KSE EOD Daily Share Price Data - 23-05-2014

For: May 23, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	119.07	125	120	122.29	1,900
ABL	126.27	128	127	127	28,500
ABLTFC2	100.9	101	101	98.1339	600
ABOT	521.1	532.9	515.1	520.03	38,400
ACPL	162.8	162.5	162	162.5	1,200
ADAMS	26.42	27.39	26.11	26.7	24,000
ADMM	75.5	75.5	74.25	74.58	3,000
ADOS	54.95	57.69	56.89	57.62	33,000
AGIC	18.96	18.99	18.89	18.89	6,000
AGL	10	9.77	9.77	10	500
AGTL	231.65	243.23	234	241.43	102,000
AHCL	28.66	28.89	28.35	28.51	215,500
AHCL-CJUL	29.37	0	0	29.21	0
AHCL-CJUN	29.06	0	0	28.89	0
AHCL-CMAY	28.74	0	0	28.58	0
AHCL-MAY	28.7	28.75	28.19	28.54	37,000
AHL	63.92	64.5	63.45	63.63	32,000
AICL	47.78	48.2	47.3	47.38	527,900
AICL-CJUL	48.97	0	0	48.54	0
AICL-CJUN	48.44	0	0	48.02	0
AICL-CMAY	47.91	0	0	47.49	0
AICL-MAY	47.91	48	47.45	47.5	98,500
AKBL	19.12	19.78	19.19	19.53	4,854,500
AKBL-CJUL	19.6	0	0	20.01	0
AKBL-CJUN	19.38	0	0	19.79	0
AKBL-CMAY	19.17	0	0	19.58	0
AKBL-MAY	19.09	19.79	19.31	19.56	285,500
AKDCL	70	70	70	70	2,000
AKZO	149.46	155	150	153.32	118,000
ALNRS	38.05	39.95	39.94	39.94	1,000
ALTN	24.1	24	24	24	500
AMBL	6.5	7.3	6.5	6.84	483,500
AMBLR	1.01	1.15	0.21	1.08	24,000
AMTEX	3.73	3.99	3.72	3.94	128,500
ANL	6.17	6.3	6.14	6.23	447,000
ANSM	13	13.45	12.5	12.86	9,000
APL	555.4	558	553	554	2,400
APOT	19.55	20.55	20.55	20.55	500
ARM	53.85	53	53	53	500
ARPAK	14.8081	14.8	14.8	14.8	0
ARPL	333.41	340	333	335.9	9,600
ASHT	19	18	18	18	3,500
ASL	8.64	8.9	8.6	8.6	5,000
ASTM	17.5	18	18	17.5	500
ATBA	460	465	460	460	1,200
ATIL	60.79	61	58.1	60	18,500
ATLH	253	256	252.35	252.83	4,200
ATRL	209.68	210.65	208.01	208.87	127,500
ATRL-CJUL	214.91	0	0	213.99	0
ATRL-CJUN	212.58	0	0	211.68	0
ATRL-CMAY	210.26	0	0	209.37	0
ATRL-MAY	210.34	211	205	209.34	53,000
AVN	25.54	25.88	25.14	25.4	241,500
BAFL	27.28	27.5	27.1	27.17	1,702,000
BAFL-CJUL	27.96	0	0	27.84	0
BAFL-CJUN	27.66	0	0	27.54	0
BAFL-CMAY	27.36	0	0	27.23	0
BAFL-MAY	27.39	27.4	27.2	27.23	14,000
BAFLTFC5	101.9504	0	0	101.9504	0
BAHL	43.8	44.2	43.45	44	207,500
BAHL-CJUL	44.89	0	0	45.08	0
BAHL-CJUN	44.41	0	0	44.59	0
BAHL-CMAY	43.92	0	0	44.1	0
BAHL-MAY	44.77	0	0	44.12	0
BAPL	8	8	7.75	7.75	23,500
BATA	3618	3700	3550	3600	280
BERG	57.89	60.78	58.8	60.58	214,000
BGL	6.28	7	6	6.55	5,500
BIFO	140	133	133	133	3,500
BIPL	10.5	10.37	10.21	10.25	40,500
