KSE EOD Daily Share Price Data - 30-04-2014

For: April 30, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	123.12	126.45	123.3	125.75	181,500
ABOT	499.46	520	504.99	516.59	27,700
ACPL	155	162	155.99	161.62	151,700
ADAMS	27	27.89	27.89	27.89	500
ADMM	69.99	72.49	70	71.75	7,500
ADOS	37.37	39.23	38.84	39.23	6,000
AGIC	19.14	19.39	19.05	19.32	11,500
AGIL	83.1	87.25	81	86.98	631,500
AGSML	8.5	9.5	9.5	9.5	500
AGTL	198.23	201.3	198.25	201.08	11,800
AHCL	29.95	30.78	29.65	29.78	1,206,500
AHCL-CJUL	30.98	0	0	30.76	0
AHCL-CJUN	30.65	0	0	30.43	0
AHCL-CMAY	30.32	0	0	30.11	0
AHCL-MAY	30.25	30.99	30.05	30.05	345,000
AHL	64.77	68	64	65.05	360,000
AICL	45.82	48.11	45.62	47.95	2,999,400
AICL-CJUL	47.39	0	0	49.53	0
AICL-CJUN	46.88	0	0	49	0
AICL-CMAY	46.38	0	0	48.48	0
AICL-MAY	46.32	48.49	46.3	48.17	1,050,000
AKBL	17.6	18.6	17.6	18.59	8,076,500
AKBL-CJUN	18.01	0	0	19	0
AKBL-CMAY	17.81	0	0	18.79	0
AKBL-MAY	17.86	18.86	17.8	18.76	483,500
AKZO	142.8	145.95	138	138.66	174,300
ALICO	70.81	74.35	74.35	74.35	1,500
ALNRS	40.5	41	41	41	500
ALQT	26.6	26.6	26.6	26.6	500
AMBL	7.5	8.44	7.5	8.15	7,000
AMTEX	3.85	3.9	3.6	3.83	117,500
ANL	6.27	6.8	6.29	6.66	4,528,500
ANSM	11.85	11.87	11.85	11.85	2,000
APL	535.13	545	538	544.28	172,100
ARM	53.8	53.06	53.05	53.05	1,000
ARPAK	13.5	14.44	14.4	14.42	1,000
ARPL	348.68	350	341	345	27,900
ASHT	19.98	20.98	19.25	19.25	4,500
ASL	9.06	9.5	9.06	9.06	2,000
ATBA	437	447.9	447.9	437	100
ATIL	57.7	59.9	58.4	59.9	10,000
ATLH	315	328	315	321.1	19,800
ATRL	210.51	216	211.49	215.81	559,800
ATRL-CJUL	217.72	0	0	222.93	0
ATRL-CJUN	215.4	0	0	220.55	0
ATRL-CMAY	213.08	0	0	218.18	0
ATRL-MAY	212.82	218.2	213.25	217.93	226,000
AVN	33.87	35.25	32.18	34.42	5,015,500
BAFL	26.67	27.31	26.51	27.13	3,440,500
BAFL-CJUL	27.58	0	0	28.02	0
BAFL-CJUN	27.29	0	0	27.73	0
BAFL-CMAY	27	0	0	27.43	0
BAFL-MAY	26.95	27.4	26.9	27.08	18,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	41.06	42.6	41	42.59	670,500
BAHL-CJUL	42.47	0	0	43.99	0
BAHL-CJUN	42.01	0	0	43.53	0
BAHL-CMAY	41.56	0	0	43.06	0
BAPL	7.83	8.2	8	8.1	16,500
BCML	75.99	76	75.1	76	3,500
BERG	50	50.95	49.01	50.24	38,000
BGL	7.74	7.96	7.96	7.96	1,000
BIFO	142.75	143	142.75	142.75	3,000
BILF	15.5	15.3737	15.3737	15.3737	0
