KSE EOD Daily Share Price Data - 22-05-2014

For: May 22, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	113.4	119.07	115	119.07	2,600
ABL	126.26	127.5	126.11	126.27	62,000
ABLTFC2	100.9	0	0	100.9	0
ABOT	542.59	542.5	515.5	521.1	62,700
ACPL	163	165	162.75	162.8	73,500
ADAMS	27.29	27.3	26.41	26.42	43,000
ADMM	74.25	75.5	75	75.5	2,000
ADOS	52.34	54.95	50	54.95	26,000
AGIC	19.37	18.96	18.96	18.96	3,000
AGIL	84.08	84	82.8	83.73	4,500
AGL	9.9	10	10	10	500
AGTL	220.62	231.65	224.8	231.65	29,200
AHCL	28.68	29	28.53	28.66	220,500
AHCL-CJUL	29.43	0	0	29.37	0
AHCL-CJUN	29.11	0	0	29.06	0
AHCL-CMAY	28.79	0	0	28.74	0
AHCL-MAY	28.91	29.1	28.7	28.7	46,500
AHL	64.28	66.9	63.3	63.92	214,500
AICL	48.44	48.75	47.7	47.78	2,476,900
AICL-CJUL	49.7	0	0	48.97	0
AICL-CJUN	49.17	0	0	48.44	0
AICL-CMAY	48.63	0	0	47.91	0
AICL-MAY	48.62	48.88	47.77	47.91	845,000
AKBL	18.83	19.15	18.81	19.12	1,508,000
AKBL-CJUL	19.32	0	0	19.6	0
AKBL-CJUN	19.11	0	0	19.38	0
AKBL-CMAY	18.9	0	0	19.17	0
AKBL-MAY	18.91	19.1	18.9	19.09	31,000
AKZO	149.7	151.6	149.01	149.46	20,300
ALICO	82.18	84	80.1	82	14,000
ALNRS	39.72	38.05	38.05	38.05	500
AMBL	6.88	6.5	6.5	6.5	3,000
AMBLR	1	1.1	1	1.01	7,000
AMTEX	3.7	3.89	3.68	3.73	36,500
ANL	6.29	6.34	6.1	6.17	670,000
ANSM	13	13	12.5	13	4,500
APL	558.46	558.9	550	555.4	12,800
ARPL	335.73	336.5	333.1	333.41	6,000
ARUJ	14.5	14.5	14.5	14.5	500
ASL	8.75	8.84	8.21	8.64	109,000
ASRL	7.7	8.5	8.5	8.5	500
ATBA	450	460	449.5	460	800
ATIL	60.85	61.15	60	60.79	6,500
ATLH	253.81	254	251.25	253	3,000
ATRL	210.99	211.74	209	209.68	303,500
ATRL-CJUL	216.49	0	0	214.91	0
ATRL-CJUN	214.16	0	0	212.58	0
ATRL-CMAY	211.82	0	0	210.26	0
ATRL-MAY	211.91	212	209.5	210.34	149,000
AVN	25.68	26.15	25.27	25.54	716,000
BAFL	27.49	27.59	27.21	27.28	502,000
BAFL-CJUL	28.21	0	0	27.96	0
BAFL-CJUN	27.9	0	0	27.66	0
BAFL-CMAY	27.6	0	0	27.36	0
BAFL-MAY	27.54	27.51	27.35	27.39	25,000
BAFLTFC5	101.9478	102	102	101.9504	475
BAHL	43.48	43.94	43.4	43.8	70,000
BAHL-CJUL	44.61	0	0	44.89	0
BAHL-CJUN	44.13	0	0	44.41	0
BAHL-CMAY	43.65	0	0	43.92	0
BAHL-MAY	43.82	45.74	43.8	44.77	100,500
BAPL	8	8	7.82	8	7,000
BATA	3701.48	3800	3561	3618	660
BCML	79	82.5	82.49	82.5	3,000
BERG	55.36	58.12	55.3	57.89	365,000
BGL	5.56	6.56	6	6.28	5,000
BIFO	135	140	134.5	140	1,000
BILF	11.44	11.74	11.74	11.74	3,500
BIPL	10.5	10.8	10.5	10.5	28,000
BOK	8.05	8.35	7.97	7.97	9,000