BOK	7.97	8	7.9	7.98	2,500
BOP	9.58	9.67	9.45	9.46	2,676,000
BOP-CJUL	9.82	0	0	9.69	0
BOP-CJUN	9.71	0	0	9.59	0
BOP-CMAY	9.61	0	0	9.48	0
BOP-MAY	9.63	9.68	9.46	9.48	712,500
BPL	39.63	40	39.01	39.5	14,500
BROT	8.79	9.74	9.01	9.01	1,500
BRR	5.75	5.75	5.75	5.75	12,000
BTL	155	150	150	150	400
BUXL	28.93	30.37	30.37	30.37	2,500
BYCO	11.8	11.98	11.56	11.63	4,901,500
CCM	53	53.1429	53.1429	53.1429	0
CENI	18.58	18.5	18.5	18.5	5,000
CEPB	59.01	59.5	58.01	58.71	58,500
CHAS	13.5	14.2	13.99	14.05	211,500
CHBL	5.79	5.9	5.8	5.8	92,000
CHCC	66.35	66.5	65.75	65.76	79,000
CHCC-CJUL	68	0	0	67.37	0
CHCC-CJUN	67.27	0	0	66.64	0
CHCC-CMAY	66.53	0	0	65.92	0
CHCC-MAY	66.23	67	66.5	66.9	10,500
CJPL	3.7	3.89	3.88	3.89	1,500
CLCPS	2.2	2.23	2.04	2.14	153,000
CLOV	83.9	84.48	81	83.07	2,500
COLG	1625	1694	1626	1627.63	1,420
COTT	6.08	6.87	6.05	6.59	5,000
CPPL	68.5	69	67.8	67.9	39,000
CRTM	19.76	20.1	19.25	19.25	54,000
CSAP	48.97	49.2	48.25	49.13	147,500
CSIL	5.2	5.1	5.1	5.2	2,000
CSM	2	1.95	1.9	1.9	5,000
CSUML	8.78	8.89	8.2	8.77	29,500
CWSM	9.49	9.4	9.4	9.4	0
CYAN	76.45	76.5	75.74	76	27,000
DAAG	15.78	16.7	14.8	16.1	33,500
DADX	33.7	32.1	32.1	33.7	1,500
DAWH	75.98	77.95	75.46	76.87	27,000
DAWH-CJUL	77.87	0	0	78.76	0
DAWH-CJUN	77.03	0	0	77.9	0
DAWH-CMAY	76.19	0	0	77.05	0
DAWH-MAY	76	76.6	75.6	76.18	14,000
DBCI	5.25	5.25	5	5.06	93,500
DCH	3.11	3.19	3.02	3.1	3,000
DCL	7.23	7.34	7.14	7.21	118,000
DEL	3.45	3.27	3.1	3.21	19,000
DFML	7.18	7.2	6.98	7.06	686,500
DFSM	3.75	3.81	3.72	3.76	46,000
DGKC	83.21	83.6	82.5	83.24	1,822,000
DGKC-CJUL	85.28	0	0	85.28	0
DGKC-CJUN	84.36	0	0	84.36	0
DGKC-CMAY	83.44	0	0	83.44	0
DGKC-MAY	83.37	83.85	82.6	83.46	555,500
DIIL	18.3	19.3	19.3	19.3	500
DINT	126	119.7	119.7	126	5,000
DKTM	9.29	8.99	8.8	8.99	1,000
DLL	127.93	127	125	125.65	2,000
DMTM	12.78	13.45	11.85	13.45	1,000
DNCC	9.5	9.85	9.8	9.85	2,000
DOL	6.11	6.35	6.07	6.11	23,500
DSFL	2.47	2.5	2.42	2.45	377,000
DSIL	4.71	4.7	4.56	4.7	1,500
DSL	4.4	4.65	4.29	4.45	72,500
DWAE	3.01	3.15	3.15	3.15	2,000
DWSM	3.8	3.79	3.65	3.66	17,000
DYNO	45.06	46.85	44.2	45	4,000
ECOP	18.05	18	17.4	18	15,000
EFERT	59.63	59.99	59.01	59.15	636,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.4022	0	0	99.4358	0
EFOODS	105.55	106.4	103.74	104.51	584,500
EFOODS-CJUL	108.18	0	0	107.07	0
EFOODS-CJUN	107.01	0	0	105.92	0
