KSE EOD Daily Share Price Data - 21-05-2014

For: May 21, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	108	113.4	112	113.4	1,600
ABL	127	128	125.51	126.26	45,500
ABLTFC2	100.9	0	0	100.9	0
ABOT	551	552.95	535	542.59	67,700
ACPL	162.7	164	162.5	163	33,600
ADAMS	27.1	27.7	26.75	27.29	179,500
ADMM	76.4	74.25	74	74.25	1,500
ADOS	54.5	56.49	52	52.34	23,000
AGIC	19.21	19.37	19.34	19.37	1,000
AGIL	83.25	84.15	83.4	84.08	11,000
AGL	10.21	9.9	9.9	9.9	3,500
AGTL	217.93	224	215.12	220.62	22,300
AHCL	29.38	29.6	28.45	28.68	865,000
AHCL-CJUL	30.16	0	0	29.43	0
AHCL-CJUN	29.83	0	0	29.11	0
AHCL-CMAY	29.51	0	0	28.79	0
AHCL-MAY	29.8	30	28.32	28.91	618,500
AHL	62.16	65.26	61	64.28	269,500
AICL	47.64	48.7	47.65	48.44	3,553,500
AICL-CJUL	48.9	0	0	49.7	0
AICL-CJUN	48.37	0	0	49.17	0
AICL-CMAY	47.85	0	0	48.63	0
AICL-MAY	47.89	48.9	47.99	48.62	1,437,000
AKBL	18.9	19.25	18.75	18.83	1,834,000
AKBL-CJUN	19.19	0	0	19.11	0
AKBL-CMAY	18.98	0	0	18.9	0
AKBL-MAY	19.02	19.3	18.91	18.91	53,000
AKZO	149.98	152	149.04	149.7	24,500
ALICO	78.65	82.5	80.98	82.18	10,000
ALTN	24.15	24.1	24.1	24.1	1,000
AMBLR	1.15	1.15	1	1	20,000
AMTEX	3.82	3.89	3.67	3.7	106,000
ANL	6.37	6.4	6.26	6.29	488,000
ANSM	13.08	13	13	13	1,500
APL	557.28	559	555.15	558.46	10,900
ARM	52.01	53.85	53	53.85	2,500
ARPL	337.52	338.8	335.51	335.73	4,500
ARUJ	15.5	14.5	14.5	14.5	2,000
ASHT	19.44	19	18.44	19	1,000
ASL	8.74	8.9	8.62	8.75	17,500
ASRL	8	7.7	7.7	7.7	500
ATBA	445	450	448.5	450	500
ATIL	60.16	61.1	60.5	60.85	12,000
ATLH	253.1	255.5	251.05	253.81	18,300
ATRL	214.2	214.95	210.6	210.99	331,900
ATRL-CJUL	219.87	0	0	216.49	0
ATRL-CJUN	217.5	0	0	214.16	0
ATRL-CMAY	215.13	0	0	211.82	0
ATRL-MAY	215.18	215.6	211.6	211.91	118,000
AVN	26.54	26.6	25.5	25.68	1,222,500
BAFL	27.6	27.85	27.35	27.49	678,500
BAFL-CJUL	28.33	0	0	28.21	0
BAFL-CJUN	28.03	0	0	27.9	0
BAFL-CMAY	27.72	0	0	27.6	0
BAFL-MAY	27.79	27.9	27.54	27.54	33,500
BAFLTFC5	101.9478	0	0	101.9478	0
BAHL	43.61	43.99	43.2	43.48	13,500
BAHL-CJUL	44.76	0	0	44.61	0
BAHL-CJUN	44.28	0	0	44.13	0
BAHL-CMAY	43.8	0	0	43.65	0
BAPL	8.01	8.05	8	8	13,500
BATA	3864.29	3940	3700	3701.48	1,000
BCML	80	79	79	79	500
BERG	56.47	56.95	54.5	55.36	167,000
BHAT	837.8438	825.5618	825.5618	825.5618	0
BILF	10.85	11.44	11	11.44	3,000
