KSE EOD Daily Share Price Data - 02-06-2014

For: June 02, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	111.44	110.8	105.87	108.63	153,500
ABL	132.76	132.99	129.01	129.6	70,500
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	588.38	607	586.5	589.37	54,300
ACPL	162.81	166.2	162.75	164.47	34,600
ADAMS	23.2	23.75	23.15	23.18	24,500
ADMM	83.86	85.45	83	84.02	21,500
ADOS	66.52	63.52	63.2	63.2	6,000
AGIC	19.1	19.48	18.9	19.15	119,000
AGIL	84.63	86.5	84.1	86.49	9,000
AGL	11	10.33	10.33	11	25,000
AGSML	6.65	5.71	5.71	5.71	500
AGTL	239.25	248	240	243.63	58,100
AHCL	29.51	29.68	29.25	29.52	160,500
AHCL-CAUG	30.15	30.15	30.15	30.56	0
AHCL-CJUL	30.15	0	0	30.15	0
AHCL-CJUN	29.82	0	0	29.82	0
AHCL-JUN	29.89	31.27	28.75	29.9	16,500
AHL	63.89	63.75	62.7	62.99	73,500
AICL	48.6	49.24	47.9	48.46	2,547,000
AICL-CAUG	49.65	49.65	49.65	50.16	0
AICL-CJUL	49.65	0	0	49.49	0
AICL-CJUN	49.11	0	0	48.96	0
AICL-JUN	49.3	49.6	48.51	48.99	654,000
AKBL	19.34	19.55	19.11	19.23	885,000
AKBL-CAUG	19.76	19.76	19.76	19.9	0
AKBL-CJUL	19.76	0	0	19.64	0
AKBL-CJUN	19.54	0	0	19.43	0
AKBL-JUN	19.65	19.9	19.5	19.61	31,500
AKDCL	70	70	70	70	500
AKZO	166.58	168	163	165.52	38,100
ALICO	81.15	80	80	80	7,500
ALTN	21.86	22.73	20.77	20.77	190,500
AMBL	6.02	6.19	5.06	6.15	11,500
AMBLR	0.7	0.68	0.5	0.55	43,000
AMTEX	3.82	3.96	3.82	3.88	247,500
ANL	6.45	6.6	6.37	6.49	722,500
ANSM	13.82	13.06	12.82	12.82	21,000
APL	568.82	576	560	569.17	10,400
ARPAK	12.4	12.87	11.41	12.84	2,000
ARPL	336.06	338	332	332.46	12,200
ASL	9.07	9.45	8.75	9.2	27,000
ASLPS	7.8	7.79	7.56	7.78	6,500
ASTM	17.9	18.25	17.1	17.5	29,500
ATBA	470	469	461.5	461.5	2,700
ATIL	60.66	60.98	60.25	60.5	10,000
ATLH	252.09	264.69	251.99	263.55	30,600
ATRL	216.32	218.1	212.51	213.58	765,100
ATRL-CAUG	220.98	220.98	220.98	221.07	0
ATRL-CJUL	220.98	0	0	218.12	0
ATRL-CJUN	218.61	0	0	215.77	0
ATRL-JUN	218.66	220	215	215.81	185,000
AVN	25.3	25.65	24.6	24.72	1,079,000
BAFL	28.11	28.48	27.95	28.33	2,950,000
BAFL-CAUG	28.72	28.72	28.72	29.32	0
BAFL-CJUL	28.72	0	0	28.93	0
BAFL-CJUN	28.41	0	0	28.62	0
BAFL-JUN	28.3	28.99	28.41	28.51	16,000
BAFLTFC5	102	100.7	100.7	101.8716	600
BAHL	44.01	44.75	44	44.5	611,500