BOP	9.61	9.7	9.56	9.58	1,794,500
BOP-CJUL	9.86	0	0	9.82	0
BOP-CJUN	9.75	0	0	9.71	0
BOP-CMAY	9.65	0	0	9.61	0
BOP-MAY	9.64	9.72	9.6	9.63	253,500
BPL	39.15	41.1	39.2	39.63	93,000
BROT	8.98	9.2	8.75	8.79	21,000
BRR	5.75	5.75	5.75	5.75	53,000
BTL	157.5	155	155	155	2,000
BUXL	27.56	28.93	28.93	28.93	6,500
BWCL	98	94	94	94	1,000
BWHL	43.5	44	44	43.5	1,500
BYCO	11.44	11.98	11.41	11.8	8,392,500
CENI	18.82	18.75	18.55	18.58	6,000
CEPB	59.61	60.3	58.51	59.01	69,000
CFL	33.3	33.2	33.2	33.2	1,000
CHAS	14.06	14.25	13.5	13.5	128,000
CHBL	5.8	6.15	5.75	5.79	316,000
CHCC	66.74	67.19	66.11	66.35	93,500
CHCC-CJUL	68.48	0	0	68	0
CHCC-CJUN	67.74	0	0	67.27	0
CHCC-CMAY	67	0	0	66.53	0
CHCC-MAY	67	67.5	66.2	66.23	11,500
CJPL	4.16	3.9	3.51	3.7	39,000
CLCPS	2.06	2.34	2.01	2.2	758,500
CLOV	83.9	84	84	83.9	1,000
COLG	1620	1625	1625	1625	500
COTT	6.1	6.25	5.92	6.08	2,500
CPAL	6.45	6.75	6.75	6.75	1,000
CPPL	69.75	70	68.5	68.5	21,000
CRTM	20.14	20.29	19.7	19.76	76,000
CSAP	49.18	49.45	48.75	48.97	89,500
CSIL	5.24	5.2	5	5.2	2,500
CSM	1.93	2	1.99	2	2,500
CSUML	8.35	8.85	8.4	8.78	45,000
CYAN	76.23	76.45	75.25	76.45	2,500
DAAG	16.78	15.78	15.78	15.78	3,500
DAWH	75.51	76.6	75.2	75.98	60,000
DAWH-CJUL	77.48	0	0	77.87	0
DAWH-CJUN	76.64	0	0	77.03	0
DAWH-CMAY	75.81	0	0	76.19	0
DAWH-MAY	75.75	76.35	75.5	76	22,000
DBCI	5.35	5.55	5.2	5.25	199,500
DCH	3.05	3.11	3.09	3.11	9,000
DCL	7.39	7.45	7.2	7.23	414,500
DEL	3.25	3.45	3.44	3.45	1,000
DFML	7.32	7.44	7.07	7.18	1,986,500
DFSM	3.85	3.75	3.75	3.75	11,000
DGKC	85.72	86.3	83	83.21	4,496,500
DGKC-CJUL	87.95	0	0	85.28	0
DGKC-CJUN	87.01	0	0	84.36	0
DGKC-CMAY	86.06	0	0	83.44	0
DGKC-MAY	86.03	86.31	83.15	83.37	1,241,000
DIIL	17.3	18.3	18.3	18.3	1,500
DINT	120.75	126	126	126	500
DKTM	9.55	9.35	9	9.29	2,500
DLL	128.99	130.98	126.76	127.93	6,500
DOL	6.15	6.15	6.1	6.11	21,500
DSFL	2.42	2.5	2.35	2.47	513,500
DSIL	4.53	4.95	4.69	4.71	307,000
DSL	4.38	4.45	4.35	4.4	10,000
DWAE	3	3.01	3.01	3.01	500
DWSM	3.7	3.8	3.8	3.8	500
DYNO	45.5	45.06	45.06	45.06	1,000
ECOP	18.25	18.1	18.05	18.05	6,500
EFERT	59.98	60.5	59.5	59.63	1,045,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.4282	0	0	99.4022	0
EFOODS	108.05	108.7	105.2	105.55	772,500
EFOODS-CJUL	110.87	0	0	108.18	0
EFOODS-CJUN	109.67	0	0	107.01	0
EFOODS-CMAY	108.48	0	0	105.84	0
EFOODS-MAY	108.41	108.75	105.67	105.83	420,500
EFUG	125.57	125.5	124.25	124.25	7,500