BIPL	10.4	10.7	10.25	10.5	81,500
BOK	8	8.16	8.05	8.05	2,500
BOP	9.55	9.78	9.55	9.61	7,010,000
BOP-CJUL	9.8	0	0	9.86	0
BOP-MAY	9.56	9.8	9.58	9.64	1,330,500
BPBL	6.1	6	6	6	1,000
BPL	37.29	39.15	39.15	39.15	7,500
BROT	8.96	9.3	8.55	8.98	49,500
BRR	5.75	5.8	5.6	5.75	437,500
BUXL	26.25	27.56	27.56	27.56	0
BWCL	98	98	98	98	1,000
BWHL	41.44	43.5	43.5	43.5	1,500
BYCO	11.56	11.8	11.32	11.44	4,181,500
CENI	18.56	19.56	18.75	18.82	39,500
CEPB	61.44	61.75	59.3	59.61	126,500
CFL	33.25	33.3	33.3	33.3	0
CHAS	13.98	14.97	14	14.06	129,000
CHBL	5.8	5.9	5.75	5.8	163,500
CHCC	66.57	67.5	66.31	66.74	279,000
CJPL	3.9	4.16	3.6	4.16	1,500
CLCPS	2.16	2.18	2.03	2.06	245,500
CLOV	82.8	83.9	81	83.9	1,000
COTT	6.18	6.2	5.85	6.1	4,000
CPPL	70.03	69.89	69.74	69.75	3,000
CRTM	19.95	20.39	20	20.14	85,000
CSAP	49.74	50.5	49.11	49.18	304,500
CSIL	5	5.24	5.05	5.24	1,000
CSUML	8.4	9	8.35	8.35	46,500
CYAN	76.1	77.19	75.55	76.23	12,000
DAAG	16.48	17.06	15.49	16.78	3,000
DADX	32.75	33.7	32	33.7	3,000
DAWH	76.99	77.85	75.32	75.51	53,500
DAWH-CMAY	77.32	0	0	75.81	0
DBCI	5.37	5.55	5.3	5.35	61,500
DCH	3.06	3.15	3.04	3.05	30,500
DCL	7.25	7.49	7.2	7.39	456,000
DCM	2.15	2.55	2.13	2.52	12,500
DEL	3.25	3.5	2.61	3.25	12,500
DFML	6.85	7.59	6.76	7.32	8,960,000
DFSM	3.8	3.85	3.62	3.85	18,500
DGKC	86.88	87.3	85.55	85.72	1,231,500
DGKC-CJUL	89.18	0	0	87.95	0
DGKC-CJUN	88.22	0	0	87.01	0
DGKC-CMAY	87.26	0	0	86.06	0
DGKC-MAY	87.2	87.3	85.91	86.03	343,500
DIIL	16.3	17.3	17.3	17.3	500
DKTM	9.2	9.55	9	9.55	1,000
DLL	130.19	135	127.65	128.99	26,500
DNCC	9.46	9.5	9.4	9.5	9,000
DOL	6.11	6.18	6.09	6.15	21,500
DSFL	2.33	2.48	2.36	2.42	404,000
DSIL	4.73	4.7	4.51	4.53	65,000
DSL	4.3	4.45	4.3	4.38	28,500
DSML	7.7	7.6625	7.6625	7.6625	0
DWAE	2.99	3	3	3	2,500
DWSM	3.7	3.8	3.57	3.7	2,500
DWTM	9	9.6	9.6	9.6	500
DYNO	46	46	45.5	45.5	2,000
ECOP	18.35	18.25	18.25	18.25	1,000
EFERT	60.69	61.43	59.81	59.98	2,180,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.4282	0	0	99.4282	0
EFOODS	110.56	111.4	107.75	108.05	699,500
EFUG	124.53	126.75	123.5	125.57	73,000
EFUL	116.89	122.73	118	122.72	15,000
ELSM	75.25	76.4	76	76.4	1,500
EMCO	4.27	4.2	3.77	4.19	12,500
ENGRO	200.09	202.73	197.06	197.79	2,705,200
ENGRO-CJUL	205.39	0	0	202.94	0
ENGRO-CJUN	203.17	0	0	200.76	0