EFOODS-CMAY	105.84	0	0	104.76	0
EFOODS-MAY	105.83	106.5	103.98	104.74	428,500
EFUG	124.25	125.75	123	123.03	52,000
ELSM	76.4	77	77	77	500
ENGRO	196.25	198	194	196.64	702,500
ENGRO-CJUL	201.14	0	0	201.46	0
ENGRO-CJUN	198.97	0	0	199.28	0
ENGRO-CMAY	196.79	0	0	197.11	0
ENGRO-MAY	196.74	198.5	194.07	197.05	882,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.56	14.74	14.56	14.7	149,500
EXIDE	386.9	389	384.5	385.25	2,000
FABL	16.15	16.57	16	16.32	2,579,000
FABL-CJUL	16.55	0	0	16.72	0
FABL-CJUN	16.37	0	0	16.54	0
FABL-CMAY	16.19	0	0	16.36	0
FABL-MAY	16.2	17.2	16.3	16.39	142,500
FANM	6.18	5.85	5.85	5.85	14,500
FASM	178.48	187.39	174.1	174.54	19,500
FATIMA	30.96	30.99	30	30.21	130,000
FATIMA-CJUL	31.73	0	0	30.95	0
FATIMA-CJUN	31.39	0	0	30.62	0
FATIMA-CMAY	31.05	0	0	30.28	0
FATIMA-MAY	31.02	0	0	30.29	0
FCCL	17.43	17.7	17.31	17.62	3,090,000
FCCL-CJUL	17.86	0	0	18.05	0
FCCL-CJUN	17.67	0	0	17.86	0
FCCL-CMAY	17.48	0	0	17.66	0
FCCL-MAY	17.48	17.7	17.37	17.64	209,500
FCSC	2.93	2.97	2.8	2.97	74,500
FDIBL	1.59	1.5	1.5	1.5	1,000
FECM	3.95	4.27	4.27	4.27	500
FECTC	48.24	48.9	47.75	47.83	11,000
FEM	5	5.01	5	5	27,000
FEROZ	236.02	240	230	231.99	14,300
FFBL	39.05	39.15	39	39.06	217,000
FFBL-CJUL	40.02	0	0	40.02	0
FFBL-CJUN	39.59	0	0	39.59	0
FFBL-CMAY	39.16	0	0	39.15	0
FFBL-MAY	39	39.05	39.05	39.05	500
FFC	109.79	109.98	109	109.27	334,200
FFC-CJUL	112.53	0	0	111.95	0
FFC-CJUN	111.31	0	0	110.74	0
FFC-CMAY	110.09	0	0	109.53	0
FFC-MAYB	110.1	111	109.51	109.68	10,000
FFLM	3.25	3.49	3.49	3.49	1,000
FHAM	9.6	9.7	9.7	9.7	2,000
FIBLM	3	3.24	3.24	3.24	500
FLYNG	6.56	6.69	6.5	6.51	56,000
FNEL	3.26	3.29	3.2	3.24	15,000
FPJM	3.91	4	3.85	3.85	16,500
FRCL	4.99	5.05	5.05	5.05	5,000
FRSM	38.41	39.89	38.25	38.25	40,500
FUDLM	19.3	19.6	19.5	19.6	5,500
FZCM	153.9	148	146.21	146.21	2,300
FZTM	570.15	597.1562	597.1562	597.1562	0
GADT	220.74	231.77	217.15	230.51	342,800
GAIL	5.3	5.39	5.1	5.35	1,500
GASF	9.82	10	9.8	9.85	83,500
GATI	170	163	163	170	1,200
GATM	53.86	55.2	53.6	54.22	222,500
GFIL	10	10.09	10.09	10.09	500
GGL	26.45	26.8	26.25	26.65	39,500
GHGL	56.99	56.5	54.15	55.3	10,500
GHNI	23.53	23.39	23	23.09	17,500
GHNL	31.06	32	30.3	30.56	359,000
GLAT	116.2915	112.74	112.74	112.74	0
GLAXO	170.28	173	169.5	170.01	144,800
GRYL	4.1	4.5	4.5	4.5	5,000
GTYR	79.81	80.99	79	80.16	177,500
