KSE EOD Daily Share Price Data - 03-06-2014

For: June 03, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	108.63	113.9	113.85	113.9	5,200
AATM	5.06	5.05	5.01	5.01	7,000
ABL	129.6	130.5	123.12	127.75	100,000
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	589.37	600	559.91	579.02	96,600
ACPL	164.47	165.75	159	160.93	43,400
ADAMS	23.18	23.11	22.6	22.99	21,000
ADMM	84.02	87	82	85.89	26,500
ADOS	63.2	60.04	60.04	60.04	11,500
AGIC	19.15	19.95	19.49	19.95	5,000
AGIL	86.49	85.5	84.02	85.5	4,500
AGSML	5.71	6.4	6.1	6.39	5,500
AGTL	243.63	242	233	237.72	48,800
AHCL	29.52	29.6	28.5	29.04	281,500
AHCL-CAUG	30.56	0	0	30.04	0
AHCL-CJUL	30.15	0	0	29.64	0
AHCL-CJUN	29.82	0	0	29.33	0
AHCL-JUN	29.9	29.99	28.7	29.99	4,500
AHL	62.99	63.75	60.01	61.64	86,000
AHTM	31.35	29.79	29.79	29.79	500
AICL	48.46	48.9	46.04	47.51	2,688,300
AICL-CAUG	50.16	0	0	49.15	0
AICL-CJUL	49.49	0	0	48.5	0
AICL-CJUN	48.96	0	0	47.98	0
AICL-JUN	48.99	49.2	46.55	48.04	784,500
AKBL	19.23	19.3	18.51	19	1,450,000
AKBL-CAUG	19.9	0	0	19.66	0
AKBL-CJUL	19.64	0	0	19.4	0
AKBL-CJUN	19.43	0	0	19.19	0
AKBL-JUN	19.61	19.4	18.8	19.25	31,500
AKDCL	70	70	70	70	1,000
AKZO	165.52	167	157.25	162.12	86,300
ALNRS	39	39.1	38.3	38.3	4,000
ALQT	26.54	27.86	27.86	27.86	1,000
ALTN	20.77	20.5	19.75	19.75	52,000
AMBL	6.15	5.79	5.3	5.6	10,000
AMBLR	0.55	0.9	0.4	0.5	44,000
AMTEX	3.88	3.9	3.67	3.75	203,500
ANL	6.49	6.55	5.71	6.15	4,078,500
ANSM	12.82	13.79	13.78	13.79	15,000
APL	569.17	575	552	569.45	20,700
ARM	54	54.5	54	54	5,500
ARPL	332.46	335.75	326	331.1	21,900
ASL	9.2	9.24	8.5	8.75	27,500
ASLPS	7.78	7.63	7.63	7.63	2,000
ASTM	17.5	18	17	17.85	7,500
ATBA	461.5	457	456	456	400
ATIL	60.5	60.7	60	60	16,000
ATLH	263.55	267	252	255.58	20,900
ATRL	213.58	215.7	204	211.33	999,700
ATRL-CAUG	221.07	0	0	218.63	0
ATRL-CJUL	218.12	0	0	215.73	0
ATRL-CJUN	215.77	0	0	213.4	0
ATRL-JUN	215.81	217.5	206.03	212.63	255,500
AVN	24.72	24.9	23.49	23.7	888,000
BAFL	28.33	28.5	27.9	28.35	2,022,000
BAFL-CAUG	29.32	0	0	29.33	0
BAFL-CJUL	28.93	0	0	28.94	0
BAFL-CJUN	28.62	0	0	28.63	0
BAFL-JUN	28.51	28.5	28	28.45	21,500
BAFLTFC5	101.8716	100.7	100.7	101.7925	440
BAHL	44.5	45	44	44.45	406,500
BAHL-CAUG	46.06	0	0	45.99	0
BAHL-CJUL	45.45	0	0	45.37	0
BAHL-CJUN	44.96	0	0	44.89	0
BAHL-JUN	44.99	0	0	44.92	0
BAPL	7.87	7.8	7.75	7.75	11,000
BATA	3607	3699	3510	3599.66	800
BCL	33.25	31.61	31.6	31.6	7,000
BCML	81.9	80.5	77.81	77.81	8,500
BERG	64.11	66.5	60.91	62.95	266,000
BGL	6.92	6.99	6.17	6.95	12,000
BHAT	745.1	707.9	707.9	707.9	100
BILF	10.75	11.15	10.11	11.15	7,500
BIPL	11.05	11	10.35	11	585,000
BNWM	72.05	70.71	70.67	70.71	1,500
BOK	7.95	8.1	7.55	8	43,000
BOP	9.4	9.4	8.7	8.88	26,511,500
BOP-CAUG	9.73	0	0	9.19	0
BOP-CJUL	9.6	0	0	9.06	0
BOP-CJUN	9.5	0	0	8.97	0
BOP-JUN	9.52	9.5	8.81	8.94	3,715,000
BPBL	6.34	6.1	6.1	6.1	4,000
BPL	37.28	37.9	36.06	36.06	11,000
BROT	9.15	9.5	8.75	9.04	69,000
BRR	5.8	5.81	5.75	5.8	59,000
BTL	163.5	165	165	165	500
BUXL	40.66	42.69	40	42.69	18,000
BWHL	52.85	55.49	55.49	55.49	500
BYCO	12.37	12.55	11.6	12.03	14,510,000
CENI	18.5	18.75	17.65	17.85	27,500
CEPB	59.94	61.5	57.01	58.87	194,500