BAHL-CAUG	44.96	44.96	44.96	46.06	0
BAHL-CJUL	44.96	0	0	45.45	0
BAHL-CJUN	44.48	0	0	44.96	0
BAHL-JUN	44.51	0	0	44.99	0
BAPL	7.73	7.87	7.57	7.87	107,000
BATA	3697	3609	3515	3607	560
BERG	65.23	66	63.5	64.11	101,000
BFMOD	5.97	5	5	5	1,000
BHAT	784.29	814.99	745.08	745.1	3,000
BIFO	131	131	130	130	6,500
BILF	10.95	11.24	10.75	10.75	4,500
BIPL	11.36	11.3	10.8	11.05	372,000
BOK	8.02	8.09	7.9	7.95	6,500
BOP	9.58	9.66	9.28	9.4	8,019,000
BOP-CAUG	9.79	9.79	9.79	9.73	0
BOP-CJUL	9.79	0	0	9.6	0
BOP-CJUN	9.68	0	0	9.5	0
BOP-JUN	9.75	9.79	9.32	9.52	1,631,500
BPBL	6	6.34	6.01	6.34	1,000
BPL	37.9	38	37.2	37.28	10,000
BROT	9.26	9.55	8.8	9.15	10,000
BRR	5.78	5.9	5.7	5.8	143,500
BTL	157.34	165.2	160	163.5	1,200
BUXL	38.73	40.66	40	40.66	22,500
BYCO	12.39	12.74	12.13	12.37	17,340,000
CENI	18.9	18.75	18.31	18.5	12,500
CEPB	61.49	61.5	59.5	59.94	116,000
CHAS	12.2	11.69	11.2	11.3	30,500
CHBL	6.14	6.4	6.03	6.17	434,000
CHCC	65	67.6	64.55	66.2	923,000
CHCC-CAUG	54.24	0	0	68.52	0
CHCC-CJUL	66.4	0	0	67.61	0
CHCC-CJUN	65.69	0	0	66.88	0
CHCC-JUN	65.71	68	66.45	67	94,000
CJPL	3.75	3.6	3.6	3.6	2,000
CLCPS	2.27	2.4	2.24	2.28	369,500
CLOV	84	85.95	83	84.5	3,000
COTT	6.09	6.7	6.11	6.7	3,000
CPPL	75.02	76	75	75.07	77,000
CRTM	20.4	20.8	20.4	20.73	46,500
CSAP	48.81	49.4	48.5	48.99	132,500
CSIL	5.3	5	5	5	1,000
CSM	1.92	1.95	1.85	1.95	13,000
CSUML	7.65	7.78	7.6	7.75	19,000
CYAN	82	84	82.5	84	20,500
DAAG	14.58	15.47	15	15.47	3,000
DADX	32	32.1	32.1	32.1	500
DAWH	79.5	79.5	77.35	77.79	47,500
DAWH-CAUG	81.21	81.21	81.21	80.52	0
DAWH-CJUL	81.21	0	0	79.44	0
DAWH-CJUN	80.34	0	0	78.59	0
DAWH-JUN	80.08	80	78	78.01	38,500
DBCI	4.85	5	4.68	4.76	516,000
DCH	3.6	3.64	3.35	3.41	150,500
DCL	7.56	8.06	7.45	7.82	2,750,000
DCM	2.1	2.01	2.01	2.01	500
DEL	3.1	3.11	3.1	3.11	1,500
DFML	7.82	8.2	7.5	7.91	3,315,500
DFSM	3.7	3.95	3.7	3.88	90,500
DGKC	89.74	91.99	88.2	90.28	4,019,000
DGKC-CAUG	91.68	91.68	91.68	93.45	0
DGKC-CJUL	91.68	0	0	92.2	0
DGKC-CJUN	90.69	0	0	91.2	0
DGKC-JUN	90.65	92.8	88.4	91.3	1,427,500
DIIL	23.48	24.65	24.65	24.65	0
DINT	118.23	118	118	118	500
DKTM	9.33	9.84	9.33	9.84	1,500
DLL	128.33	131	129.65	130	27,000
DNCC	9.62	10.6	10.2	10.6	3,000
DOL	6.7	6.75	6.5	6.53	85,000
