94	36,000
KOHC	120.44	122.48	120	121.73	314,500
KOHE	39.26	39.5	39.05	39.23	29,000
KOHP	2.98	2.98	2.92	2.95	12,000
KOHTM	13.49	14.49	14	14.49	17,500
KOIL	3.27	3.9	3.2	3.59	64,500
KOSM	13.25	14	12.25	12.31	29,500
KSBP	91	92.99	92	92.99	6,500
KSTM	4	4.85	4.85	4.85	5,000
KTML	24.3	25.5	24.37	25.49	534,000
LEUL	10.65	10.69	9.76	9.83	22,000
LINDE	167.27	171	168	169	8,400
LMSM	8.85	8.85	7.85	7.85	8,500
LOTCHEM	7.13	7.22	6.97	7.01	891,500
LPCL	13.59	13.74	13.42	13.52	2,055,000
LPL	18.45	18.61	18.35	18.5	8,000
LUCK	355.04	358	350.01	352.26	173,000
LUCK-CJUL	364.83	0	0	361.82	0
LUCK-CJUN	360.91	0	0	357.94	0
LUCK-CMAY	357	0	0	354.06	0
LUCK-MAY	355.81	358	352	353.5	69,500
MACFL	17.9	18.14	17.8	18.14	2,000
MARI	258.5	266.2	260.45	264.08	1,800,700
MCB	286.11	288	286	286.55	131,100
MCB-CJUL	294	0	0	294.33	0
MCB-CJUN	290.84	0	0	291.17	0
MCB-CMAY	287.69	0	0	288.02	0
MCB-MAY	287.22	290	286.1	287.41	25,500
MCBAH	16.35	16.69	16	16.03	39,000
MDTL	2.85	2.94	2.8	2.81	190,500
MEBL	39	39.75	39	39.17	58,000
MEHT	172.05	180.65	177.77	180.65	1,400
MERIT	17.97	17.99	17.5	17.64	12,500
MFFL	686.64	690.5	686	686.2	350
MFTM	3.6	4.3	3.7	4.26	199,500
MIRKS	65	68.25	68.13	68.25	11,000
MLCF	30.02	30.23	29.9	30.12	3,096,000
MLCF-MAY	30.15	30.35	30.05	30.26	752,000
MQTM	21.04	22.09	21	22.09	12,000
MRNS	102.21	107.3	102.25	103.47	17,500
MSOT	120	126	122	124.25	24,500
MTIL	3.6	4.3	3.95	3.99	72,000
MTL	478.31	478	474	476.88	6,600
MUBT	4.5	5.4	4.3	5.4	2,500
MUKT	2.34	2.79	2.27	2.68	181,000
MUREB	760.87	798.91	770	798.91	93,200
MWMP	3.45	3.6	3.15	3.38	23,000
MZSM	2.99	3	2.85	2.9	23,500
NAGC	63	66.15	63	66.15	3,500
NATF	740.99	760	711.06	719.36	11,100
NBF	5.1	5.8	5.15	5.22	29,500
NBP	59.55	59.8	58.99	59.57	3,051,000
NBP-CJUL	61.19	0	0	61.19	0
NBP-CJUN	60.54	0	0	60.53	0
NBP-CMAY	59.88	0	0	59.87	0
NBP-MAY	59.83	60	59.26	59.79	401,000
NCL	41.4	43.47	41.63	43.47	3,572,500
NCL-CJUL	42.54	0	0	44.65	0
NCL-CJUN	42.09	0	0	44.17	0
NCL-CMAY	41.63	0	0	43.69	0
NCPL	39.12	39.4	39.12	39.35	11,500
NETSOL	28.75	29	28.5	28.78	97,000
NIB	2.4	2.45	2.38	2.4	678,500
NICL	19.28	20.28	18.82	20.03	559,000
NMFL	15.08	15.35	14.9	15.21	63,000
NML	109.03	114.25	109.48	113.81	6,709,400
NML-CJUL	112.04	0	0	116.9	0
NML-CJUN	110.83	0	0	115.65	0
NML-CMAY	109.63	0	0	114.39	0
NML-MAY	109.55	114.8	110.1	114.36	2,581,500
NOPK	56.95	59.79	59.79	59.79	0
NOPKNV	36.89	37.45	37	37.45	2,000
NPL	33.85	34.1	33.7	33.9	365,000
NPL-CJUL	34.78	0	0	34.82	0
NPL-CJUN	34.41	0	0	34.45	0
