KSE EOD Daily Share Price Data - 19-05-2014

For: May 19, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	108	110	110	108	100
ABL	127.5	128	126.9	127.79	14,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	538.59	550.6	541	547.93	58,000
ACPL	161.79	162.7	160.01	160.14	3,500
ADAMS	26.22	27.4	26.5	26.94	50,500
ADMM	77.28	80	78	79.5	14,500
ADOS	49.61	52.09	51	52.09	12,500
AGIC	18.76	19.49	18.94	19.49	5,000
AGIL	82.54	84	83	84	4,000
AGL	10	10.2	10.19	10.2	1,000
AGSML	8.722	9.29	9.29	9.29	500
AGTL	215.65	218.5	215	215.01	8,400
AHCL	29.81	29.85	29.5	29.53	195,500
AHCL-CJUL	30.62	0	0	30.32	0
AHCL-CJUN	30.29	0	0	29.99	0
AHCL-CMAY	29.96	0	0	29.67	0
AHCL-MAY	30	29.71	29.65	29.66	14,500
AHL	62.54	63.3	62	62.78	23,500
AICL	47.62	47.84	47	47.25	554,200
AICL-CJUL	48.91	0	0	48.51	0
AICL-CJUN	48.39	0	0	47.99	0
AICL-CMAY	47.86	0	0	47.47	0
AICL-MAY	47.79	47.7	47.3	47.48	134,000
AKBL	18.71	19.03	18.75	18.99	1,439,000
AKBL-CJUN	19.01	0	0	19.29	0
AKBL-CMAY	18.81	0	0	19.08	0
AKBL-MAY	18.63	19.1	18.9	18.99	53,500
AKZO	155.36	158	152.5	152.85	158,400
ALICO	81.85	82.29	77.76	82.25	4,500
ALTN	23	24.15	24.15	24.15	500
AMBL	6.58	6.88	6.88	6.88	500
AMBLR	1.08	1.25	1.05	1.15	90,000
AMTEX	4.02	4.07	3.87	3.92	128,000
ANL	6.54	6.49	6.36	6.41	538,500
APL	554.58	555	553.1	555	3,100
APOT	18.55	19.55	19.55	19.55	500
ARPL	341.13	342	338.45	339.39	2,100
ASHT	19.75	20.5	18.75	19.44	22,500
ASL	8.73	9.23	8.9	8.9	31,500
ASRL	8	9	8	8.9	4,000
ASTM	17.76	17.5	17.5	17.5	14,500
ATBA	440	450	439	439	800
ATIL	58.18	59.59	58.15	59.3	12,500
ATLH	253.95	256.8	253	253.44	7,200
ATRL	211.68	215.6	211.6	214.47	1,174,800
ATRL-CJUL	217.43	0	0	220.2	0
ATRL-CJUN	215.09	0	0	217.84	0
ATRL-CMAY	212.76	0	0	215.48	0
ATRL-MAY	212.82	216.5	212	215.38	300,000
AVN	24.1	25.3	24.1	25.3	596,000
BAFL	27.37	27.7	26.98	27.35	3,341,000
BAFL-CJUL	28.11	0	0	28.08	0
BAFL-CJUN	27.81	0	0	27.78	0
BAFL-CMAY	27.51	0	0	27.48	0
BAFL-MAY	27.5	27.78	26.71	27.49	79,500
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	44.28	44.5	43.8	43.83	57,500
BAHL-CJUL	45.48	0	0	45	0
BAHL-CJUN	44.99	0	0	44.52	0
BAHL-CMAY	44.51	0	0	44.04	0
BAPL	7.79	7.99	7.9	7.9	12,000
BATA	3572.39	3751	3551	3751	2,860
BCML	78	81.39	79.98	79.99	3,500