DSFL	2.39	2.44	2.35	2.36	579,000
DSIL	4.59	4.8	4.55	4.7	42,500
DSL	4.27	4.44	4.27	4.35	8,000
DSML	7.6625	7.2	7.1	7.2	1,000
DWSM	3.81	3.8	3.5	3.54	55,500
DWTM	9.79	10.65	10.65	9.79	500
DYNO	45.25	47	45.95	46.55	45,000
ECOP	18.4	18.79	18.15	18.6	5,000
EFERT	63.81	63.8	60.62	60.8	1,894,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	100	98.5	98.5	99.1001	20,562
EFOODS	106.69	109	105.15	107.09	1,845,500
EFOODS-CAUG	108.99	108.99	108.99	110.84	0
EFOODS-CJUL	108.99	0	0	109.37	0
EFOODS-CJUN	107.82	0	0	108.19	0
EFOODS-JUN	107.76	109.9	106	108.02	604,500
EFUG	123.56	128	122.5	126.43	83,500
EFUL	122	122	121	121	3,000
ELCM	65.6855	66.95	66.9	66.95	1,000
ELSM	77.51	78	77	77	8,500
EMCO	4	4.24	4.24	4.24	2,000
ENGRO	213.86	213.8	203.17	204.2	4,607,400
ENGRO-CAUG	218.47	218.47	218.47	211.36	0
ENGRO-CJUL	218.47	0	0	208.54	0
ENGRO-CJUN	216.12	0	0	206.29	0
ENGRO-JUN	216.46	215.51	205.64	206.49	1,954,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.73	14.99	14.66	14.73	867,000
EXIDE	415.94	420.25	405	409.68	9,600
FABL	16.91	16.99	16.65	16.7	1,039,500
FABL-CAUG	17.27	17.27	17.27	17.29	0
FABL-CJUL	17.27	0	0	17.06	0
FABL-CJUN	17.09	0	0	16.87	0
FABL-JUN	16.89	16.9	16.85	16.86	33,500
FANM	6	6.1	6	6	12,000
FASM	182.85	178.89	173.71	177.12	4,400
FATIMA	31.22	32	30.85	31.01	1,674,500
FATIMA-CAUG	31.89	31.89	31.89	32.1	0
FATIMA-CJUL	31.89	0	0	31.67	0
FATIMA-CJUN	31.55	0	0	31.33	0
FATIMA-JUN	31.57	32	32	32	4,000
FCCL	18.38	19.38	18.17	19.32	36,588,000
FCCL-CAUG	18.78	18.78	18.78	20	0
FCCL-CJUL	18.78	0	0	19.73	0
FCCL-CJUN	18.57	0	0	19.52	0
FCCL-JUN	18.59	19.59	18.2	19.54	3,957,000
FCSC	2.83	2.88	2.8	2.82	37,000
FDIBL	1.51	1.6	1.46	1.6	26,000
FECM	4	4	3.81	4	1,000
FECTC	50.19	52.5	51	51.53	266,500
FEM	4.95	4.85	4.71	4.71	1,000
FEROZ	236	239.45	232	233.53	62,000
FFBL	39	39.11	38.8	38.87	427,000
FFBL-CAUG	39.84	39.84	39.84	40.23	0
FFBL-CJUL	39.84	0	0	39.7	0
FFBL-CJUN	39.41	0	0	39.27	0
FFBL-JUN	39.26	39.87	39.87	39.87	500
FFC	110.71	111.1	110.02	110.74	527,200
FFC-CAUG	113.1	113.1	113.1	114.62	0
FFC-CJUL	113.1	0	0	113.1	0
FFC-CJUN	111.88	0	0	111.87	0
FFC-JUN	111.5	111.7	111.7	111.7	500
FFLM	3.88	3.5	3.35	3.5	45,000
FHAM	9.75	9.74	9.5	9.5	15,000