EFUL	122.72	124	118	124	1,500
EMCO	4.19	3.9	3.82	3.82	3,000
ENGRO	197.79	198.4	196	196.25	838,600
ENGRO-CJUL	202.94	0	0	201.14	0
ENGRO-CJUN	200.76	0	0	198.97	0
ENGRO-CMAY	198.57	0	0	196.79	0
ENGRO-MAY	198.25	198.78	196.51	196.74	702,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.6	14.7	14.55	14.56	339,000
ESBL	3.22	3.34	3.25	3.34	3,000
EXIDE	378.29	397	375	386.9	10,900
FABL	16.31	16.34	16.14	16.15	498,500
FABL-CJUL	16.73	0	0	16.55	0
FABL-CJUN	16.55	0	0	16.37	0
FABL-CMAY	16.37	0	0	16.19	0
FABL-MAY	16.35	16.49	16.2	16.2	11,000
FASM	171.38	179.94	170	178.48	7,800
FATIMA	31.24	31.94	30.7	30.96	212,000
FATIMA-CJUL	32.05	0	0	31.73	0
FATIMA-CJUN	31.71	0	0	31.39	0
FATIMA-CMAY	31.36	0	0	31.05	0
FATIMA-MAY	31.3	31.02	31.02	31.02	500
FCCL	17.62	17.76	17.35	17.43	2,909,000
FCCL-CJUL	18.08	0	0	17.86	0
FCCL-CJUN	17.88	0	0	17.67	0
FCCL-CMAY	17.69	0	0	17.48	0
FCCL-MAY	17.72	17.78	17.46	17.48	310,500
FCSC	2.85	2.97	2.9	2.93	20,500
FECTC	48.6	48.65	48	48.24	44,500
FEROZ	238.18	239.99	234	236.02	8,000
FFBL	38.81	39.1	38.77	39.05	242,000
FFBL-CJUL	39.82	0	0	40.02	0
FFBL-CJUN	39.39	0	0	39.59	0
FFBL-CMAY	38.96	0	0	39.16	0
FFBL-MAY	39.25	39	37.74	39	1,000
FFC	110.18	110.4	109.75	109.79	313,600
FFC-CJUL	113.05	0	0	112.53	0
FFC-CJUN	111.83	0	0	111.31	0
FFC-CMAY	110.61	0	0	110.09	0
FFC-MAYB	110.5	110.55	110	110.1	5,000
FFLM	3.5	3.26	3.16	3.25	4,500
FHAM	9.55	9.6	9.6	9.6	1,000
FIBLM	3.05	3	3	3	500
FIL	41.03	43.08	43.08	43.08	0
FLYNG	6.4	6.59	6.4	6.56	171,000
FNEL	3.3	3.33	3.21	3.26	50,000
FPJM	3.97	3.91	3.91	3.91	1,000
FRCL	5	5	4.9	4.99	3,500
FRSM	40.01	40.95	38.11	38.41	135,500
FUDLM	19.31	19.5	19.3	19.3	23,500
FZCM	162	153.9	153.9	153.9	700
FZTM	543	570.15	569.99	570.15	700
GADT	210.23	220.74	213	220.74	133,300
GAIL	5.3	5.6	5.15	5.3	10,500
GAMON	3.88	3.76	3.76	3.88	500
GASF	9.93	9.99	9.78	9.82	129,500
GATM	54.1	55.65	53.56	53.86	171,500
GFIL	10.37	10	10	10	500
GGL	26.49	26.69	26.37	26.45	25,000
GHGL	56.98	56.99	56.99	56.99	500
GHNI	23.53	24.2	23.1	23.53	44,500
GHNL	29.92	31.41	30.25	31.06	1,480,500
GLAXO	173.74	174.8	170	170.28	142,200
GRYL	4.5	4.1	4.09	4.1	11,500
GTYR	77.32	80.85	76.6	79.81	216,000
GUSM	4.3	4.04	4.04	4.3	500
GVGL	19.5	19.5	19.25	19.25	4,000
GWLC	17.15	17.25	17.1	17.25	1,500
HABSM	34.61	36.34	34.9	36.12	455,000
HADC	2.36	2.4	2.33	2.4	2,500
HAEL	32.47	32.55	30.85	30.85	13,000
HAL	31	31.7	31.4	31.7	4,500