BIPL	10.83	11.17	10.55	11.04	111,000
BNWM	79.25	76.1	75.29	75.29	1,500
BOK	8.4	8.98	8.36	8.36	12,000
BOP	10.31	10.49	10.3	10.38	6,942,500
BOP-CJUL	10.66	0	0	10.72	0
BOP-MAY	10.42	10.58	10.4	10.52	995,500
BPBL	6.75	6.11	5.8	6.1	5,000
BPL	36.88	37.5	36.91	37.19	13,000
BROT	9.5	9.45	9.06	9.44	11,500
BRR	5.85	5.94	5.67	5.86	59,500
BTL	148	155.4	145	155.4	8,500
BWCL	82.38	86.46	82	86.46	3,000
BYCO	10.13	10.37	10.15	10.31	961,000
CCM	53	53.54	53	53	1,000
CECL	13.08	12.08	12.08	12.08	500
CENI	16.82	17.39	16.5	17.25	21,500
CEPB	58.4	58.7	57	57.47	126,500
CFL	31	32.55	32.35	32.55	2,000
CHAS	11.5	10.75	10.75	10.75	1,000
CHBL	5.16	5.25	5.09	5.15	49,000
CHCC	69.4	72.1	69.45	71.96	781,500
CJPL	4.24	4.35	3.51	4.25	78,000
CLCPS	2	2.1	2	2.04	175,000
CLOV	82.3	83.8	80	83.8	1,000
CML	4.63	4.66	4.3	4.55	989,000
COLG	1600	1601	1600.05	1600.05	40
CPAL	6	5.76	5.75	5.75	1,500
CPPL	67.53	69	68.5	68.51	6,000
CRTM	20.69	21.72	21.72	21.72	57,500
CSAP	47.72	48.69	47.9	48.5	203,000
CSIL	5.3	5.31	5.24	5.31	20,000
CSM	2	2.01	2	2.01	4,500
CSUML	7.63	8.45	7.25	8.34	87,500
CYAN	78	80	78.11	79.5	7,500
DAAG	14.9	15.9	15.9	15.9	7,000
DADX	29.01	28.1	28.04	28.04	1,500
DAWH	78.31	82.22	78.6	81.74	210,000
DAWH-CMAY	79.27	0	0	82.64	0
DBCI	5.97	6.09	5.88	5.94	79,500
DCH	3.2	3.3	3.16	3.22	63,000
DCL	7.72	8.1	7.72	7.87	1,106,000
DCM	2.7	2.2	2.1	2.11	36,000
DEL	3.14	3.39	2.9	3.04	69,000
DFML	6.34	6.65	6.45	6.57	443,000
DFSM	3.69	4.1	3.7	3.86	143,000
DGKC	86.53	89.4	86.7	87.93	6,222,000
DGKC-CJUL	89.49	0	0	90.83	0
DGKC-CJUN	88.54	0	0	89.86	0
DGKC-CMAY	87.59	0	0	88.9	0
DGKC-MAY	87.34	90.01	87.5	88.57	1,706,500
DINT	132.6369	130.3085	130.3085	130.3085	0
DLL	92.5	97.12	91.01	97.12	27,000
DMTM	12.75	12.3	11.76	11.88	2,500
DNCC	10.39	10.01	10.01	10.39	1,000
DOL	6.28	6.45	6.29	6.36	20,500
DSFL	2.43	2.5	2.39	2.46	1,664,000
DSIL	4.99	5.1	4.8	4.83	344,500
DSL	4.68	4.8	4.51	4.7	42,500
DWAE	3.9	3.25	3.25	3.25	500
DWSM	3.33	3.63	3.4	3.5	9,500
DWTM	9.99	9.95	9	9.95	2,000
DYNO	43.35	45.25	43.9	44.25	10,500
ECOP	19.96	20	18.96	19.62	245,500
EFERT	64.33	67.17	64.05	66.55	3,424,500
EFLTFC3	99.7283	0	0	99.7283	0
EFOODS	103.54	108.71	103.25	108.71	908,000
EFUG	119.08	125.03	117.5	124.94	208,500
EFUL	113.5	118.8	110.5	118.8	4,000
ELSM	71.2	74.49	71	73.5	6,000