FIBLM	3.67	2.8	2.8	2.8	1,000
FIL	49.86	52.35	52.35	52.35	0
FLYNG	6.5	6.94	6.55	6.57	345,000
FNBM	3.95	3.85	3.56	3.8	4,000
FNEL	3.05	3.1	2.95	2.99	92,000
FPJM	4.07	4.05	4	4.01	37,000
FRCL	5.19	5.9	5	5.03	45,000
FRCLR	1.19	1.49	0.8	0.94	367,500
FRSM	37.5	37.5	37	37.01	13,500
FUDLM	19.23	19.9	19.25	19.32	98,000
FZCM	159.74	152.54	151.8	151.8	700
FZTM	762.12	800.22	800.22	800.22	100
GADT	234.15	245.85	230	237.38	405,400
GAIL	5.31	6.31	6.01	6.31	1,232,500
GAMON	4.49	4.65	4.07	4.55	13,500
GASF	9.89	10	9.85	9.91	58,000
GATM	58.43	60.8	57.61	59.26	761,500
GFIL	9.9	10	9.85	9.85	1,000
GGL	26.85	27.3	26.3	26.66	156,000
GHGL	58.04	58.5	58.49	58.49	2,000
GHNI	27.33	28.25	26.05	27.25	236,500
GHNL	34.02	35.72	33	35.62	554,000
GLAXO	184.22	191.7	180.99	186.23	758,400
GRYL	5.35	5.7	5.25	5.48	10,000
GSPM	3.83	3.9	3.9	3.9	500
GTYR	79.29	82.4	78.4	80.05	165,500
GUSM	4	4.18	3.8	3.8	7,500
GVGL	19.25	20	20	20	1,000
GWLC	17.6	18.6	18	18.51	137,500
HABSM	35.2	35.66	34.7	34.7	16,000
HADC	2.45	2.54	2.48	2.48	4,500
HAEL	27.76	28.6	26.55	26.9	26,500
HASCOL	67.99	71.24	67.32	70.15	5,854,000
HBL	193.23	194.5	191.5	192.36	114,200
HCAR	84.81	86.5	83	83.61	517,000
HICL	16.6	16.9	16.51	16.7	29,500
HINO	490.73	494.4	487	490.48	13,200
HINOON	179.47	188.44	180	188.44	103,500
HIRAT	10.27	10.5	10.21	10.25	242,500
HMB	34.07	34.35	33.4	33.98	127,000
HSPI	20	19.55	19	19.32	10,500
HUBC	57.12	57.69	56.95	57.12	2,043,500
HUBC-CAUG	58.35	58.35	58.35	59.12	0
HUBC-CJUL	58.35	0	0	58.34	0
HUBC-CJUN	57.72	0	0	57.71	0
HUBC-JUN	58	0	0	57.75	0
HUMNL	110.35	112	110	110	27,000
HWQS	6.18	6.18	6.01	6.02	56,500
IBLHL	100.16	104.5	99.99	101.42	97,500
ICI	387.92	398.98	386.3	390.63	38,900
ICIBL	2.43	2.48	2.33	2.35	457,000
ICL	35	34.5	34.25	34.5	2,000
IDEN	6.4	6.35	6.35	6.35	500
IDYM	989.99	941.25	940.5	940.5	260
IFSL	15.35	15.11	15.11	15.11	1,500
IGIBL	1.72	1.77	1.7	1.77	240,500
IGIIL	250.34	252.5	247.05	248	111,600
ILTM	903	900	870	880	600
INDU	479.85	503.84	470	501.82	146,800
INIL	54.04	54	53.21	53.65	4,000
INKL	15	14.88	14	14.88	4,000
ISL	23.32	23.5	22.8	22.9	76,500
ISTM	22	21.89	21.1	21.89	11,000
JDMT	94	98.7	95	98.7	8,500
JDWS	211.06	210.01	210	210.01	200
JGICL	91	91	90	91	3,000