HASCOL	64.4	64.5	61.55	61.78	6,574,500
HBL	182.54	185.2	182	184.75	93,500
HCAR	74.85	78.59	74.76	77.2	1,373,000
HICL	16.42	16.5	16.41	16.44	20,500
HINO	466.08	468	455	456.85	15,700
HINOON	160.18	165.5	160.5	161.03	99,700
HIRAT	10.03	10.5	10.06	10.16	635,500
HMB	31.95	32	31.51	31.72	31,500
HSPI	19.65	20	19.61	20	6,000
HUBC	57.21	58.15	57.2	57.6	214,000
HUBC-CJUL	58.7	0	0	59.04	0
HUBC-CJUN	58.07	0	0	58.4	0
HUBC-CMAY	57.44	0	0	57.76	0
HUBC-MAY	57.64	57.52	57.5	57.5	106,000
HUMNL	111.85	114	107.74	110.33	33,000
HWQS	6.49	6.55	6.41	6.53	7,500
IBFL	82.5	79	79	79	500
IBLHL	99.58	103.95	100	100.59	87,000
ICI	371.26	380	372	377.84	8,900
ICIBL	1.82	2.14	1.8	2.09	173,000
ICL	34.99	35.15	34.36	34.36	2,500
IDEN	6.44	6.25	6.2	6.2	1,000
IFSL	15.22	15.5	15.1	15.5	2,000
IGIBL	1.66	1.73	1.65	1.67	84,000
IGIIL	252.72	257.97	246.5	249.86	305,200
ILTM	970.79	922.26	922.26	922.26	200
INDU	464.36	475	465	470.65	13,400
INIL	55.07	56.95	54.4	56	651,000
ISIL	186.58	190	190	186.58	100
ISL	23.43	23.65	23.05	23.47	60,500
ISTM	22.49	22.05	22.05	22.05	1,000
JDMT	94.75	96.9	95	95	2,500
JDWS	215	211.06	210.01	210.6	2,600
JLICL	225.33	231	220	230.45	5,100
JOPP	27.55	26.19	26.18	26.18	1,500
JPGL	3.02	3.1	2.98	3	266,500
JSBL	5.85	5.94	5.69	5.7	659,500
JSCL	11.3	11.4	11.08	11.12	2,350,000
JSIL	12.44	12.5	12.28	12.32	103,500
JSTFC6	99.5	0	0	99.5	0
JUBS	6.3	6.3	6.3	6.3	1,000
KAPCO	59.52	60	59.37	59.56	68,000
KAPCO-CJUL	61.07	0	0	61.04	0
KAPCO-CJUN	60.41	0	0	60.38	0
KAPCO-CMAY	59.75	0	0	59.72	0
KAPCO-MAY	61.42	61.89	59.6	59.6	101,000
KASBB	1.86	1.97	1.86	1.94	230,000
KASBSL	6.5	6.31	6.31	6.31	500
KCL	16.99	16.1	16.1	16.1	1,000
KEL	7.78	7.89	7.62	7.67	18,600,000
KELSC2	103.315	0	0	103.315	0
KHTC	425.49	404.22	404.22	404.22	500
KML	13.5	14.2	13.5	14	3,000
KOHC	120.01	121	119.02	119.84	99,500
KOHE	38.97	39.51	39	39	23,500
KOHTM	14.62	15.3	15	15.3	1,000
KOIL	3.35	3.48	3.4	3.42	2,500
KOSM	12.55	12.89	12.89	12.89	1,000
KSBP	89.5	92.01	89	90.68	17,000
KTML	24.5	24.89	24.45	24.45	31,500
LEUL	9.62	10.09	9.52	9.52	4,500
LINDE	166.94	165	165	166.94	100
LOTCHEM	7	7.06	7.01	7.03	354,000
LPCL	14.34	14.62	14.06	14.16	19,727,000
LPL	18.54	18.82	18.5	18.71	56,000
LUCK	350.37	355	348	349.76	112,000
LUCK-CJUL	359.5	0	0	358.48	0
LUCK-CJUN	355.63	0	0	354.6	0
LUCK-CMAY	351.75	0	0	350.73	0
LUCK-MAY	350.84	355.49	349.11	350.8	117,000
MACFL	18	18	17.75	18	2,000