ENGRO-CMAY	200.96	0	0	198.57	0
ENGRO-MAY	200.88	203.25	197.65	198.25	1,554,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.81	14.94	14.55	14.6	1,034,500
ESBL	3.22	2.75	2.75	3.22	18,000
EXIDE	378.9	381	373.51	378.29	6,100
FABL	16.38	16.5	16.2	16.31	370,500
FABL-CJUL	16.81	0	0	16.73	0
FABL-CJUN	16.63	0	0	16.55	0
FABL-CMAY	16.45	0	0	16.37	0
FABL-MAY	16.55	16.42	16.21	16.35	66,500
FASM	175.67	184.45	168.11	171.38	7,100
FATIMA	31.39	31.7	31.11	31.24	259,000
FCCL	17.63	17.78	17.56	17.62	1,416,500
FCCL-CJUL	18.1	0	0	18.08	0
FCCL-CJUN	17.9	0	0	17.88	0
FCCL-CMAY	17.71	0	0	17.69	0
FCCL-MAY	17.71	17.8	17.65	17.72	131,500
FCSC	2.93	3	2.82	2.85	82,000
FDIBL	1.51	1.6	1.5	1.59	40,500
FECM	4.09	3.95	3.82	3.95	6,500
FECTC	48.74	49.49	48.6	48.6	22,000
FEM	5	5.24	4.45	5	116,000
FEROZ	238.14	241	237	238.18	15,200
FFBL	38.81	39	38.7	38.81	182,000
FFBL-CJUL	39.84	0	0	39.82	0
FFBL-CJUN	39.41	0	0	39.39	0
FFBL-CMAY	38.98	0	0	38.96	0
FFBL-MAY	38.85	39.25	39.25	39.25	500
FFC	110.59	111.34	110	110.18	477,000
FFC-CJUL	113.52	0	0	113.05	0
FFC-CJUN	112.29	0	0	111.83	0
FFC-CMAY	111.07	0	0	110.61	0
FFC-MAYB	111	111.45	110.5	110.5	5,000
FHAM	9.64	9.56	9.55	9.55	5,000
FIBLM	3.06	3.05	3.05	3.05	12,500
FIL	39.08	41.03	41.03	41.03	0
FLYNG	6.28	6.58	6.3	6.4	448,500
FNEL	3.3	3.37	3.3	3.3	32,500
FPJM	4	4	3.9	3.97	11,000
FRCL	5.2	5.05	4.95	5	12,000
FRSM	38.11	40.01	39.7	40.01	104,500
FUDLM	19.52	19.7	19.25	19.31	14,500
FZTM	518	543	542	543	200
GADT	200.22	210.23	196	210.23	125,400
GAIL	5.24	5.69	5.16	5.3	4,500
GAMON	3.9	4.2	3.71	3.88	19,000
GASF	9.95	9.99	9.9	9.93	112,000
GATM	54.14	55.6	53.25	54.1	233,000
GFIL	11.37	10.99	10.37	10.37	9,000
GGL	26.75	27	26.4	26.49	154,000
GHGL	57.16	56.98	55.26	56.98	3,500
GHNI	22.5	23.62	22.1	23.53	185,000
GHNL	28.5	29.92	28.5	29.92	1,188,500
GLAT	116.4997	116.2915	116.2915	116.2915	0
GLAXO	173.18	178.97	172.5	173.74	1,223,700
GRAYS	48.25	48.25	48.25	48.25	1,000
GSPM	4.5	4	4	4.5	1,500
GTYR	81.28	85.34	77.22	77.32	2,429,500
HABSM	32.97	34.61	33.12	34.61	338,000
HADC	2.33	2.39	2.32	2.36	5,000
HAEL	34.17	33.98	32.47	32.47	34,000
HAL	31.3	31	31	31	2,500
HASCOL	67.78	68.08	64.4	64.4	4,777,000
HBL	184.14	184	182.1	182.54	19,200
HCAR	73.37	75.3	72.7	74.85	685,500
HICL	16.51	16.59	16.41	16.42	23,500