JKSM	27.2	28.56	28.56	28.56	4,000
JLICL	265.69	273.5	270	273.25	700
JOPP	27	27.19	27.19	27.19	500
JPGL	3.01	3.37	3	3.29	3,392,000
JSBL	5.99	6.08	5.88	5.9	1,831,500
JSCL	11.51	11.61	11.25	11.29	3,222,500
JSGCL	35.7	36	36	36	4,000
JSIL	12.57	12.74	12.44	12.5	207,000
JSTFC6	99.5	0	0	99.5	0
JUBS	5.55	5.5	5.5	5.5	500
KAPCO	59.52	60	59.03	59.49	342,500
KAPCO-CAUG	60.8	60.8	60.8	61.58	0
KAPCO-CJUL	60.8	0	0	60.76	0
KAPCO-CJUN	60.15	0	0	60.1	0
KAPCO-JUN	60.49	0	0	60.15	0
KASBB	1.81	1.9	1.8	1.81	194,500
KASBM	2.8	3.4	2.75	3.4	1,928,500
KASBSL	6.33	6.26	6.25	6.25	36,000
KEL	8.55	8.69	8.35	8.51	8,396,500
KELSC2	103.315	0	0	103	0
KHTC	404.5	412.25	412.25	412.25	300
KML	13.98	14.3	13.89	14	16,500
KOHC	117.11	121	116.9	118.9	1,550,500
KOHE	41	42.5	41	41.9	87,500
KOHP	2.95	3.1	3.02	3.02	28,000
KOHTM	16.4	16.8	16.4	16.4	4,000
KOIL	3.28	3.65	3.5	3.5	22,500
KOSM	17.7	18.7	17.6	18.64	860,500
KSBP	90	89.55	89.55	89.55	500
KTML	24.97	25.75	25.02	25.32	306,500
LEUL	9.38	9.45	9.25	9.4	3,000
LINDE	165.54	173.81	164	172.77	48,500
LMSM	8.45	8.85	8.85	8.45	29,000
LOTCHEM	7.21	7.29	7.05	7.07	1,315,500
LPCL	14.89	15.29	14.55	14.71	28,296,500
LPGL	16.9	17.7	17.7	16.9	500
LPL	18.51	18.5	18.4	18.45	42,500
LUCK	371.42	389.99	371	385.09	1,167,200
LUCK-CAUG	379.43	379.43	379.43	398.59	0
LUCK-CJUL	379.43	0	0	393.28	0
LUCK-CJUN	375.35	0	0	389.03	0
LUCK-JUN	371.55	389.5	371.01	385.77	366,500
MACFL	17.5	17.6	17.5	17.53	8,000
MARI	326.6	342.93	328.5	342.31	2,825,700
MCB	301.3	311	297	306.88	812,100
MCB-CAUG	307.8	307.8	307.8	317.64	0
MCB-CJUL	307.8	0	0	313.41	0
MCB-CJUN	304.49	0	0	310.02	0
MCB-JUN	299.86	309.45	296.8	305.51	134,000
MCBAH	16.19	16.1	16	16	2,000
MDTL	2.8	2.83	2.74	2.76	553,000
MEBL	39.98	40	39.7	40	101,000
MERIT	18.49	18.5	18.02	18.08	73,500
MFFL	698.5	699	675	698.18	1,350
MFTM	3.87	4.03	3.82	3.83	3,000
MIRKS	70.88	70.9	69.96	70.9	18,000
MLCF	30.35	31.6	30	31.1	24,037,000
MLCF-CAUG	31	31	31	32.19	0
MLCF-CJUL	31	0	0	31.76	0
MLCF-CJUN	30.67	0	0	31.42	0
MLCF-JUN	30.83	31.93	30.25	31.4	3,836,000
MODAM	2.45	2.4	2.26	2.31	4,500
MQTM	22.56	23	22.75	22.75	7,000
MRNS	118.6	123.2	114	117.57	6,500
MSOT	127.1	133.39	123	133.39	7,500
MTIL	3.79	3.84	3.5	3.84	3,000