EMCO	4.3	4.58	4	4.5	10,000
ENGRO	190.04	199.54	190.5	198.63	3,657,700
ENGRO-CJUL	196.54	0	0	205.18	0
ENGRO-CJUN	194.45	0	0	203	0
ENGRO-CMAY	192.36	0	0	200.81	0
ENGRO-MAY	191.89	201.48	192.12	200.33	2,581,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.48	14.94	14.4	14.62	851,500
ESBL	3	2.99	2.6	2.99	1,500
EXIDE	368.5	372	365.01	372	400
FABL	15.68	16.5	15.8	16.37	4,601,000
FABL-CJUL	16.22	0	0	16.91	0
FABL-CJUN	16.04	0	0	16.73	0
FABL-CMAY	15.87	0	0	16.55	0
FABL-MAY	15.85	16.7	16	16.64	523,000
FASM	178.9	181.81	170	178	1,500
FATIMA	31.77	32.75	31.5	32.33	3,212,000
FCCL	17.06	17.69	17.02	17.53	6,364,500
FCCL-CJUL	17.64	0	0	18.11	0
FCCL-CJUN	17.46	0	0	17.92	0
FCCL-CMAY	17.27	0	0	17.72	0
FCCL-MAY	17.32	17.77	17.24	17.66	1,371,000
FCSC	3.08	3.2	3.03	3.19	17,000
FDIBL	1.75	1.7	1.7	1.7	10,500
FECM	4.1	4.4	4.39	4.4	2,000
FECTC	52.22	54.83	52	54.72	175,000
FEM	4.5	4.89	4.5	4.89	20,500
FEROZ	232.95	238	225	232.84	38,100
FFBL	39.55	40	39.61	39.95	399,500
FFBL-CJUL	40.9	0	0	41.27	0
FFBL-CJUN	40.47	0	0	40.83	0
FFBL-CMAY	40.03	0	0	40.39	0
FFBL-MAY	39.75	40.2	40.2	40.2	35,500
FFC	112.81	113.89	112.51	113.47	990,100
FFC-CJUL	116.67	0	0	117.21	0
FFC-CJUN	115.43	0	0	115.96	0
FFC-CMAY	114.19	0	0	114.72	0
FFC-MAY	113.04	114	113	113.89	32,000
FFLM	3.51	3.9	3.4	3.9	1,000
FHAM	9.2	9.4	9.15	9.4	42,000
FLYNG	7	7.1	6.76	6.85	1,255,000
FNBM	4.1	4	4	4	2,500
FNEL	3.44	3.41	3.24	3.36	166,500
FPJM	4.24	5	4.41	4.54	424,500
FRCL	6.5	7	5.61	6.25	4,000
FRSM	33	34.65	33.49	34.65	72,500
FUDLM	20.41	21.39	20	20.83	155,500
FZCM	167	168.9	159	163.95	200
GADT	186.3	194.15	185.61	192	35,700
GAIL	5.27	5.67	5.2	5.33	12,000
GASF	10.96	11	10.97	10.99	481,000
GATM	53.36	54.9	52.6	54.05	267,500
GGL	28.12	29.3	27.25	27.6	1,526,500
GHGL	59.51	62.48	56.54	56.54	82,500
GHNI	21.48	22.4	21.1	21.75	29,500
GHNL	25.53	26.59	25.07	25.86	842,000
GLAT	122.927	122.1998	122.1998	122.1998	0
GLAXO	157.78	161.99	157.1	160.61	152,500
GLPL	399	399.99	399	399	1,000
GTYR	69.11	70.5	68.5	69	117,000
GVGL	22.39	21.28	21.28	21.28	42,500
GWLC	16.7	17.65	16.9	17	19,000
HABSM	32.68	33.5	31.9	32.93	155,000
HADC	2.2	2.3	2.21	2.29	29,000
HAEL	26.9	28.24	27.85	28.24	21,000
HBL	184.85	185.5	183.05	184.72	126,000
HCAR	71.87	72.25	70.5	71.42	95,000