GVGL	19.25	19.5	19.3	19.3	11,000
GWLC	17.25	17.8	17.4	17.4	17,000
HABSM	36.12	37.1	35.75	36.7	85,500
HADC	2.4	2.47	2.3	2.45	4,500
HAEL	30.85	32.39	29.31	32.39	283,500
HAL	31.7	33.28	31.99	33.28	22,500
HASCOL	61.78	62.95	61.75	62.12	2,041,000
HBL	184.75	184.25	182.04	182.67	14,400
HCAR	77.2	81	76.56	80.43	1,735,500
HICL	16.44	16.9	16.49	16.61	6,500
HINO	456.85	479.69	456.01	479.69	35,700
HINOON	161.03	164	161.25	161.65	25,100
HIRAT	10.16	10.3	10.11	10.15	69,000
HMB	31.72	32	32	32	25,500
HMIM	3.75	3.9	3.9	3.9	500
HUBC	57.6	57.8	57.35	57.7	113,500
HUBC-CJUL	59.04	0	0	59.12	0
HUBC-CJUN	58.4	0	0	58.48	0
HUBC-CMAY	57.76	0	0	57.84	0
HUBC-MAY	57.5	57.7	57.7	57.7	1,000
HUMNL	110.33	115.8	109.5	111.25	35,500
HWQS	6.53	6.9	6.5	6.84	41,500
IBFL	79	80	75.05	75.05	3,000
IBLHL	100.59	101.01	97.01	98.46	39,500
ICI	377.84	392	380	385.59	89,100
ICIBL	2.09	2.18	2.01	2.12	432,500
ICL	34.36	34.99	33.01	34.5	7,000
IDRT	14.89	14.4	14.4	14.4	1,000
IFSL	15.5	15.5	14.61	15	29,500
IGIBL	1.67	1.7	1.65	1.65	6,500
IGIIL	249.86	252.75	246	249.43	127,100
ILTM	922.26	968	876.15	906.77	500
INDU	470.65	490	454	470.23	14,700
INIL	56	58	54.1	54.25	658,000
INKL	13.75	14.48	14.48	14.48	500
ISL	23.47	23.67	23.3	23.5	31,500
ISTM	22.05	22.49	22.49	22.05	1,000
JDWS	210.6	210.99	210	210.09	1,100
JGICL	88.01	91	89	89.25	20,500
JKSM	28	28	28	28	2,000
JLICL	230.45	240	238.99	239.94	2,200
JOPP	26.18	26.5	24.88	25.99	6,000
JPGL	3	3.05	2.96	3.01	507,000
JSBL	5.7	5.8	5.66	5.74	173,500
JSCL	11.12	11.29	11.1	11.14	1,492,000
JSGCL	36.75	35.51	35.03	35.1	5,500
JSIL	12.32	12.5	12.26	12.3	85,500
JSTFC6	99.5	0	0	99.5	0
KAPCO	59.56	60	58	59.43	1,189,500
KAPCO-CJUL	61.04	0	0	60.89	0
KAPCO-CJUN	60.38	0	0	60.23	0
KAPCO-CMAY	59.72	0	0	59.57	0
KAPCO-MAY	59.6	59.25	59.2	59.2	1,500
KASBB	1.94	1.98	1.9	1.92	171,500
KASBSL	6.31	6.25	6.25	6.25	500
KCL	16.1	16.5	15.25	16.5	3,000
KEL	7.67	7.8	7.51	7.72	13,103,500
KELSC2	103.315	0	0	103.315	0
KHTC	404.22	423	384.01	412.5	1,500
KOHC	119.84	120.85	117	117.22	209,500
KOHE	39	39.9	39.5	39.9	32,500
KSBP	90.68	90.8	89.6	89.6	7,500
KSTM	4.85	5.3	5.3	5.3	500
KTML	24.45	24.4	24.08	24.4	12,500
LEUL	9.52	9.35	9.34	9.34	1,000
LOTCHEM	7.03	7.07	7	7.02	753,500
LPCL	14.16	14.36	14.1	14.27	8,264,000
LPL	18.71	18.86	18.3	18.33	27,000
LUCK	349.76	351.65	346.1	346.87	43,300