BERG	51.43	54	53	54	118,500
BGL	6	6.27	5.56	5.56	1,500
BHAT	839.9	837.8438	837.8438	837.8438	0
BIFO	135.5	138.9	138.9	138.9	500
BILF	10.87	10.85	10.3	10.85	1,000
BIPL	10.36	10.75	10.1	10.35	21,500
BOK	8.17	8.24	8.01	8.01	21,000
BOP	9.83	9.93	9.69	9.72	4,425,500
BOP-CJUL	10.1	0	0	9.98	0
BOP-MAY	9.84	9.98	9.75	9.76	573,500
BPBL	6	6.2	6.2	6.2	1,500
BPL	35.9	36.1	35.52	35.52	2,000
BROT	9.04	9.5	9	9.3	52,500
BRR	5.68	5.94	5.67	5.85	55,500
BYCO	11.43	12.07	11.38	11.72	5,831,500
CCM	53	53.6	53	53	1,000
CENI	18.66	18.75	18.4	18.4	14,000
CEPB	60.47	63.48	58.6	62.31	1,296,000
CHAS	11.98	12.98	11.99	12.98	90,000
CHBL	5.79	6.47	5.5	6.19	1,917,500
CHCC	67.52	68.24	67.1	67.49	125,000
CJPL	3.75	3.95	3.9	3.9	2,000
CLCPS	2.24	2.54	2.12	2.33	2,901,000
CLOV	84	84.9	82	82.72	4,500
COTT	6.97	6.9	6.3	6.8	4,000
CPAL	5.75	6.45	6	6.45	1,000
CPPL	69.31	71	70	70.5	60,500
CRTM	20.15	20.84	19.81	20.54	168,000
CSAP	48.99	49.1	48.3	48.8	62,500
CSIL	5.1	5.1	5	5.1	9,000
CSM	1.9	1.94	1.9	1.9	1,500
CSUML	7.95	8.4	7.95	8	30,500
CYAN	75.93	77	76	76	23,000
DAAG	14.7	15.7	15.5	15.5	8,000
DADX	34.4	33.1	32.75	32.75	2,500
DAWH	78.19	78.77	77.11	77.58	126,500
DAWH-CMAY	78.59	0	0	77.95	0
DBCI	5.48	5.48	5.2	5.37	105,500
DCH	3.06	3.08	3.06	3.08	5,000
DCL	7.3	7.42	7.25	7.27	227,000
DEL	3.34	3.46	2.95	3.01	7,000
DFML	6.51	6.8	6.56	6.75	978,500
DFSM	3.82	3.95	3.73	3.73	5,000
DGKC	85.94	87.5	85.15	87.27	1,684,000
DGKC-CJUL	88.27	0	0	89.6	0
DGKC-CJUN	87.33	0	0	88.64	0
DGKC-CMAY	86.38	0	0	87.68	0
DGKC-MAY	86.36	87.75	85.69	87.5	533,000
DIIL	14.51	15.5	15	15.5	2,000
DKTM	9.22	9.85	9.2	9.2	2,000
DLL	132.9	136	126.26	131.89	68,500
DNCC	9.01	9.6	9.6	9.01	1,000
DOL	6.25	6.25	6.15	6.2	61,000
DSFL	2.34	2.36	2.3	2.33	98,500
DSIL	4.79	4.84	4.5	4.78	16,500
DSL	4.41	4.45	4.31	4.36	47,000
DWSM	3.65	3.68	3.4	3.68	5,500
DYNO	47.06	47.35	46.75	47.35	18,500
ECOP	18.47	18.55	18.3	18.3	6,500
EFERT	61.68	62.1	60.55	60.71	1,106,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5833	0	0	99.4282	0
EFOODS	111.5	112	110	110.39	423,000
EFUG	125.02	126.7	125	125.9	37,500
EFUL	115	117.5	115.3	116.89	8,000
ELSM	77.95	77	76.3	76.65	3,500
EMCO	4	4.18	4	4.15	2,500
ENGRO	197.88	198	195.15	197.59	1,023,500
ENGRO-CJUL	203.25	0	0	202.87	0