HINO	479.83	481.5	463.51	466.08	17,800
HINOON	156.45	163.44	156	160.18	264,600
HIRAT	10.16	10.44	10	10.03	311,000
HMB	32.01	31.95	31.51	31.95	4,500
HMIM	3.69	3.75	3.75	3.75	1,000
HSPI	19.7	19.8	19.65	19.65	1,500
HUBC	57.95	57.95	57.15	57.21	933,500
HUBC-CJUL	59.48	0	0	58.7	0
HUBC-CJUN	58.84	0	0	58.07	0
HUBC-CMAY	58.2	0	0	57.44	0
HUBC-MAY	58	58.04	57.5	57.64	4,000
HUMNL	113.88	119	109	111.85	135,000
HWQS	6.3	6.98	6.32	6.49	28,500
IBFL	80.98	82.5	82.5	82.5	500
IBLHL	96.1	100.9	91.7	99.58	96,000
ICCT	5.9	5.4	4.9	5.27	8,000
ICI	375.72	373.98	370	371.26	5,500
ICIBL	1.83	1.89	1.72	1.82	338,000
ICL	34.69	35.94	34.75	34.99	4,000
IGIBL	1.66	1.71	1.65	1.66	64,500
IGIIL	240.69	252.72	243.99	252.72	263,600
ILTM	1021.8829	970.79	970.79	970.79	200
INDU	445.72	467.01	450	464.36	24,100
INIL	54.28	56.99	54.5	55.07	1,344,500
ISL	22.67	23.8	22.4	23.43	659,500
ISTM	22.07	22.49	22.49	22.49	500
JDMT	95.5	94.75	92	94.75	1,500
JDWS	216	218	212.01	215	3,500
JKSM	28	28	28	28	1,000
JLICL	232.75	234	225	225.33	1,600
JOPP	29	28.01	27.55	27.55	2,000
JPGL	2.99	3.2	2.99	3.02	732,000
JSBL	5.73	5.97	5.75	5.85	1,183,000
JSCL	11.28	11.59	11.26	11.3	2,729,500
JSIL	12.31	12.58	12.4	12.44	55,000
JSTFC6	99.5	0	0	99.5	0
JUBS	6.04	6.3	6.3	6.3	500
KAPCO	60	60.44	59.5	59.52	111,500
KAPCO-CJUL	61.59	0	0	61.07	0
KAPCO-CJUN	60.92	0	0	60.41	0
KAPCO-CMAY	60.26	0	0	59.75	0
KAPCO-MAY	60.25	62.99	60.1	61.42	10,000
KASBB	1.85	1.9	1.85	1.86	967,500
KASBSL	6.36	6.5	6.5	6.5	11,000
KEL	7.24	7.95	7.26	7.78	76,403,500
KELSC2	103.315	0	0	103.315	0
KHTC	446.49	425.49	425	425.49	200
KML	13	13.5	13.29	13.5	13,000
KOHC	121.92	122	119.5	120.01	195,000
KOHE	39	39.2	38.9	38.97	22,000
KOHP	2.91	2.92	2.92	2.92	2,000
KOHTM	15	14.62	14.62	14.62	1,000
KOIL	3.5	3.4	3.32	3.35	12,500
KOSM	12.71	12.56	11.8	12.55	4,500
KSBP	91	90.5	89.5	89.5	9,500
KTML	24.65	24.8	24.5	24.5	117,500
LEUL	9.77	9.7	9.61	9.62	5,000
LIBT	12	11.5	11.5	12	2,000
LINDE	167.83	174.9	163	166.94	7,300
LMSM	8.6	8.45	8.45	8.45	500
LOTCHEM	7.02	7.13	6.95	7	526,000
LPCL	13.55	14.46	13.55	14.34	39,207,000
LPGL	17.9	18.15	18.15	17.9	500
LPL	18.5	18.82	18.5	18.54	31,500
LUCK	350.05	352.5	347	350.37	108,200
LUCK-CJUL	359.32	0	0	359.5	0
LUCK-CJUN	355.44	0	0	355.63	0
LUCK-CMAY	351.57	0	0	351.75	0
LUCK-MAY	351.23	353.01	349.5	350.84	15,500