LUCK-CJUL	358.48	0	0	355.38	0
LUCK-CJUN	354.6	0	0	351.54	0
LUCK-CMAY	350.73	0	0	347.69	0
LUCK-MAY	350.8	350.5	347.16	347.7	17,000
MACFL	18	17.99	17.61	17.99	2,000
MARI	283.06	287.5	276.25	277.64	1,355,800
MCB	286.5	287.6	285.5	286.07	39,600
MCB-CJUL	293.64	0	0	293.09	0
MCB-CJUN	290.47	0	0	289.92	0
MCB-CMAY	287.29	0	0	286.75	0
MCB-MAY	287.11	287.8	286	286.21	44,500
MCBAH	16.05	16.09	16	16.09	1,000
MDTL	2.76	2.84	2.75	2.78	134,500
MEBL	39.56	39.9	39.5	39.75	21,000
MEHT	209	219	217	218.99	4,900
MERIT	17.31	17.51	17.26	17.5	65,000
MFFL	685	719.25	685	719.25	5,000
MFTM	4	4	3.8	3.95	7,000
MIRKS	73.96	75.85	75.85	73.96	1,500
MLCF	29.11	29.4	28.85	29.27	2,005,000
MLCF-CJUL	29.84	0	0	29.99	0
MLCF-CJUN	29.51	0	0	29.66	0
MLCF-CMAY	29.19	0	0	29.34	0
MLCF-MAY	29.13	29.4	28.9	29.29	678,500
MODAM	2.08	2.05	2.05	2.05	5,500
MQTM	22.85	23.74	22	22.3	34,000
MRNS	125.75	131.99	120	121.17	15,500
MTIL	3.5	3.55	3	3.5	7,000
MTL	494.36	496.88	493.5	494.16	39,200
MUKT	2.43	2.5	2.25	2.36	62,500
MUREB	876.08	919.88	832.3	919.78	61,300
MWMP	3.15	3.39	3.12	3.22	22,000
MZSM	3.06	3.25	3	3.24	59,500
NATF	733.67	741.01	729	732.17	1,800
NBF	6.36	6.02	6.02	6.02	8,000
NBP	58.46	59.15	58.49	58.77	383,000
NBP-CJUL	59.92	0	0	60.21	0
NBP-CJUN	59.27	0	0	59.56	0
NBP-CMAY	58.62	0	0	58.91	0
NBP-MAY	58.65	59.2	58.5	58.98	128,000
NCL	41.87	42.4	40.85	40.96	907,500
NCL-CJUL	42.91	0	0	41.96	0
NCL-CJUN	42.45	0	0	41.51	0
NCL-CMAY	41.99	0	0	41.06	0
NCL-MAY	42.02	42.48	40.9	41.08	532,500
NCPL	39.49	40.98	39.5	40.72	782,500
NCPL-CJUL	40.47	0	0	41.72	0
NCPL-CJUN	40.04	0	0	41.27	0
NCPL-CMAY	39.6	0	0	40.82	0
NCPL-MAY	39.61	39.61	39.61	39.61	5,000
NETSOL	29.98	30.5	29.75	29.97	117,000
NIB	2.36	2.49	2.36	2.41	697,000
NICL	19.61	20.1	19.65	20	53,500
NMFL	15.48	15.52	15.16	15.21	65,500
NML	109.86	110.7	107.8	108.26	1,003,800
NML-CJUL	112.6	0	0	110.92	0
NML-CJUN	111.38	0	0	109.72	0
NML-CMAY	110.16	0	0	108.52	0
NML-MAY	110.2	111.8	108	108.49	711,000
NOPK	72.64	76.27	76.27	76.27	0
NPL	34.51	34.85	34.4	34.54	128,000
NPL-CJUL	35.37	0	0	35.39	0
NPL-CJUN	34.99	0	0	35	0
NPL-CMAY	34.61	0	0	34.62	0
NPL-MAY	34.62	34.6	33	34.6	6,500
NRL	218.27	219	215	215.58	123,600
OGDC	245.12	249	245.01	247.03	645,000
OGDC-CJUL	251.23	0	0	253.09	0
OGDC-CJUN	248.51	0	0	250.35	0
OGDC-CMAY	245.8	0	0	247.62	0
OGDC-MAY	246.06	248.9	246.45	247.57	28,000