ENGRO-CJUN	201.07	0	0	200.69	0
ENGRO-CMAY	198.89	0	0	198.52	0
ENGRO-MAY	198.76	198.7	195.78	198.47	516,500
ENGROTFC2	101.9412	101.3	101.3	101.9412	1,565
EPCL	14.93	15.08	14.68	14.74	489,000
EXIDE	377.9	383.9	378	381	8,900
FABL	16.5	16.68	16.3	16.49	1,072,500
FABL-CJUL	16.95	0	0	16.93	0
FABL-CJUN	16.77	0	0	16.75	0
FABL-CMAY	16.58	0	0	16.57	0
FABL-MAY	16.52	16.7	16.45	16.59	21,500
FASM	171.39	179.94	173.99	177.34	11,900
FATIMA	31.68	31.85	31.5	31.54	126,500
FCCL	17.59	17.82	17.42	17.62	1,761,500
FCCL-CJUL	18.07	0	0	18.09	0
FCCL-CJUN	17.87	0	0	17.9	0
FCCL-CMAY	17.68	0	0	17.7	0
FCCL-MAY	17.69	17.88	17.57	17.71	130,500
FCSC	3	3.05	2.9	3.05	1,000
FDIBL	1.55	1.51	1.51	1.51	2,000
FECM	4.19	4.4	4.4	4.4	25,000
FECTC	49.97	50.5	49.52	50	75,000
FEM	4.7	5.1	4.98	4.99	5,500
FEROZ	238.88	240	236	237.03	6,500
FFBL	39.07	39.4	38.83	39.27	138,000
FFBL-CJUL	40.13	0	0	40.32	0
FFBL-CJUN	39.7	0	0	39.89	0
FFBL-CMAY	39.27	0	0	39.46	0
FFBL-MAY	39.29	40.99	39	40	5,500
FFC	110.61	112.25	110.22	111.67	463,400
FFC-CJUL	113.61	0	0	114.65	0
FFC-CJUN	112.39	0	0	113.42	0
FFC-CMAY	111.18	0	0	112.2	0
FFC-MAYB	110.75	112.5	110.6	111.89	7,500
FFLM	3.41	3.8	3.46	3.8	2,500
FHAM	9.68	9.79	9.7	9.75	9,000
FIBLM	3.48	3.35	3.2	3.35	11,000
FIL	37.22	39.08	39.08	39.08	0
FLYNG	6.4	6.49	6.3	6.49	17,000
FNBM	3.79	3.82	3.77	3.81	27,000
FNEL	3.37	3.4	3.26	3.36	22,500
FPJM	4	4.15	3.97	4.06	425,500
FRCL	5.5	5.22	5.2	5.22	2,500
FRSM	36.64	37.34	35.85	36.3	90,000
FSWL	56.14	58.94	58.9	58.94	1,500
FTSM	6.9667	6.8286	6.8286	6.8286	0
FUDLM	19	19.5	18.8	18.91	2,500
FZTM	493.5	493.557	493.557	493.557	0
GADT	200.55	209.12	199.25	205.13	138,900
GAIL	5.02	5.35	5	5.28	44,000
GAMON	3.6	3.21	3.21	3.6	1,000
GASF	9.89	9.99	9.8	9.97	224,500
GATM	53.09	55.74	53	55.74	698,000
GFIL	11.2	11.1	11.1	11.1	500
GGL	26.86	27.1	26.85	26.88	68,000
GHGL	57.48	58.51	56.5	56.5	11,000
GHNI	22.99	23.1	22.1	22.84	85,500
GHNL	27.04	28.39	26.5	28.39	1,278,500
GLAXO	166.3	168	166	167.38	127,100
GTYR	73.73	77.41	74.5	77.41	248,500
GUSM	4.23	4.3	4.3	4.3	500
GVGL	19.99	20.49	19.3	19.49	28,500
HABSM	31.2	31.45	31	31.4	21,000
HADC	2.39	2.49	2.49	2.49	2,500
HAEL	37.55	38.4	35.68	35.96	106,500
HAL	30	30.35	30.35	30.35	1,000