HICL	17.45	17.8	17.3	17.42	23,000
HINO	462	484	468	476.75	5,300
HINOON	150.03	154.49	149.2	152.47	10,300
HIRAT	10.7	11.05	10.8	11	177,000
HMB	30.03	31.53	30	30.7	104,000
HMIM	3.5	3.1	3	3.1	2,500
HSPI	21.4	22	21.5	22	18,500
HUBC	56.98	57.75	55.3	57.44	9,555,000
HUBC-CJUL	58.93	0	0	59.33	0
HUBC-CJUN	58.3	0	0	58.7	0
HUBC-CMAY	57.67	0	0	58.07	0
HUBC-MAY	57.4	57.87	56	57.59	105,500
HUMNL	73.01	73.5	72.5	73.25	11,500
HWQS	6.53	6.54	6.33	6.47	17,000
IBFL	73.47	73.8	71.2	73.8	2,000
IBLHL	85.98	87.48	85	86.49	6,000
ICI	353.24	370.9	357	370.9	46,500
ICIBL	2.2	2.24	2.01	2.02	344,000
ICL	34.09	35	33	35	13,500
IDEN	6.71	7	7	7	500
IDSM	18.2	18.045	18.045	18.045	0
IDYM	1100	1119	1119	1100	20
IFSL	15.1	15.1	15.1	15.1	3,000
IGIBL	1.72	1.77	1.67	1.72	143,000
IGIIL	202.74	211.49	201.05	207.69	366,300
INDU	475	481	475	476	1,600
INIL	52	53.94	52.9	53.54	117,000
INKL	10.98	11.7	11.7	11.7	1,000
ISL	23.24	23.98	23.3	23.79	390,000
JDMT	100.25	100	95.24	100	1,500
JDWS	223.34	228	228	223.34	100
JGICL	94.2	96.5	96	96	11,500
JKSM	28.1	27	26.7	27	2,000
JLICL	292.82	297	293	297	1,100
JOPP	29.01	30	27.56	29.5	3,500
JPGL	3.01	3.15	3.03	3.06	866,000
JSBL	5.43	5.93	5.45	5.82	6,283,500
JSCL	11	12	11.02	12	13,101,500
JSGCL	38.49	39	37	38.15	12,000
JSIL	11.41	12.41	11.45	12.39	1,537,000
JUBS	6	6.14	5.9	6.12	2,000
JVDC	65	62	61.9	61.9	2,500
KAPCO	59.91	61.9	60.24	61.86	309,000
KAPCO-CJUL	61.96	0	0	63.9	0
KAPCO-CJUN	61.3	0	0	63.22	0
KAPCO-CMAY	60.64	0	0	62.54	0
KAPCO-MAY	60.66	61	61	61	1,000
KASBB	1.97	2	1.9	1.96	378,500
KASBSL	6.51	7	6.53	6.91	39,000
KEL	6.61	6.86	6.62	6.81	6,540,000
KELSC2	102.2389	0	0	102.2389	0
KHTC	282.24	296.35	296.35	296.35	700
KML	13.15	13.4	12.81	12.98	11,000
KOHC	117.17	123.02	117.5	122.91	853,000
KOHE	39.15	40	39.4	39.73	113,500
KOHP	3.26	3.24	3.23	3.24	2,000
KOHTM	13.62	14.6	14.59	14.6	2,500
KOIL	3.4	3.4	3.12	3.21	49,500
KSBP	98.0888	93.19	93.19	93.19	2,000
KTML	24.86	26.09	24.55	25.76	305,500
LEUL	9.99	10.99	10.5	10.99	39,500
LOTCHEM	6.89	7.03	6.85	6.98	636,500
LPCL	13.56	14.43	13.4	14.12	60,394,000
LPL	18.95	19	18.4	18.86	286,500
LUCK	350.46	362	352	355.7	333,700
LUCK-CJUL	362.46	0	0	367.43	0
LUCK-CJUN	358.59	0	0	363.52	0
LUCK-CMAY	354.73	0	0	359.61	0