MARI	273.38	275.97	268.99	271.54	1,254,400
MCB	287.82	288	286.52	287.29	172,400
MCB-CJUL	295.44	0	0	294.78	0
MCB-CJUN	292.25	0	0	291.6	0
MCB-CMAY	289.07	0	0	288.42	0
MCB-MAY	289.11	288.49	287.7	288.26	12,000
MCBAH	16.2	16.05	16.01	16.03	3,000
MDTL	2.8	2.81	2.78	2.78	98,000
MEBL	39.4	40.5	39	39.86	3,904,500
MEHT	197.46	207	206.8	206.9	300
MERIT	18	17.89	17.3	17.42	117,500
MFFL	685.73	681	675	678	400
MFTM	4.02	4.1	4	4	5,000
MIRKS	73.5	77.17	74.01	77.17	9,000
MLCF	29.82	30.05	29.51	29.56	2,703,000
MLCF-MAY	29.92	30.1	29.57	29.63	597,500
MQTM	22.9	23.35	22.55	22.94	6,500
MRNS	114.07	119.77	116.48	119.77	10,500
MTIL	3.65	3.85	3.5	3.85	13,000
MTL	484.3	498	480.15	494.73	59,300
MUKT	2.67	2.67	2.46	2.48	66,000
MUREB	878.27	922.18	885	922.18	59,000
MWMP	3.3	3.4	3.22	3.35	4,000
MZSM	3.1	3.3	3	3	75,000
NATF	760.99	761.99	732	735.7	11,900
NBF	5.33	5.9	5.8	5.9	12,000
NBP	59.66	59.9	59	59.07	961,500
NBP-CJUL	61.24	0	0	60.61	0
NBP-CJUN	60.58	0	0	59.96	0
NBP-CMAY	59.92	0	0	59.3	0
NBP-MAY	59.91	60	59.15	59.24	163,500
NCL	43	43.34	42.16	42.43	388,500
NCL-CJUL	44.14	0	0	43.54	0
NCL-CJUN	43.66	0	0	43.07	0
NCL-CMAY	43.19	0	0	42.6	0
NCPL	39.4	39.2	38.75	39	79,000
NESTLE	8080	8000	8000	8000	100
NETSOL	28.72	30.15	28.8	29.91	446,000
NIB	2.39	2.41	2.37	2.39	695,000
NICL	20.16	20.2	19.52	19.64	107,000
NMFL	15.86	16.25	15.6	15.67	206,000
NML	112.8	113.1	109.71	110.05	1,250,400
NML-CJUL	115.79	0	0	112.92	0
NML-CJUN	114.54	0	0	111.7	0
NML-CMAY	113.29	0	0	110.48	0
NML-MAY	113.17	113.1	110.15	110.38	643,000
NOPK	65.9	69.19	69.19	69.19	4,000
NOPKNV	37.23	38.49	37.5	38	5,000
NPL	33.9	34.52	33.99	34.19	536,500
NPL-CJUL	34.8	0	0	35.08	0
NPL-CJUN	34.42	0	0	34.7	0
NPL-CMAY	34.05	0	0	34.32	0
NRL	219.88	221.8	218	218.27	36,200
NSRM	67.29	63.94	63.93	63.93	1,000
OGDC	245	245.77	244	244.74	430,400
OGDC-CJUL	251.49	0	0	251.12	0
OGDC-CJUN	248.77	0	0	248.41	0
OGDC-CMAY	246.06	0	0	245.71	0
OGDC-MAY	246.02	246.5	245	245.23	15,500
OLPL	32.96	33.5	31.8	32.04	321,000
OLSM	7.01	7	6.5	6.5	4,000
OLTM	7	7	7	7	500
OTSU	50.71	50	50	50	1,000
PACE	4.31	4.4	4.2	4.3	2,508,000
PAEL	23.9	24	23.4	23.66	2,220,500
PAKD	67.5	69.85	69	69	4,500
PAKMI	2.4	2.34	2.34	2.34	2,000
PAKRI	31.32	31.8	30.93	31.2	812,000
PAKT	1250.35	1250	1200	1201.8	2,700