HASCOL	65.39	68.65	68.65	68.65	25,500
HBL	183.95	187	184.51	186.04	119,500
HCAR	74.23	76.2	72.6	74.31	1,681,500
HICL	16.42	16.69	16.3	16.37	32,500
HINO	441.17	463.22	445	463.22	26,200
HINOON	150.25	151	148.86	149	56,700
HIRAT	11.02	11.35	10.9	10.98	1,266,500
HMB	32.68	32.49	32	32.37	14,500
HMIM	3.5	3.69	3.69	3.69	500
HUBC	57.61	58.5	57	58.41	3,628,500
HUBC-CJUL	59.17	0	0	59.97	0
HUBC-CJUN	58.54	0	0	59.33	0
HUBC-CMAY	57.9	0	0	58.69	0
HUBC-MAY	57.93	58.95	57.5	57.5	66,500
HUMNL	103.3	108.46	108.46	108.46	20,000
HWQS	6.3	6.3	6.25	6.3	7,000
IBLHL	88.9	93.34	90	93.34	17,000
ICI	378.22	382.44	376.01	380	15,400
ICIBL	1.9	1.86	1.8	1.83	20,000
IDYM	1007.44	960.9442	960.9442	960.9442	0
IFSL	15.4	15.5	15.11	15.5	16,500
IGIBL	1.7	1.74	1.68	1.7	99,000
IGIIL	243.21	249.99	241.5	242.65	185,900
ILTM	1023	1021.8829	1021.8829	1021.8829	0
INDU	423	424.51	415	424.5	2,100
INIL	50.92	53.39	50.5	52.5	493,000
INKL	13.75	14.3	14.3	13.75	10,000
ISL	22.35	22.8	22.35	22.78	43,500
JATM	7	7	7	7	1,000
JDWS	215.6	219	212	213.88	3,700
JGICL	91	88.01	88	88.01	2,000
JLICL	245.7	245	245	245	300
JPGL	3.03	3	2.93	2.98	276,000
JSBL	5.83	6	5.8	5.82	556,000
JSCL	11.46	11.51	11.29	11.32	1,586,000
JSIL	12.59	12.9	12.31	12.45	192,000
JSTFC6	99.5	0	0	99.5	0
JVDC	60.8	57.76	57.76	57.76	1,000
KAPCO	59.99	60.5	60	60.21	30,000
KAPCO-CJUL	61.62	0	0	61.82	0
KAPCO-CJUN	60.96	0	0	61.16	0
KAPCO-CMAY	60.3	0	0	60.49	0
KAPCO-MAY	60.32	60.15	60.15	60.15	1,500
KASBB	1.78	1.87	1.76	1.87	225,500
KASBSL	6.26	6.36	6.36	6.36	2,500
KCL	15.5	16.5	16	16.5	5,000
KEL	7.26	7.3	7.05	7.07	6,378,000
KELSC2	103.21	0	0	103.315	0
KHTC	454.17	469.98	440	469.98	400
KML	13.94	13.8	13.1	13.15	11,000
KOHC	121.73	124	121.5	123.69	904,500
KOHE	39.23	40.3	39	39.26	286,000
KOHP	2.95	2.92	2.9	2.91	21,000
KOHTM	14.49	14.9	14.45	14.5	16,000
KOSM	12.31	12.88	12.88	12.88	500
KSBP	92.99	92.5	91.28	92.48	7,500
KTML	25.49	25.5	24.85	25.17	169,000
LEUL	9.83	10.35	10.34	10.35	2,000
LIBT	12.5	12.65	12.65	12.65	500
LINDE	169	172.5	166	167.51	2,800
LOTCHEM	7.01	7.05	6.98	7.02	274,000
LPCL	13.52	13.88	13.39	13.59	2,940,500
LPGL	17.9	18.15	18.15	17.9	500
LPL	18.5	18.65	18.11	18.61	806,000
LUCK	352.26	357	351.1	352.88	117,000
LUCK-CJUL	361.82	0	0	362.3	0