LUCK-MAY	351.89	358.9	352	355.97	132,000
MACFL	20	21	19.52	20.39	107,000
MARI	240.08	252.08	238.01	252.08	1,610,700
MCB	280.29	284.9	280	282.65	1,108,000
MCB-CJUL	289.88	0	0	291.97	0
MCB-CJUN	286.8	0	0	288.86	0
MCB-CMAY	283.71	0	0	285.76	0
MCB-MAY	283.75	287	282.5	285.21	140,000
MDTL	2.85	3	2.82	2.94	312,000
MEBL	39.48	40.5	39.3	40.1	56,000
MEHT	142	149.1	138.4	149.1	1,100
MERIT	18.03	18.2	17.85	17.92	53,000
MFFL	660	693	655.56	682.5	2,050
MFTM	3.99	4.05	3.5	3.93	54,000
MIRKS	69	69.75	65.6	69	17,500
MLCF	29.9	30.7	29.9	30.45	6,606,500
MLCF-MAY	30.13	30.9	30.12	30.72	1,087,000
MQTM	22	22.85	22.8	22.84	3,500
MSOT	116.9	122.7	122.7	122.7	500
MTIL	3.75	3.65	3.5	3.65	6,500
MTL	457.31	460	454	457.01	4,500
MUBT	4.8	4.7	4.61	4.61	3,500
MUKT	2.82	3.1	2.7	2.77	136,500
MUREB	555	582.6	560	582.6	2,400
MZSM	3.13	3.22	3.19	3.19	1,000
NAGC	59.38	62.34	59.5	62.34	3,000
NATF	640.86	672.9	641	672.86	20,900
NBF	6	5.4	5.36	5.37	3,500
NBP	55.54	57.49	55.6	57.26	3,539,000
NBP-CJUL	57.44	0	0	59.15	0
NBP-CJUN	56.83	0	0	58.52	0
NBP-CMAY	56.22	0	0	57.89	0
NBP-MAY	56.02	57.8	56.01	57.57	908,500
NCL	44.15	45.65	44.1	45.44	973,500
NCL-CJUL	45.66	0	0	46.94	0
NCL-CJUN	45.17	0	0	46.44	0
NCL-CMAY	44.69	0	0	45.94	0
NCPL	37.64	38.8	37.85	38.17	347,500
NESTLE	8060	8300	8100	8300	520
NETSOL	33.85	34.7	34	34.31	222,500
NIB	2.46	2.52	2.47	2.47	1,946,000
NICL	18.43	18.7	18.31	18.51	164,000
NMFL	12.72	13.72	13.25	13.72	844,000
NML	111.76	115.99	111.75	115.48	2,781,100
NML-CJUL	115.59	0	0	119.29	0
NML-CJUN	114.35	0	0	118.02	0
NML-CMAY	113.12	0	0	116.75	0
NML-MAY	112.73	116.9	112.41	116.36	1,073,500
NONS	29	29.1	29	29.1	2,500
NOPK	44.81	42.62	42.57	42.57	2,000
NPL	33	33.3	32.76	33.12	436,500
NPL-CJUL	34.13	0	0	34.21	0
NPL-CJUN	33.77	0	0	33.85	0
NPL-CMAY	33.4	0	0	33.48	0
NRL	205.14	212	206.4	211.76	87,400
OGDC	253.24	254.25	250.31	252.24	570,700
OGDC-CJUL	261.91	0	0	260.56	0
OGDC-CJUN	259.12	0	0	257.79	0
OGDC-CMAY	256.33	0	0	255.01	0
OGDC-MAY	256.14	254.7	252.75	254.1	46,500
OLPL	30.84	31.5	30.62	31.16	101,000
OLSM	4.05	4.5	3.18	4.45	12,500
OTSU	47.02	47.25	47.25	47.25	1,500
PACE	4.6	4.8	4.5	4.62	3,030,000
PAEL	22.16	23.26	22.1	23.26	2,609,500
PAKMI	2.49	2.25	2.25	2.25	500
PAKRI	35.05	36.5	33.3	33.44	2,699,500