MTL	475.38	496	480	491.39	25,300
MUKT	2.22	2.3	2.2	2.23	25,000
MUREB	1008.25	1029	970	1010	6,500
MWMP	3.33	3.21	3.2	3.21	15,500
MZSM	2.96	2.95	2.8	2.82	31,500
NAGC	69.52	69.25	69	69	2,000
NATF	793.49	805	783.75	799.41	10,600
NBP	60.76	61.29	59.3	59.91	5,322,000
NBP-CAUG	62.07	62.07	62.07	62.01	0
NBP-CJUL	62.07	0	0	61.18	0
NBP-CJUN	61.4	0	0	60.52	0
NBP-JUN	61.41	61.75	60.09	60.54	1,199,000
NCL	43.09	44.1	42.6	43.44	1,527,500
NCL-CAUG	44.02	44.02	44.02	44.96	0
NCL-CJUL	44.02	0	0	44.36	0
NCL-CJUN	43.55	0	0	43.88	0
NCL-JUN	43.76	44.5	43.1	43.98	342,000
NCPL	41	41.65	40.75	41.38	83,000
NCPL-CAUG	41.88	41.88	41.88	42.83	0
NCPL-CJUL	41.88	0	0	42.26	0
NCPL-CJUN	41.43	0	0	41.8	0
NCPL-JUN	39.97	0	0	40.34	0
NESTLE	8128.75	8055	8055	8055	20
NETSOL	31.54	32.5	30.7	31.63	352,500
NIB	2.45	2.5	2.43	2.46	1,584,500
NICL	23.39	24.55	23.15	24.55	434,000
NMFL	16.31	16.4	15.86	15.97	113,500
NML	112.65	116.48	111.53	114.54	2,398,300
NML-CAUG	115.08	115.08	115.08	118.56	0
NML-CJUL	115.08	0	0	116.98	0
NML-CJUN	113.84	0	0	115.71	0
NML-JUN	113.9	117.35	112.7	115.6	1,163,500
NOPK	37.07	38.1428	38.1428	38.1428	0
NOPKNV	22.67	23.8	23.7	23.8	15,500
NPL	34.87	35.42	34.86	35.28	438,500
NPL-CAUG	35.62	35.62	35.62	36.52	0
NPL-CJUL	35.62	0	0	36.03	0
NPL-CJUN	35.24	0	0	35.64	0
NPL-JUN	35	35.4	35.05	35.23	2,000
NRL	216.79	217.49	214.1	214.86	98,800
OGDC	248.58	249.5	246.7	248.55	360,100
OGDC-CAUG	253.94	253.94	253.94	257.27	0
OGDC-CJUL	253.94	0	0	253.84	0
OGDC-CJUN	251.21	0	0	251.1	0
OGDC-JUN	248.85	250	247.5	248.01	34,500
OLPL	32.89	33.24	32.5	32.97	70,500
OLSM	7	7	7	7	7,500
OLTM	7	7	7	7	1,000
OTSU	58.43	61.35	61	61.35	41,500
PACE	4.45	4.59	4.46	4.48	683,500
PAEL	27.69	28.35	27.12	27.5	3,488,000
PAKD	74.89	74	73	73	1,000
PAKMI	2.35	2.5	2.25	2.27	6,000
PAKRI	28.88	29.25	28.31	28.83	319,500
PAKT	1303.08	1315	1280	1295.71	25,900
PASL	4.64	4.79	4.6	4.62	452,500
PASM	6.15	6.4	6.4	6.4	1,000
PCAL	102.25	105	103.5	103.5	1,500
PGCL	141.01	143	143	143	300
PGF	32.95	33.6	32.12	33.49	285,000
PIAA	7.22	7.42	7.18	7.29	1,787,000
PIBTL	24.1	25.19	23.85	24.1	466,000
PIBTLR	9.24	9.7	8.9	9.14	2,570,500
PICT	320.11	330	315	317.72	13,800
PIF	14.6	14.99	14.5	14.79	262,000
PINL	12.31	12.3	12.3	12.3	10,000