MARI	271.54	285.11	271	283.06	2,336,700
MCB	287.29	287.55	286	286.5	90,300
MCB-CJUL	294.78	0	0	293.64	0
MCB-CJUN	291.6	0	0	290.47	0
MCB-CMAY	288.42	0	0	287.29	0
MCB-MAY	288.26	287.62	286.52	287.11	17,000
MCBAH	16.03	16.05	16.05	16.05	500
MDTL	2.78	2.8	2.75	2.76	134,000
MEBL	39.86	39.99	39.41	39.56	25,500
MEHT	206.9	216	209	209	800
MERIT	17.42	17.68	17.3	17.31	15,000
MFFL	678	685	685	685	200
MFTM	4	4.24	4	4	8,500
MIRKS	77.17	80.99	73.38	73.96	67,000
MLCF	29.56	29.69	29.05	29.11	4,743,500
MLCF-CJUL	30.33	0	0	29.84	0
MLCF-CJUN	30	0	0	29.51	0
MLCF-CMAY	29.68	0	0	29.19	0
MLCF-MAY	29.63	29.71	29.05	29.13	2,795,000
MQTM	22.94	22.9	22.85	22.85	10,500
MRNS	119.77	125.75	125.7	125.75	14,000
MSOT	122.33	121.25	119.2	121.25	3,000
MTIL	3.85	3.65	3.5	3.5	4,000
MTL	494.73	503.99	493	494.36	40,800
MUKT	2.48	2.55	2.36	2.43	80,500
MUREB	922.18	950	876.08	876.08	12,000
MWMP	3.35	3.2	3.15	3.15	3,500
MZSM	3	3.09	3.01	3.06	18,500
NATF	735.7	735	725	733.67	4,100
NBF	5.51	6.51	6	6.36	148,000
NBP	59.07	59.29	58.25	58.46	980,500
NBP-CJUL	60.61	0	0	59.92	0
NBP-CJUN	59.96	0	0	59.27	0
NBP-CMAY	59.3	0	0	58.62	0
NBP-MAY	59.24	59.33	58.42	58.65	193,500
NCL	42.43	42.75	41.8	41.87	285,500
NCL-CJUL	43.54	0	0	42.91	0
NCL-CJUN	43.07	0	0	42.45	0
NCL-CMAY	42.6	0	0	41.99	0
NCL-MAY	42.67	42.75	42	42.02	135,500
NCPL	39	39.5	39.01	39.49	147,000
NCPL-CJUL	40.02	0	0	40.47	0
NCPL-CJUN	39.59	0	0	40.04	0
NCPL-CMAY	39.15	0	0	39.6	0
NCPL-MAY	39.17	0	0	39.61	0
NESTLE	8000	8050	7999	8025	200
NETSOL	29.91	30.48	29.8	29.98	195,500
NIB	2.39	2.41	2.35	2.36	771,000
NICL	19.64	20.24	18.75	19.61	30,500
NMFL	15.67	16	15.3	15.48	105,500
NML	110.05	110.7	109.55	109.86	677,300
NML-CJUL	112.92	0	0	112.6	0
NML-CJUN	111.7	0	0	111.38	0
NML-CMAY	110.48	0	0	110.16	0
NML-MAY	110.38	111	109.7	110.2	401,500
NONS	30	29	29	29	500
NOPK	69.19	72.64	72.64	72.64	1,000
NOPKNV	38	39.45	38.35	39	15,500
NPL	34.19	34.69	33.99	34.51	217,000
NPL-CJUL	35.08	0	0	35.37	0
NPL-CJUN	34.7	0	0	34.99	0
NPL-CMAY	34.32	0	0	34.61	0
NPL-MAY	34.34	0	0	34.62	0
NRL	218.27	221.01	217.5	218.27	70,600
NSRM	63.93	67.12	60.74	64.99	1,500
OGDC	244.74	249.5	243.65	245.12	795,600
OGDC-CJUL	251.12	0	0	251.23	0
OGDC-CJUN	248.41	0	0	248.51	0
OGDC-CMAY	245.71	0	0	245.8	0
OGDC-MAY	245.23	250	244.35	246.06	110,500
OLPL	32.04	32.85	30.44	30.44	367,000
OLSM	6.5	6.55	6.5	6.55	3,500
OLTM	7	6.99	6.8	6.8	1,000