PAKT	1299.21	1364.17	1299	1354.73	53,700
PASL	5.51	5.69	5.19	5.29	6,479,500
PASM	6.65	6.51	6.5	6.5	4,500
PECO	90	90	90	90	1,000
PGF	30.54	30.98	30.73	30.77	40,500
PHDL	75	72.01	72.01	75	1,000
PIAA	7.5	8.09	7.81	7.86	4,325,500
PIBTL	22.13	23.23	23.23	23.23	1,000
PICT	277.63	291.51	286	290.44	14,200
PIF	13.7	14.2	13.89	14.13	120,500
PIL	11.01	10.5	10.01	10.5	7,500
PINL	12.41	12.34	11.56	12	6,500
PIOC	45.73	48.01	45.75	47.22	1,905,500
PIOC-MAY	46.32	48.44	45.95	47.59	648,000
PKGI	9.66	9.5	8.72	9.5	5,000
PKGP	19.47	19.74	19.25	19.59	1,560,500
PKGS	400.81	410	392.25	398.89	150,800
PMPK	608	638.4	619.9	638.4	1,700
PNSC	73.42	74.15	73.98	73.98	2,500
POL	529.02	533.45	528	531.37	115,500
POML	113.55	119.22	119.22	119.22	2,000
POWER	6.2	6.56	6.05	6.41	217,500
PPL	227.5	232.9	226.5	231.93	2,077,800
PPL-CJUL	235.29	0	0	239.58	0
PPL-CJUN	232.78	0	0	237.03	0
PPL-CMAY	230.27	0	0	234.48	0
PPL-MAY	229.95	234.69	229.1	233.75	157,500
PPP	56.84	58	56.77	57.76	9,000
PPVC	5.04	5.7	5.02	5.27	23,500
PRET	120.94	125	118.5	120.94	200
PRL	168.64	173	165	165.68	28,000
PRWM	37.5	39	38	39	4,000
PSMC	211.8	213.4	208	211.5	140,500
PSO	392.09	407.8	393.11	405.69	3,455,500
PSO-CJUL	405.51	0	0	419.07	0
PSO-CJUN	401.19	0	0	414.61	0
PSO-CMAY	396.87	0	0	410.15	0
PSO-MAY	395.93	410.89	396.5	408.77	2,385,500
PSYL	18.88	19.68	19.68	19.68	2,500
PTC	28.13	28.6	28.15	28.4	3,425,500
PTC-CJUL	29.09	0	0	29.34	0
PTC-CJUN	28.78	0	0	29.02	0
PTC-CMAY	28.47	0	0	28.71	0
PTC-MAY	28.4	28.84	28.36	28.71	702,500
QUAT	89.5	85.05	85.05	85.05	500
QUET	42.3631	41.423	41.423	41.423	0
QUICE	7.66	7.89	7.5	7.69	303,500
RAVT	3.99	4	3.81	4	7,500
REST	52.8	50.8367	50.8367	50.8367	0
REWM	36	37.5	34.2	37.13	70,500
RICL	9.26	9.33	9.05	9.33	7,000
RMPL	10450	10500	10200	10200	100
RUBY	8	7.5	7.5	7.5	3,000
SAIF	24.35	25.39	24	24.06	78,500
SALT	168.75	177	177	168.75	100
SANE	6.24	5.87	5.24	5.24	1,500
SAPL	830	871.5	820	871.5	500
SARC	9	8.99	8.15	8.91	5,000
SAZEW	32.25	33.75	33.5	33.75	10,500
SBL	7.65	8.14	7.61	8.05	98,500
SCBPL	23.38	24.49	23	24.05	143,500
SCL	233.01	244.66	242.55	242.55	100
SCM	22.37	22.85	22.69	22.85	16,000
SEARL	181.15	187.5	183.02	186.02	126,600
SEL	33.25	34	33.25	34	5,000
SEPCO	2.43	2.5	2.45	2.48	530,500
SEPL	68.95	68.9	68	68.37	7,500