OLPL	30.44	31.34	29.8	31.25	154,000
OLSM	6.55	6.5	6.5	6.5	1,500
PACE	4.23	4.35	4.25	4.28	319,500
PAEL	23.64	24.82	23.56	24.77	7,223,500
PAKMI	2.34	2.33	2.12	2.23	21,000
PAKRI	28.03	28.39	27.5	28.02	232,000
PAKT	1230	1240	1212	1225.73	1,300
PASL	5.02	5.02	4.8	4.83	390,500
PCAL	104.81	105.1	104.5	104.87	2,500
PGCL	143.09	140	140	143.09	500
PGF	32.16	32.9	31.75	32.25	68,500
PIAA	7.21	7.75	7.3	7.36	10,953,000
PIBTL	27.13	28.48	25.78	25.87	1,161,500
PIBTLR	12.07	11.85	11.07	11.07	17,620,500
PICT	274	279.95	279.95	279.95	100
PIF	14.28	14.5	14.05	14.09	25,000
PIL	10.11	10	10	10	500
PIOC	44.41	44.7	44.06	44.39	484,000
PIOC-CJUL	45.52	0	0	45.48	0
PIOC-CJUN	45.02	0	0	44.99	0
PIOC-CMAY	44.53	0	0	44.5	0
PIOC-MAY	44.58	44.79	44.16	44.3	102,500
PKGP	18.99	19.15	18.85	18.88	1,058,000
PKGP-CJUL	19.46	0	0	19.34	0
PKGP-CJUN	19.25	0	0	19.13	0
PKGP-CMAY	19.04	0	0	18.92	0
PKGP-MAY	19.25	0	0	18.93	0
PKGS	515.18	526	512	514.02	126,100
PMI	1.9	1.9	1.86	1.87	5,000
PMPK	892.95	850	848.31	848.31	3,300
PMRS	68.51	70.99	65.09	68.99	6,000
PNSC	71.5	73.9	70.55	70.8	32,500
POL	531.86	534.5	530.9	530.97	472,900
POML	106.7833	105.0067	105.0067	105.0067	0
POWER	6.11	6.02	5.9	5.98	57,000
PPL	217.88	218.7	217.5	218.17	219,500
PPL-CJUL	223.31	0	0	223.52	0
PPL-CJUN	220.9	0	0	221.1	0
PPL-CMAY	218.48	0	0	218.69	0
PPL-MAY	218.45	218.97	217.75	218.25	41,500
PPP	54.85	53.4	52.16	53	14,500
PRET	138	139	137	138.75	400
PRL	154.27	155	151.65	151.72	4,500
PRWM	40.7	41.85	40.95	41.07	6,000
PSMC	208.75	209	205	205.79	104,600
PSO	392.2	395.25	390.51	393.43	1,482,800
PSO-CJUL	401.98	0	0	403.08	0
PSO-CJUN	397.63	0	0	398.72	0
PSO-CMAY	393.29	0	0	394.36	0
PSO-MAY	393.18	395.9	391.25	394.18	1,078,000
PTC	27.49	27.68	27.25	27.34	441,500
PTC-CJUL	28.18	0	0	28.01	0
PTC-CJUN	27.87	0	0	27.71	0
PTC-CMAY	27.57	0	0	27.4	0
PTC-MAY	27.57	27.86	27.3	27.38	117,000
QUICE	7.25	7.4	7.25	7.35	219,500
RAVT	4.1	4	3.92	4	1,500
REDCO	4.32	4.2	4.2	4.2	3,000
REWM	37	38.45	38.45	38.45	500
RICL	9	9.24	9.24	9.24	500
RMPL	11287.5	11851.87	11400	11400	880
RUBY	6.9	7.75	7.75	6.9	1,000
SAIF	25.42	25.88	25.25	25.27	3,000
SALT	150.12	145.5	142.62	142.62	1,300
SANE	5.94	6.49	6.49	6.49	500
SAPL	927.63	960	885	895	500
SARC	8.2	7.9	7.9	8.2	500
SASML	10	9.7	9	9	6,000
SBL	7.3	7.55	7.25	7.48	199,000
SCBPL	24.04	24.05	23.85	24.05	13,000