OTSU	50	52.5	51	52.5	14,000
PACE	4.3	4.39	4.21	4.23	744,000
PAEL	23.66	24.15	23.5	23.64	2,390,500
PAKRI	28.7	28.8	27.65	28.03	291,000
PAKT	1201.8	1240	1200	1230	1,400
PASL	4.82	5.3	4.93	5.02	3,065,000
PASM	6.8	6.64	6.64	6.64	1,000
PCAL	106.05	106	104.25	104.81	2,000
PGF	32.1	32.59	32.16	32.16	124,500
PGLC	16.3	16.078	16.078	16.078	0
PHDL	73.18	69.6	69.6	73.18	1,000
PIAA	7.05	7.33	7.07	7.21	3,746,500
PIBTL	27.89	27.91	26.85	27.13	443,000
PIBTLR	13.07	12.07	12.07	12.07	51,000
PICT	280.1	274	267	274	2,700
PIF	14	14.3	14	14.28	134,000
PIOC	45.28	45.75	44.02	44.41	1,342,500
PIOC-CJUL	46.46	0	0	45.52	0
PIOC-CJUN	45.96	0	0	45.02	0
PIOC-CMAY	45.46	0	0	44.53	0
PIOC-MAY	45.56	45.7	44.26	44.58	295,000
PKGI	9.15	9.44	9.44	9.44	500
PKGP	19.05	19.24	18.9	18.99	216,500
PKGP-CJUL	19.55	0	0	19.46	0
PKGP-CJUN	19.34	0	0	19.25	0
PKGP-CMAY	19.13	0	0	19.04	0
PKGP-MAY	19.13	19.4	19.1	19.25	7,500
PKGS	514.44	518	512.1	515.18	76,500
PMI	1.9	1.91	1.9	1.9	10,500
PMPK	939.94	900	892.95	892.95	1,000
PMRS	71.95	68.52	68.51	68.51	3,500
PNSC	73.94	72.25	71.5	71.5	5,500
POAF	8	8	7.8	7.81	36,000
POL	532.16	535	529.9	531.86	156,800
POWER	6	6.2	6	6.11	61,500
PPL	218	219	217.5	217.88	565,800
PPL-CJUL	223.68	0	0	223.31	0
PPL-CJUN	221.27	0	0	220.9	0
PPL-CMAY	218.86	0	0	218.48	0
PPL-MAY	218.49	219.5	218.02	218.45	62,500
PPP	57.7	59	57	57.85	12,000
PPVC	4.56	4.6	4.5	4.6	2,500
PRET	136.85	143.69	138	138	36,200
PRL	157.87	160	153.61	154.27	33,500
PSEL	451.5	474.07	473.9	473.99	200
PSMC	200.47	209.9	201.99	208.75	249,800
PSO	390.45	395.6	390.02	392.2	1,823,600
PSO-CJUL	400.62	0	0	401.98	0
PSO-CJUN	396.31	0	0	397.63	0
PSO-CMAY	391.99	0	0	393.29	0
PSO-MAY	391.72	396.15	390.8	393.18	1,242,500
PTC	27.27	28.24	27.13	27.49	5,236,500
PTC-CJUL	27.98	0	0	28.18	0
PTC-CJUN	27.68	0	0	27.87	0
PTC-CMAY	27.38	0	0	27.57	0
PTC-MAY	27.45	28.26	27.25	27.57	1,193,000
QUICE	7.01	7.3	7	7.25	490,500
RAVT	3.83	4.4	3.99	4.1	46,500
REDCO	4.28	4.39	4.1	4.32	21,000
REST	49.08	46.63	46.63	46.63	0
REWM	37.5	38.9	37	37	12,000
RICL	9	9	9	9	3,000
RMPL	10750	11287.5	10899.99	11287.5	1,420
RUBY	7.15	6.9	6.9	6.9	500
SAIF	25.83	26.15	25.4	25.42	17,000
SALT	157.19	156.5	150.11	150.12	400
SAPL	927.63	930	930	927.63	200
SARC	7.65	8.2	8.2	8.2	500
SAZEW	32.5	33	32.5	32.5	3,000
SBL	7.26	7.4	7.2	7.3	54,500
SCBPL	24.26	24.25	23.75	24.04	29,500
SCM	21.6	21.5	21.25	21.5	17,000