LUCK-CJUN	357.94	0	0	358.42	0
LUCK-CMAY	354.06	0	0	354.54	0
LUCK-MAY	353.5	356.9	351.5	353.2	22,500
MACFL	18.14	18	17.75	17.95	34,000
MARI	264.08	277.28	270.1	277.11	2,719,100
MCB	286.55	289.71	285.5	288.97	1,312,200
MCB-CJUL	294.33	0	0	296.68	0
MCB-CJUN	291.17	0	0	293.51	0
MCB-CMAY	288.02	0	0	290.33	0
MCB-MAY	287.41	291	287	290.3	32,500
MCBAH	16.03	16.01	16	16	6,500
MDTL	2.81	2.88	2.78	2.82	80,000
MEBL	39.17	39.2	39	39.01	44,500
MEHT	180.65	189.65	189	189.43	2,900
MERIT	17.64	18.1	17.5	17.98	67,000
MFFL	686.2	692	680	692	1,100
MFTM	4.26	4.35	4	4.15	50,500
MIRKS	68.25	70.8	67	70	18,500
MLCF	30.12	30.32	29.85	30.01	3,803,500
MLCF-MAY	30.26	30.44	29.95	30.18	368,000
MQTM	22.09	23.19	22	23.19	19,500
MRNS	103.47	108.64	103.99	108.64	13,500
MSOT	124.25	124	122.75	124	1,500
MTIL	3.99	4	4	4	500
MTL	476.88	480	474	477.65	17,400
MUKT	2.68	2.75	2.45	2.61	90,500
MUREB	798.91	838.85	800	836.45	40,800
MWMP	3.38	3.35	3.21	3.3	13,000
MZSM	2.9	3.05	2.93	3.01	26,500
NAGC	66.15	66.99	66.99	66.99	500
NATF	719.36	740	710	738.62	7,000
NBP	59.57	60.58	59.55	60.44	3,435,000
NBP-CJUL	61.19	0	0	62.05	0
NBP-CJUN	60.53	0	0	61.39	0
NBP-CMAY	59.87	0	0	60.72	0
NBP-MAY	59.79	60.8	60	60.63	595,000
NCL	43.47	44.03	43.1	43.6	1,695,000
NCL-CJUL	44.65	0	0	44.76	0
NCL-CJUN	44.17	0	0	44.28	0
NCL-CMAY	43.69	0	0	43.81	0
NCPL	39.35	39.5	39	39.4	85,000
NESTLE	8250	8080	8080	8080	20
NETSOL	28.78	29.05	28.61	28.71	97,500
NIB	2.4	2.47	2.39	2.4	604,500
NICL	20.03	21.03	19.5	21.03	750,000
NMFL	15.21	16.21	15.25	16.21	493,000
NML	113.81	114.3	111.12	113.05	3,098,600
NML-CJUL	116.9	0	0	116.07	0
NML-CJUN	115.65	0	0	114.83	0
NML-CMAY	114.39	0	0	113.58	0
NML-MAY	114.36	114.51	111.5	113.49	1,303,000
NOPK	59.79	62.77	62.77	62.77	0
NOPKNV	37.45	37.99	37.73	37.99	2,000
NPL	33.9	34.2	33.9	34.05	55,000
NPL-CJUL	34.82	0	0	34.96	0
NPL-CJUN	34.45	0	0	34.58	0
NPL-CMAY	34.07	0	0	34.21	0
NRL	218.46	225.89	221	222.81	225,700
NSRM	61.04	64.09	64.08	64.09	1,000
OGDC	248.76	250.99	248	250.21	184,600
OGDC-CJUL	255.51	0	0	256.89	0
OGDC-CJUN	252.77	0	0	254.14	0
OGDC-CMAY	250.03	0	0	251.39	0
OGDC-MAY	250.02	251	249.05	250.94	14,000
OLPL	32.85	33.25	32.75	33.25	78,500
OLSM	5.65	6.65	6	6.65	28,500
OLTM	6.99	7.2	7.2	7.2	1,500