SCM	21.5	21.6	21.5	21.6	15,000
SEARL	192.17	194.84	188.5	189.85	47,500
SEL	33.8	34	34	34	30,500
SEPCO	2.35	2.47	2.37	2.45	331,500
SFAT	18.85	19.85	19.5	19.85	1,500
SFL	303.5	302	296	299.99	1,000
SFTM	10	11	11	11	500
SGML	18.73	18.94	18.6	18.81	37,000
SHEL	269.61	274.8	264	265.61	760,200
SHEZ	805.15	829	815	829	700
SHFA	132.91	132.01	128.5	129.41	8,300
SHNI	6.48	6.48	6.35	6.36	5,500
SHSML	20	21	20.02	21	57,000
SIEM	1322	1388.1	1388.1	1388.1	960
SILK	2.35	2.4	2.31	2.35	426,500
SING	21.01	22.06	21.64	22.06	29,000
SITC	267.53	272	268.5	271.09	9,400
SKRS	3.1	3.21	3.21	3.21	500
SLCL	4.51	4.9	4.9	4.9	500
SLYT	19.85	20.27	19.1	20.27	6,000
SMBL	3.54	3.96	3.55	3.76	2,687,500
SNAI	77	80	76.9	76.9	2,500
SNBL	14.67	14.95	14.74	14.75	4,000
SNGP	22.66	22.92	22.43	22.51	151,500
SNGP-CJUL	23.22	0	0	23.06	0
SNGP-CJUN	22.97	0	0	22.81	0
SNGP-CMAY	22.72	0	0	22.56	0
SNGP-MAY	23.04	22.9	22.4	22.57	5,500
SPL	14.27	14.79	14.35	14.59	331,000
SPLC	3.5	3.75	3.53	3.62	106,000
SRVI	612.17	622.4	610	614.5	3,500
SSGC	33.04	33.2	32.69	32.74	232,500
SSGC-CJUL	33.86	0	0	33.54	0
SSGC-CJUN	33.5	0	0	33.18	0
SSGC-CMAY	33.13	0	0	32.82	0
SSGC-MAY	33.39	33.39	32.5	32.82	3,500
SSIC	7.5	7.54	7.1	7.54	2,000
SSML	10.13	10.18	9.9	9.95	61,000
STCL	8.65	8.7	8.52	8.58	16,500
STPL	7.63	7.95	7.5	7.95	1,000
SURC	103	105.9	103	105.9	2,000
SUTM	230	229.5	229.5	230	200
TATM	44.71	46.2	45.11	46.2	1,000
TCLTC	54.82	54.3333	54.3333	54.3333	0
TELE	4.89	4.94	4.81	4.84	156,000
TGL	32.19	32.5	31.76	32.28	120,500
THALL	202.88	204	200	201.25	128,800
THAS	13.9	13.7333	13.7333	13.7333	0
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.03	8.35	8.35	8.35	500
TREET	113.52	114.56	112.7	113.21	54,500
TRG	14.61	14.95	14.36	14.5	7,317,500
TRIBL	1.75	1.79	1.79	1.75	3,000
TRIPF	200.96	200.11	194	198.46	27,900
TRPOL	1.57	1.8	1.55	1.73	554,500
TRSM	4.5	4.5	4.5	4.5	500
TSMF	4.81	5.24	4.86	4.86	13,000
TSPL	2	1.94	1.9	1.93	50,000
UBL	164.55	165.98	163	165.3	325,800
UBL-CJUL	168.65	0	0	169.35	0
UBL-CJUN	166.83	0	0	167.52	0
UBL-CMAY	165.01	0	0	165.69	0
UBL-MAY	165.01	168.49	164	165.72	243,000
UCAPM	1.9	1.93	1.93	1.93	500
UVIC	4.95	5	5	4.95	500
WTL	2.35	2.39	2.3	2.32	400,500
ZAHT	15.03	15.4	15.25	15.25	2,000
ZTL	10	9.5	9.5	9.5	1,000
Total Turnover					137,643,240

 

KSE EOD Daily Share Price Data - 23-05-2014