NPL-CMAY	34.04	0	0	34.07	0
NPSM	54.75	55.7	55.5	55.7	6,000
NRL	218.91	220.9	208	218.46	66,600
NSRM	58.16	61.05	61.03	61.04	1,500
OGDC	251.07	253	248.3	248.76	174,400
OGDC-CJUL	257.99	0	0	255.51	0
OGDC-CJUN	255.22	0	0	252.77	0
OGDC-CMAY	252.45	0	0	250.03	0
OGDC-MAY	252.25	252.75	249.99	250.02	41,500
OLPL	33.83	33.99	32.5	32.85	120,000
OLSM	4.65	5.65	4.5	5.65	60,000
OLTM	6.25	7.2	6.75	6.99	16,000
PACE	4.49	4.64	4.44	4.46	474,500
PAEL	22.66	23.07	22.56	22.63	842,000
PAKMI	2.31	2.4	2.4	2.4	500
PAKRI	31.15	31.94	31.26	31.54	236,000
PAKT	1320	1386	1330	1349.88	5,600
PASL	5.15	5.3	4.9	4.93	970,000
PASM	6.7	7.25	6.75	6.81	30,000
PCAL	97.27	102.13	98.01	102.13	26,500
PGF	32.28	32.69	31.75	32.21	318,000
PIAA	6.96	7.12	6.94	6.98	869,500
PIBTL	25.41	26.68	25.01	26.68	1,050,000
PIBTLR	17.07	16.07	16.07	16.07	42,500
PICT	280	289.99	266	289.99	200
PIF	14.08	14.3	13.84	13.99	131,500
PIL	10	10.5	10.5	10.5	500
PINL	13.01	13.5	12.85	12.88	2,500
PIOC	46.27	46.7	46	46.4	244,500
PIOC-MAY	46.46	46.87	46.25	46.57	139,000
PKGI	9.5	10	9.1	9.15	11,000
PKGP	18.96	19.05	18.6	18.93	560,000
PKGS	503.72	528.9	517	528.9	753,100
PMI	2.04	2	1.85	1.91	75,000
PMPK	994.05	1030	1000	1011.43	5,900
PNSC	72	72.5	70.02	71.04	52,000
POAF	7.5	7.56	7.56	7.56	2,000
POL	535.08	538	533.51	534.9	18,000
POWER	6.02	6.14	5.92	5.96	133,000
PPL	223.04	223.98	219.7	220.26	517,200
PPL-CJUL	229.19	0	0	226.24	0
PPL-CJUN	226.73	0	0	223.81	0
PPL-CMAY	224.27	0	0	221.39	0
PPL-MAY	224.09	224.45	220.5	221.23	87,000
PPP	56.35	58	57	57.34	20,000
PRET	118.23	124.14	123.9	124.14	1,900
PRL	144.33	146	142	142	30,000
PRWM	39.14	41.09	39.5	41.09	19,000
PSMC	200.6	204.5	199.75	200.11	77,200
PSO	394.16	399.4	389	393.16	3,004,700
PSO-CJUL	405.03	0	0	403.83	0
PSO-CJUN	400.68	0	0	399.5	0
PSO-CMAY	396.33	0	0	395.17	0
PSO-MAY	396.06	401	391.01	394.94	2,484,000
PTC	27.16	27.55	26.95	27.45	1,136,000
PTC-CJUL	27.91	0	0	28.2	0
PTC-CJUN	27.61	0	0	27.89	0
PTC-CMAY	27.31	0	0	27.59	0
PTC-MAY	27.3	27.63	27.1	27.48	164,500
QUET	39.26	41	40	41	23,000
QUICE	7.33	7.45	7.2	7.24	85,500
RAVT	3.75	4.45	3.9	4.25	145,500
REDCO	4.1	4.7	4.18	4.4	87,500
REST	46.75	49.08	49.08	49.08	10,000
REWM	36	37.8	36.5	37.8	45,000
RICL	9.24	9.1	9.06	9.1	1,500
RMPL	10490	10600	10000	10221	360
RUBY	6	7	6.66	7	7,000
SAIF	24	25.2	23.8	25.2	38,500
SALT	157.28	165.14	165	165.07	300
SAPL	894.85	939.5	939.5	939.5	100
SAZEW	34.2	34.4	32.55	33.25	8,000
SBL	7.25	7.7	7.05	7.08	121,000
SCBPL	23.76	24.44	23.76	24.29	6,500