SGML	18.3	18.65	18.25	18.26	6,000
SGPL	2.25	2.43	2.3	2.3	1,500
SHCI	3.5	3.5	3.4	3.5	40,500
SHEL	257.66	265.5	258	263.76	660,300
SHFA	111.3	113	109	111.91	2,000
SHNI	6.6	7	6.02	6.37	51,000
SHSML	18.65	18.1	18	18.03	1,500
SIEM	1234.49	1250	1244	1247	1,040
SILK	2.37	2.43	2.31	2.41	357,500
SING	22.14	22	22	22	2,500
SITC	272.18	273	266.25	267.42	24,400
SJTM	12	11	11	11	1,500
SLCL	5	4.16	4.16	4.16	500
SLYT	21.56	22.63	20.49	22.53	94,500
SMBL	3.29	3.4	3.25	3.38	314,500
SMTM	11.95	11.85	11.26	11.56	1,000
SNAI	73.94	77	74	76.66	7,500
SNBL	14.1	14.35	14.1	14.15	123,000
SNGP	22.41	22.85	22.5	22.74	357,000
SNGP-CJUL	23.18	0	0	23.49	0
SNGP-CJUN	22.93	0	0	23.24	0
SNGP-CMAY	22.68	0	0	22.99	0
SNGP-MAY	23.22	23.5	22.95	23.07	27,500
SPL	14.82	15.24	14.7	15.12	112,500
SPLC	3.12	3.48	3.15	3.26	231,000
SRVI	600.07	630.07	616	630.07	34,800
SSGC	29.96	31.19	30.2	30.41	891,000
SSGC-MAY	30.25	31.39	30.8	30.91	112,500
SSIC	6.95	7.7	6.5	6.5	18,500
SSML	10.33	10.74	10.3	10.38	78,000
STCL	8.81	9.33	8.71	9	80,500
STJT	90	94.48	85.5	88.76	10,500
STPL	8.73	9	8.6	8.73	17,500
SUTM	242.6	247.9	242.6	247.9	300
SZTM	29	28.6667	28.6667	28.6667	0
TATM	43.12	44.95	44.4	44.95	6,000
TELE	5	5.3	5.01	5.2	1,162,500
TGL	47.88	48.75	45.49	45.49	206,000
THALL	176.81	183.1	178.5	182.84	17,200
THAS	16.5	17.5	16.6	17.5	8,000
THCCL	24.75	24.94	24.05	24.94	1,500
TICL	49.4	49	47	47	4,000
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.31	8.6	8.15	8.6	4,000
TREET	109.79	111.45	109	110.25	294,000
TRG	13.48	14.1	13.61	13.96	2,681,500
TRIBL	1.73	1.8	1.8	1.8	50,500
TRIPF	194.02	201	195	197.95	30,200
TRPOL	1.85	1.83	1.7	1.73	264,500
TSMF	4.8	5.35	5	5.28	72,000
TSPL	2.02	2.08	2.02	2.04	26,500
UBL	179.99	185.5	179	183.7	829,000
UBL-CJUL	186.15	0	0	189.76	0
UBL-CJUN	184.17	0	0	187.74	0
UBL-CMAY	182.19	0	0	185.72	0
UBL-MAY	179.72	184	175	183.29	235,500
UBLTFC3	101.4667	0	0	101.4667	0
UDPL	18.5	18.5	18.5	18.5	500
UNIC	17.2	18.2	16.22	18.09	70,000
UPFL	8505	8800	8800	8800	20
WAHN	64.14	65	64	65	2,500
WTL	2.49	2.53	2.45	2.47	1,145,500
YOUW	4.19	4.9	4.07	4.64	11,500
ZAHT	14.12	14.06	14.06	14.06	500
ZIL	130	126	123.5	123.5	1,000
ZTL	8.25	8.69	8.12	8.66	9,000
Total Turnover					268,158,890

 

KSE EOD Daily Share Price Data - 30-04-2014