PASL	4.88	5.07	4.75	4.82	548,500
PCAL	105	106.2	102.5	106.05	28,500
PECO	89.9971	89.2857	89.2857	89.2857	0
PGCL	143.09	147.79	147.79	143.09	100
PGF	32.25	32.75	32.1	32.1	196,000
PIAA	6.87	7.27	6.94	7.05	6,537,000
PIBTL	28.54	28.45	27.21	27.89	430,000
PIBTLR	14.07	13.07	13.07	13.07	59,500
PICT	280.1	272.01	272.01	280.1	100
PIF	14	14.23	13.9	14	114,500
PIL	11.1	10.11	10.11	10.11	500
PIOC	45.89	46.8	45.15	45.28	1,342,500
PIOC-MAY	46.13	46.85	45.36	45.56	367,000
PKGP	19.03	19.5	19.02	19.05	504,000
PKGS	514.85	527.99	505	514.44	191,700
PMPK	912.95	939.94	939.94	939.94	200
PNGRS	4	4.14	3.72	3.78	7,000
PNSC	74.29	77.99	73	73.94	56,500
POAF	8	8	8	8	8,500
POL	535.47	537.99	530.1	532.16	85,400
POML	108.59	106.7833	106.7833	106.7833	0
POWER	5.89	6.3	5.85	6	149,000
PPL	218.19	219.67	217.4	218	1,178,000
PPL-CJUL	223.97	0	0	223.68	0
PPL-CJUN	221.55	0	0	221.27	0
PPL-CMAY	219.14	0	0	218.86	0
PPL-MAY	219.05	220.4	218	218.49	125,000
PPP	57	58	57.7	57.7	4,500
PPVC	4.75	4.6	4.51	4.56	4,500
PRET	130.34	136.85	133.8	136.85	29,900
PRL	156.55	164.37	155.2	157.87	238,000
PRWM	42	40.7	40.7	40.7	500
PSEL	430	451.5	430	451.5	2,300
PSMC	200.01	202.4	198.25	200.47	104,400
PSO	393.52	394.2	389.25	390.45	1,009,200
PSO-CJUL	403.94	0	0	400.62	0
PSO-CJUN	399.58	0	0	396.31	0
PSO-CMAY	395.23	0	0	391.99	0
PSO-MAY	395.15	395.5	391	391.72	748,500
PTC	27.61	27.75	27.25	27.27	1,042,000
PTC-CJUL	28.34	0	0	27.98	0
PTC-CJUN	28.04	0	0	27.68	0
PTC-CMAY	27.73	0	0	27.38	0
PTC-MAY	27.85	27.85	27.45	27.45	107,500
QUICE	7.29	7.44	6.99	7.01	934,500
RAVT	3.99	4.12	3.65	3.83	24,500
REDCO	4.39	4.33	4.28	4.28	25,500
REWM	37.75	38.9	37.5	37.5	2,000
RICL	9.05	9.01	8.9	9	13,500
RMPL	10499.25	10900	10300.01	10750	1,140
RUBY	7	7.79	7.15	7.15	1,000
RUPL	18.39	18.1938	18.1938	18.1938	0
SAIF	25.85	26.5	25.8	25.83	18,000
SALT	164.5	159	156.28	157.19	1,500
SAPL	970	930	925.25	927.63	200
SAPT	314	305	305	314	600
SARC	7.6	7.65	7.65	7.65	500
SAZEW	32.97	32.5	32	32.5	32,500
SBL	7.24	7.5	7.25	7.26	182,000
SCBPL	24.66	24.7	24.26	24.26	15,500
SCM	21.55	21.6	21.56	21.6	14,000
SEARL	196.38	198.5	192	193.31	112,600
SEL	33.7	34.05	33.8	33.8	2,500
SEPCO	2.32	2.5	2.35	2.39	377,000
SEPL	69.5	69	68.5	69	1,500
SFL	310	325.5	309	315.03	28,300
SFLL	62	60.5	60.5	62	4,000