SEARL	185.96	195.25	186.49	187.66	565,000
SEL	34.4	34	34	34	1,000
SEPCO	2.49	2.51	2.4	2.43	110,500
SFAT	16.89	17.89	16.75	17.89	11,500
SFL	285	299.25	295	299.25	3,100
SFTM	9.2921	10.29	10.29	10.29	500
SGML	18.58	18.85	18.6	18.84	57,000
SGMLPS	7	7	7	7	500
SHCI	3.98	3.49	3.02	3.39	16,000
SHDT	55.1588	55.25	52.41	53	2,000
SHEL	264.33	275.35	264	271.92	1,092,000
SHFA	118.35	124.26	120	124.26	85,900
SHNI	6.33	6.31	6.2	6.31	1,500
SIEM	1300.96	1366	1365	1366	3,360
SILK	2.4	2.4	2.3	2.34	820,500
SITC	270	272	267	272	2,300
SKRS	2.94	3.4	2.9	3.06	20,000
SLCL	5.2	4.2	4.2	4.2	500
SLYT	20.69	21.6	20.05	20.94	40,000
SMBL	4.06	4.07	3.83	3.89	621,000
SMTM	10	11	10.1	11	52,000
SNAI	75.8	79.59	79	79.59	3,500
SNBL	14	14.1	13.91	13.97	46,000
SNGP	22.95	23.2	22.72	22.89	231,000
SNGP-CJUL	23.58	0	0	23.51	0
SNGP-CJUN	23.33	0	0	23.26	0
SNGP-CMAY	23.08	0	0	23.01	0
SNGP-MAY	23.11	23.1	22.9	23.1	4,500
SPL	13.99	14.29	13.85	14.07	85,000
SPLC	3.66	3.74	3.6	3.62	45,000
SRSM	13	14	13	13.52	6,000
SRVI	590	600	590	591.67	7,200
SSGC	33.51	33.99	33.01	33.39	1,392,500
SSGC-MAY	33.67	34.35	33.25	33.38	91,500
SSIC	7.4	8.2	7.4	7.4	1,000
SSML	9.51	10.4	9.6	10.08	792,500
STCL	9.03	9.37	8.86	9.35	27,500
STJT	91	95.02	86.45	92.57	7,000
STPL	7.81	8.06	7.89	7.9	36,500
SURC	94.5	99.22	99.22	99.22	6,000
SUTM	241	239	228.95	233.78	2,400
TATM	42.84	44.98	43.65	44.97	12,000
TCLTC	53.9	55	54.9	54.95	1,000
TDIL	11	12	12	12	1,000
TELE	4.82	4.89	4.77	4.79	582,500
TGL	34.25	34.5	33.31	33.37	129,500
THALL	183.73	192.91	186	187.33	187,500
THCCL	25	24.95	24.01	24.95	1,000
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.39	8.25	7.7	8.25	1,000
TREET	116.16	120.25	115.5	116.08	775,500
TRG	13.41	13.74	13.45	13.53	1,110,500
TRIBL	1.8	1.64	1.6	1.62	37,500
TRIPF	192.03	198	192	193.7	38,400
TRPOL	1.51	1.73	1.51	1.68	901,000
TSBL	2.61	2.8	2.7	2.8	3,000
TSMF	5.2	5.35	5.01	5.09	13,500
TSPL	2.02	2.04	1.94	1.94	48,000
UBDL	68.25	71.66	71.66	68.25	500
UBL	169.94	172.25	168.5	168.96	252,000
UBL-CJUL	174.63	0	0	173.55	0
UBL-CJUN	172.75	0	0	171.69	0
UBL-CMAY	170.88	0	0	169.82	0
UBL-MAY	170.59	172.5	169.5	170.35	45,000
UNIC	18.36	18.4	18	18.25	21,000
WAHN	65	67.5	66.55	66.55	2,500
WTL	2.38	2.36	2.3	2.33	564,000
WYETH	4400	4300	4300	4300	20
YOUW	4.2	5.1	4.3	4.58	66,000
ZAHT	14.35	15.35	14.25	15.35	4,500
ZIL	132.75	139	126.12	139	2,500
ZTL	8.83	9.83	9.2	9.83	18,000
Total Turnover					143,697,250

 

KSE EOD Daily Share Price Data - 16-05-2014