PACE	4.46	4.55	4.41	4.44	206,500
PAEL	22.63	23.2	22.45	22.98	2,785,000
PAKD	68	68	68	68	500
PAKMI	2.4	2.49	2.3	2.31	4,500
PAKRI	31.54	31.88	31.15	31.42	560,000
PAKT	1349.88	1311	1282.39	1282.39	6,400
PASL	4.93	4.98	4.6	4.7	749,500
PASM	6.81	7.79	6.6	7.49	4,000
PCAL	102.13	107.15	102.3	105	12,500
PGCL	144.09	145.01	145.01	144.09	100
PGF	32.21	32.6	32.15	32.15	37,500
PIAA	6.98	7.1	6.9	6.98	2,069,500
PIBTL	26.68	28.01	27.5	28.01	1,094,500
PIBTLR	16.07	15.07	15.07	15.07	76,000
PICT	289.99	282	276	277.35	2,100
PIF	13.99	14.05	14	14	68,500
PIL	10.5	11.38	10	11.1	3,000
PINL	12.88	12.49	12.06	12.2	2,500
PIOC	46.4	47.34	45.38	46.45	1,214,500
PIOC-MAY	46.57	47.4	45.5	46.69	285,000
PKGP	18.93	19.1	18.7	18.94	1,220,500
PKGS	528.9	554	525.5	530.44	184,900
PMI	1.91	2	1.81	2	2,000
PMPK	1011.43	1060	960.86	961	4,400
PMRS	71.95	73.99	73.99	71.95	1,000
PNSC	71.04	72.99	70.6	70.76	5,500
POL	534.9	540	534	538.53	64,500
POWER	5.96	6.04	5.9	6.02	27,000
PPL	220.26	221	219	220.23	409,900
PPL-CJUL	226.24	0	0	226.11	0
PPL-CJUN	223.81	0	0	223.69	0
PPL-CMAY	221.39	0	0	221.27	0
PPL-MAY	221.23	222	220.66	220.95	30,000
PPP	57.34	58	57.5	57.51	11,500
PPVC	4.92	5	4.82	4.82	9,000
PRET	124.14	123	123	124.14	200
PRL	142	149.1	145.9	149.1	113,000
PRWM	41.09	42.9	40.5	42.9	10,500
PSMC	200.11	203	199.5	200.9	33,500
PSO	393.16	393.35	387.71	392.14	1,748,100
PSO-CJUL	403.83	0	0	402.61	0
PSO-CJUN	399.5	0	0	398.3	0
PSO-CMAY	395.17	0	0	393.99	0
PSO-MAY	394.94	394.89	389.01	393.57	1,357,000
PTC	27.45	27.9	27.26	27.7	924,500
PTC-CJUL	28.2	0	0	28.44	0
PTC-CJUN	27.89	0	0	28.14	0
PTC-CMAY	27.59	0	0	27.83	0
PTC-MAY	27.48	27.98	27.48	27.81	201,500
QUET	41	41	41	41	20,000
QUICE	7.24	7.37	7.25	7.33	115,000
RAVT	4.25	4.28	4.04	4.13	40,000
RCML	90	88	88	88	500
REDCO	4.4	4.5	4.3	4.35	16,000
REWM	37.8	39.65	38.5	39	14,500
RICL	9.1	9.29	8.9	9.29	5,500
SAIF	25.2	26.18	24.65	26.04	44,500
SALT	165.07	168.99	156.82	164.5	1,000
SANE	5	5.97	5.9	5.94	2,000
SAPL	939.5	986.47	986.47	986.47	200
SARC	8	7.68	7.67	7.67	1,000
SASML	9.1	10	10	10	500
SAZEW	33.25	32.1	32.1	32.1	500
SBL	7.08	7.38	7.19	7.38	24,500
SCBPL	24.29	24.99	24.01	24.65	44,500
SCLL	7.79	7.31	7.31	7.31	1,000
SCM	22	22	21.5	21.5	11,500