PIOC	47.78	49.2	47	48.19	2,168,000
PIOC-CAUG	48.81	48.81	48.81	49.88	0
PIOC-CJUL	48.81	0	0	49.22	0
PIOC-CJUN	48.29	0	0	48.68	0
PIOC-JUN	47.52	48.9	46.9	47.92	489,500
PKGI	9.5	9.6	9	9	2,000
PKGP	18.89	18.95	18.77	18.79	526,500
PKGP-CAUG	19.3	19.3	19.3	19.45	0
PKGP-CJUL	19.3	0	0	19.19	0
PKGP-CJUN	19.09	0	0	18.98	0
PKGP-JUN	19.1	19.1	19.1	19.1	5,000
PKGS	546.51	555	535	540.17	158,800
PMI	1.88	2.09	1.9	2	50,000
PMPK	711.24	718	698	704.5	3,700
PNGRS	3.43	3.3	3.3	3.3	1,000
PNSC	72.25	74.99	72	72.73	45,500
POAF	8	8	8	8	5,500
POL	545.26	550.5	540.25	547.3	140,600
POML	94.78	90.1	90.05	90.1	3,000
POWER	6.15	6.35	6.11	6.2	416,500
PPL	220.52	221.95	218.65	219.17	1,602,100
PPL-CAUG	225.28	225.28	225.28	226.85	0
PPL-CJUL	225.28	0	0	223.83	0
PPL-CJUN	222.85	0	0	221.42	0
PPL-JUN	222.9	224.34	220.55	221.3	243,000
PPVC	4.79	4.75	4.5	4.75	1,500
PRET	157	155.5	153	153.9	1,000
PRL	149.74	152.8	148.76	148.88	13,000
PRWM	43.79	44	43.5	43.61	10,500
PSMC	214.44	221.5	212.96	218.67	277,100
PSO	421.56	427.5	413.11	416.89	5,018,600
PSO-CAUG	430.65	430.65	430.65	431.51	0
PSO-CJUL	430.65	0	0	425.76	0
PSO-CJUN	426.02	0	0	421.16	0
PSO-JUN	425.68	431	418	420.94	2,462,500
PTC	27.26	28.35	27.02	27.75	9,747,500
PTC-CAUG	27.85	27.85	27.85	28.72	0
PTC-CJUL	27.85	0	0	28.34	0
PTC-CJUN	27.55	0	0	28.03	0
PTC-JUN	27.6	28.5	27.5	28.01	1,282,000
QUAT	107.75	107.6875	107.6875	107.6875	0
QUET	40	39.84	38	39.84	3,500
QUICE	7.46	7.85	7	7.74	680,000
RAVT	3.96	3.99	3.82	3.99	4,500
RCML	84.5	86.9	80.28	86.9	1,000
REDCO	4.29	4.49	4.49	4.49	30,000
REST	44	45.99	45.99	45.99	500
REWM	39	40.1	39	40.1	17,500
RICL	9.13	9.18	8.91	9.18	4,500
RUBY	7.8	7.75	7.01	7.75	1,500
SAIF	27.52	28.8	26.75	28.14	91,500
SANE	5.2	5.1	5.1	5.1	500
SANSM	21	21.49	21.49	21.49	500
SAPL	945	980	955	970	500
SARC	8.2	8	7.4	8	4,000
SAZEW	33.29	32.75	32.75	32.75	500
SBL	7.73	7.7	7.34	7.51	216,500
SCBPL	24	24.3	24	24.01	266,500
SCLL	7.5	7.45	7.45	7.45	1,000
SCM	21.6	22.36	22.2	22.2	2,000
SEARL	204.87	213.5	198.5	208.27	610,600
SEPCO	2.5	2.73	2.5	2.69	1,547,500
SEPL	70	71	71	71	1,000
SFL	300	300	298	298	500
SFTM	13	14	14	14	500
SGML	18.38	18.4	18.25	18.3	26,500
SHCI	3.5	3.2	3.2	3.2	500
SHDT	48.45	49	49	49	500