SFTM	9.29	9	9	9	1,000
SGML	18.9	19.62	18.76	18.82	417,500
SGPL	2.2	2.2	2.06	2.1	3,500
SHCI	3.32	3.74	3.74	3.74	500
SHEL	269.99	271.74	268.25	268.73	226,200
SHEZ	847.94	850	805.55	808.67	3,150
SHFA	128.02	134.42	125	134.42	100,000
SHNI	6.53	6.65	6.3	6.3	14,000
SHSML	19.5	20.5	20.2	20.38	64,000
SIBL	3.7	3.35	3.35	3.35	500
SIEM	1359.75	1350	1303	1322.86	340
SILK	2.41	2.45	2.31	2.32	1,058,500
SING	21.46	21.5	21	21	5,500
SITC	271.5	272.5	269	269.52	18,800
SKRS	3.19	3.1	3.01	3.02	7,500
SLCL	5.5	4.51	4.51	4.51	500
SLYT	20.02	20.1	20	20.05	8,000
SMBL	3.7	3.88	3.74	3.75	465,500
SMCPL	9.01	9.01	9.01	9.01	2,000
SMTM	10.95	10.41	10	10.11	120,500
SNAI	81	82.5	77	77.05	4,000
SNBL	14.7	14.85	14	14.02	345,000
SNGP	22.6	22.85	22.45	22.74	666,500
SNGP-CJUL	23.2	0	0	23.33	0
SNGP-CJUN	22.95	0	0	23.08	0
SNGP-CMAY	22.7	0	0	22.83	0
SNGP-MAY	23.13	22.9	22.65	22.89	202,000
SPL	14.07	14.3	14.02	14.15	72,500
SPLC	3.52	3.68	3.33	3.45	18,000
SRSM	12.52	13.49	13.49	12.52	500
SRVI	617.68	621.5	600.01	612.38	23,400
SSGC	33.19	33.4	32.7	32.9	819,500
SSGC-MAY	33.46	33.2	32.98	33.01	193,500
SSML	9.93	10.24	9.75	10.13	142,000
STCL	8.71	9	8.76	8.76	12,000
STJT	89.54	85.07	85.07	85.07	500
STPL	7.98	7.95	7.52	7.61	16,000
SURC	104.6	106.9	100	100.01	5,000
SUTM	225.75	235	221.3	230.17	12,000
TATM	46.2	47.75	45.89	46.49	1,500
TELE	4.84	4.9	4.8	4.81	240,000
TGL	32.87	32.95	32.41	32.68	66,000
THALL	186.89	196.23	189	196.23	288,800
THAS	14.85	14	13.85	13.9	8,000
THCCL	24.95	24.9	24.03	24.7	1,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.5	8.25	8	8.2	21,000
TREET	116.61	119	115.25	115.91	217,500
TRG	13.89	14.09	13.55	13.61	854,000
TRIBL	1.77	1.73	1.62	1.73	1,500
TRIPF	198.86	208.8	200	208.8	103,900
TRPOL	1.63	1.67	1.6	1.62	91,500
TSMF	4.95	5	5	5	500
TSPL	1.97	2.1	1.93	1.93	35,500
UBDL	68.25	71.66	71.66	71.66	500
UBL	165.45	165.65	164	164.83	282,700
UBL-CJUL	169.83	0	0	169.12	0
UBL-CJUN	168	0	0	167.3	0
UBL-CMAY	166.17	0	0	165.48	0
UBL-MAY	166.48	166	164.5	165.16	19,500
UCAPM	2.08	2	2	2	14,000
UNIC	18	18.18	18	18.01	24,500
WAHN	65.05	65.16	65.15	65.16	2,500
WTL	2.32	2.34	2.3	2.32	180,000
YOUW	4.39	4.58	4.5	4.5	3,000
ZAHT	16	15.48	15.45	15.47	2,000
ZTL	9.7	10	10	10	500
Total Turnover					234,899,930

 

KSE EOD Daily Share Price Data - 21-05-2014