SEARL	187.66	197.04	188.1	195.89	391,300
SEPCO	2.43	2.43	2.33	2.34	196,000
SFAT	17.89	18.85	18.85	18.85	500
SFL	299.25	300.7	295	300	9,100
SGML	18.84	18.9	18.55	18.55	32,000
SHDT	53	55.65	50.51	51	1,500
SHEL	271.92	275	270.6	272.32	576,000
SHEZ	909	909	881	882.33	850
SHFA	124.26	130.47	125	129.26	133,300
SHNI	6.31	6.2	6.2	6.2	500
SHSML	18.19	18.5	18.4	18.5	3,500
SIEM	1366	1434.3	1380.5	1402.5	3,080
SILK	2.34	2.38	2.33	2.35	369,500
SING	21	21.5	21	21.01	8,000
SITC	272	273	268.05	269.57	2,700
SLCL	4.2	4.78	4.78	4.78	500
SLYT	20.94	20.99	20.99	20.99	1,000
SMBL	3.89	4.06	3.9	3.94	758,500
SMTM	11	11.2	10.55	11	32,000
SNBL	13.97	14	13.62	13.7	67,500
SNGP	22.89	23.4	22.85	22.89	477,000
SNGP-CJUL	23.51	0	0	23.5	0
SNGP-CJUN	23.26	0	0	23.25	0
SNGP-CMAY	23.01	0	0	23	0
SNGP-MAY	23.1	23.09	23.01	23.09	2,500
SPL	14.07	14.24	13.8	13.85	99,500
SPLC	3.62	3.68	3.55	3.61	1,500
SRSM	13.52	14.48	14.48	13.52	1,000
SRVI	591.67	621.25	590	621.25	34,800
SSGC	33.39	33.95	33.2	33.57	389,000
SSGC-MAY	33.38	33.9	33.51	33.74	59,000
SSML	10.08	10.45	9.8	10.07	1,002,000
STCL	9.35	9.1	8.5	8.97	42,000
STJT	92.57	94.98	87.95	87.95	1,500
STPL	7.9	8	7.9	7.95	43,500
SURC	99.22	104.18	102	104.17	9,500
SUTM	233.78	230	230	230	600
TATM	44.97	46.5	44	45.85	4,000
TELE	4.79	5.03	4.66	4.95	3,108,000
TGL	33.37	34	33.2	33.35	301,500
THALL	187.33	185.02	181	183.23	28,000
TICL	47	47.6667	47.6667	47.6667	0
TMFBLTFC2	100.3831	0	0	100.3831	0
TOWL	23.83	25.02	25.02	25.02	0
TPL	8.25	8.59	8.59	8.59	500
TREET	116.08	119	115.71	116.61	269,500
TRG	13.53	13.94	13.5	13.85	2,254,000
TRIBL	1.62	1.66	1.62	1.66	6,500
TRIPF	193.7	197	193.5	196	6,300
TRPOL	1.68	1.94	1.65	1.87	588,500
TSMF	5.09	5.22	5.22	5.09	500
TSPL	1.94	2.04	1.95	1.99	24,500
UBL	168.96	170.5	164.5	166.65	1,820,800
UBL-CJUL	173.55	0	0	171.1	0
UBL-CJUN	171.69	0	0	169.27	0
UBL-CMAY	169.82	0	0	167.44	0
UBL-MAY	170.35	171	165	167.17	85,500
UDPL	17	17.5	17.5	17.5	500
UNIC	18.25	18.43	17.28	18	11,500
WAHN	66.55	65.5	65	65	3,500
WTL	2.33	2.39	2.28	2.37	2,772,000
YOUW	4.58	4.88	4.72	4.86	7,000
ZAHT	15.35	16	15.8	16	5,000
ZIL	139	133	132.05	133	1,500
ZTL	9.83	10.65	9.8	9.99	13,500
Total Turnover					118,324,275

 

KSE EOD Daily Share Price Data - 19-05-2014