SHEL	300.63	315.66	301.01	315.66	1,060,100
SHEZ	850	830	810	816	450
SHFA	127.01	128.95	124.71	125.6	46,900
SHNI	6.32	6.25	6.25	6.25	5,000
SHSML	26.42	27.69	26.31	26.67	17,500
SIEM	1414.1	1425	1380.15	1399.33	2,860
SILK	2.45	2.45	2.32	2.33	375,000
SING	21.43	21.49	20.95	20.95	6,000
SITC	281.82	284.5	280	282.25	36,900
SKRS	2.85	2.65	2.65	2.65	500
SLYT	20.35	20.45	20.31	20.31	2,500
SMBL	3.62	3.68	3.56	3.61	491,500
SMTM	12.55	13.55	13.55	13.55	25,500
SNBL	14.55	14.74	14.05	14.2	228,000
SNGP	23.14	23.9	22.8	23.28	5,662,000
SNGP-CAUG	23.64	23.64	23.64	24.1	0
SNGP-CJUL	23.64	0	0	23.78	0
SNGP-CJUN	23.38	0	0	23.52	0
SNGP-JUN	23.55	24.1	23	23.61	270,500
SPL	14.52	14.78	14.3	14.43	67,500
SPLC	3.49	3.5	3.36	3.39	19,000
SRSM	13.5	13.5	13.5	13.5	500
SRVI	632.34	635	619	622.85	6,100
SSGC	32.29	32.6	32.15	32.21	1,442,500
SSGC-CAUG	32.99	32.99	32.99	33.34	0
SSGC-CJUL	32.99	0	0	32.9	0
SSGC-CJUN	32.63	0	0	32.54	0
SSGC-JUN	32.75	32.98	32.5	32.71	18,000
SSIC	7.63	7.75	7.55	7.75	8,500
SSML	10.77	11.28	10.49	10.74	635,500
STCL	9.05	9	8.79	8.9	123,000
STPL	7.79	7.95	7.6	7.9	23,500
SUHJ	11.5	12.49	12.49	12.49	1,000
SURC	103	103.1	102	103.03	2,000
TATM	48.25	47.5	46.25	46.9	12,000
TCLTC	54.6	55.1	55.1	55.1	2,000
TELE	5.19	5.25	5	5.07	1,382,500
TGL	33.95	34.89	33.25	34.11	145,500
THALL	207.32	211.8	203.5	206.01	51,500
THAS	13.89	13.91	12.92	13.91	3,500
THCCL	24.5	24.6	24.51	24.51	226,000
TREET	116.18	118.95	115	116.76	302,500
TRG	15.12	15.45	14.8	14.97	8,310,500
TRIBL	1.79	1.7	1.51	1.6	290,000
TRIPF	201.66	204.98	197.6	198.38	240,600
TRPOL	1.77	1.8	1.7	1.76	115,500
TSMF	4.77	4.94	4.5	4.85	11,000
TSML	63	59.85	59.85	59.85	0
TSPL	1.93	2.05	1.91	2.03	29,000
UBDL	79	82.95	82.95	82.95	1,000
UBL	181.73	185.9	180.25	184.81	1,732,800
UBL-CAUG	185.65	185.65	185.65	191.29	0
UBL-CJUL	185.65	0	0	188.74	0
UBL-CJUN	183.65	0	0	186.7	0
UBL-JUN	178.56	182.5	177.99	181.42	621,000
UCAPM	1.9	1.91	1.68	1.69	22,000
UDPL	18	18	18	18	10,500
UNIC	17.85	18.79	17.8	18.78	12,000
WAHN	70.4	70.05	70	70	16,000
WTL	2.38	2.44	2.32	2.37	1,167,000
YOUW	4.49	4.5	4.45	4.5	10,000
ZTL	9.97	10.25	9.62	10	7,000
Total Turnover					293,481,162

 

KSE EOD Daily Share Price Data - 02-06-2014