SEARL	193.31	195.5	191.5	192.17	44,000
SEPCO	2.39	2.37	2.33	2.35	171,500
SEPL	69	69	69	69	500
SFL	315.03	323	299.28	303.5	40,300
SFTM	9	10	10	10	6,000
SGML	18.82	19.25	18.65	18.73	66,000
SHCI	3.74	3.31	3.3	3.3	1,000
SHEL	268.73	271.92	268	269.61	232,700
SHEZ	808.67	810	805	805.15	1,200
SHFA	134.42	139.98	127.7	132.91	60,300
SHNI	6.3	6.57	6.3	6.48	3,500
SHSML	20.38	20.75	19.8	20	41,500
SIEM	1322.86	1345	1321	1322	340
SILK	2.32	2.47	2.34	2.35	418,000
SING	21	21.4	21	21.01	10,500
SITC	269.52	268.55	266	267.53	3,300
SKRS	3.02	3.1	3.07	3.1	5,000
SLYT	20.05	19.9	19.85	19.85	5,000
SMBL	3.75	3.8	3.5	3.54	2,781,000
SMCPL	9.01	9.05	9	9	1,000
SMTM	10.11	10.45	10	10.45	6,500
SNAI	77.05	78	77	77	1,000
SNBL	14.02	15.02	14	14.67	300,000
SNGP	22.74	22.97	22.57	22.66	170,500
SNGP-CJUL	23.33	0	0	23.22	0
SNGP-CJUN	23.08	0	0	22.97	0
SNGP-CMAY	22.83	0	0	22.72	0
SNGP-MAY	22.89	23.45	22.99	23.04	17,500
SPL	14.15	14.4	14.13	14.27	89,500
SPLC	3.45	3.52	3.45	3.5	15,000
SRVI	612.38	622.98	609.02	612.17	7,200
SSGC	32.9	33.35	32.75	33.04	478,000
SSGC-CJUL	33.76	0	0	33.86	0
SSGC-CJUN	33.39	0	0	33.5	0
SSGC-CMAY	33.03	0	0	33.13	0
SSGC-MAY	33.01	33.39	33.39	33.39	500
SSIC	7.6	7.5	7.1	7.5	1,000
SSML	10.13	10.23	10	10.13	49,500
STCL	8.76	8.85	8.6	8.65	12,000
STJT	85.07	89.26	89.26	89.26	500
STPL	7.61	7.98	7.5	7.63	28,500
SUHJ	11.5	11.5	11.5	11.5	1,000
SURC	100.01	103.4	101.5	103	3,000
SUTM	230.17	230	230	230	5,400
TATM	46.49	44.71	44.71	44.71	500
TDIL	11.1	11	11	11	1,000
TELE	4.81	5.08	4.8	4.89	586,000
TGL	32.68	33.4	32.05	32.19	680,000
THALL	196.23	205	199	202.88	301,000
THCCL	24.7	24.5	24.5	24.5	2,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.2	8.1	8.01	8.03	2,000
TREET	115.91	116.5	113.1	113.52	131,000
TRG	13.61	14.61	13.7	14.61	11,183,500
TRIBL	1.73	1.75	1.75	1.75	25,000
TRIPF	208.8	215	198.61	200.96	232,200
TRPOL	1.62	1.66	1.54	1.57	491,000
TSMF	5	4.98	4.6	4.81	20,500
TSPL	1.93	2.02	1.9	2	6,500
UBL	164.83	166	163	164.55	984,300
UBL-CJUL	169.12	0	0	168.65	0
UBL-CJUN	167.3	0	0	166.83	0
UBL-CMAY	165.48	0	0	165.01	0
UBL-MAY	165.16	166.1	164	165.01	122,500
UCAPM	2	1.9	1.63	1.9	2,000
UDPL	17.5	18.2	18.2	17.5	3,000
UNIC	18.01	18.55	18.5	18.5	11,000
UVIC	4.47	4.95	4.95	4.95	500
WTL	2.32	2.45	2.32	2.35	478,000
YOUW	4.5	4.6	4.6	4.6	5,000
ZAHT	15.47	15.03	15.01	15.03	4,500
Total Turnover					156,761,095

 

KSE EOD Daily Share Price Data - 22-05-2014