CHAS	11.3	11.6	11.2	11.2	55,000
CHBL	6.17	6.16	5.77	5.91	204,500
CHCC	66.2	67.3	64.01	65.21	428,000
CHCC-CAUG	68.52	0	0	67.46	0
CHCC-CJUL	67.61	0	0	66.57	0
CHCC-CJUN	66.88	0	0	65.85	0
CHCC-JUN	67	68	65.25	65.95	33,000
CJPL	3.6	3.7	3.55	3.55	7,000
CLCPS	2.28	2.3	2.02	2.21	464,500
CLOV	84.5	85.5	83.9	85	10,000
COLG	1670	1656.05	1650	1651	120
COTT	6.7	6.3	6.1	6.1	4,500
CPPL	75.07	75.25	71.32	73.52	77,500
CRTM	20.73	21.38	20.3	20.96	91,500
CSAP	48.99	49.45	46.55	48.39	440,000
CSIL	5	5.01	5	5.01	3,000
CSM	1.95	1.9	1.81	1.83	14,500
CSUML	7.75	8	7.69	7.85	38,500
CYAN	84	84	80.35	81.64	11,000
DAAG	15.47	14.8	14.47	14.47	12,000
DADX	32.1	31.7	31.02	31.7	1,000
DAWH	77.79	79.4	74	75.11	120,000
DAWH-CAUG	80.52	0	0	77.7	0
DAWH-CJUL	79.44	0	0	76.67	0
DAWH-CJUN	78.59	0	0	75.85	0
DAWH-JUN	78.01	78.5	75.1	76.14	63,000
DBCI	4.76	4.85	4.4	4.47	191,500
DCH	3.41	3.55	3.2	3.34	111,000
DCL	7.82	8.25	7.4	7.79	3,398,500
DCM	2.01	2.5	2.5	2.01	4,500
DEL	3.11	3.27	3.01	3.27	1,500
DFML	7.91	8.63	7.75	8.23	9,654,000
DFSM	3.88	3.8	3.5	3.65	91,500
DGKC	90.28	91.45	86.1	89.63	2,342,000
DGKC-CAUG	93.45	0	0	92.73	0
DGKC-CJUL	92.2	0	0	91.5	0
DGKC-CJUN	91.2	0	0	90.51	0
DGKC-JUN	91.3	92.16	87	90.31	1,015,000
DIIL	24.65	25.88	25.88	25.88	1,000
DKTM	9.84	10.5	9.2	10.5	2,000
DLL	130	136.5	127.4	130.1	132,500
DNCC	10.6	10	9.61	9.61	2,000
DOL	6.53	6.7	6.23	6.5	91,500
DSFL	2.36	2.47	2.25	2.33	620,500
DSIL	4.7	4.82	4.06	4.35	231,500
DSL	4.35	4.49	4.1	4.15	24,000
DWAE	3.5	3.65	3.1	3.1	5,500
DWSM	3.54	3.55	3.4	3.42	49,000
DWTM	9.79	9.9	9.89	9.9	2,500
DYNO	46.55	46.75	46	46.61	48,000
ECOP	18.6	19.02	18	18	69,500
EFERT	60.8	61.27	58.6	59.88	2,407,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.1001	99	99	99.1433	15,000
EFOODS	107.09	108.7	102.3	105.76	1,064,500
EFOODS-CAUG	110.84	0	0	109.41	0
EFOODS-CJUL	109.37	0	0	107.96	0
EFOODS-CJUN	108.19	0	0	106.8	0
EFOODS-JUN	108.02	109.55	102.62	106.51	727,500
EFUG	126.43	126.75	123	124.89	10,000
EFUL	121	123.4	118	123.4	1,000
ELCM	66.95	65.8207	65.8207	65.8207	0
ELSM	77	79	76	76.45	5,500
ENGRO	204.2	206.84	194.12	197.53	5,744,300
ENGRO-CAUG	211.36	0	0	204.35	0
ENGRO-CJUL	208.54	0	0	201.64	0
ENGRO-CJUN	206.29	0	0	199.47	0
ENGRO-JUN	206.49	208.47	196.17	199.66	2,902,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.73	14.9	14.41	14.65	576,000
EXIDE	409.68	423	402	410.7	16,600
FABL	16.7	16.85	15.85	16.3	2,063,500
FABL-CAUG	17.29	0	0	16.86	0
FABL-CJUL	17.06	0	0	16.64	0
FABL-CJUN	16.87	0	0	16.46	0
FABL-JUN	16.86	16.65	16.24	16.37	206,500
FANM	6	6.23	6.1	6.23	3,000
FASM	177.12	175.42	170.02	175.42	500
FATIMA	31.01	31.3	30	30.62	733,000
FATIMA-CAUG	32.1	0	0	31.68	0
FATIMA-CJUL	31.67	0	0	31.26	0
FATIMA-CJUN	31.33	0	0	30.92	0
FATIMA-JUN	32	31.2	30.9	31.05	2,000
FCCL	19.32	19.6	18.4	19.34	27,326,500
FCCL-CAUG	20	0	0	20.01	0
FCCL-CJUL	19.73	0	0	19.74	0
FCCL-CJUN	19.52	0	0	19.53	0
FCCL-JUN	19.54	19.79	18.6	19.42	4,219,500
FCIBL	6.49	6.01	6.01	6.01	5,000
FCSC	2.82	2.82	2.65	2.7	119,000
FDIBL	1.6	1.6	1.6	1.6	15,000
FECM	4	4.2	4.2	4.2	500
FECTC	51.53	52	49.5	50.23	59,500
FEM	4.71	4.99	4.71	4.75	7,000
FEROZ	233.53	235	222.1	229.34	18,100
FFBL	38.87	39.21	38.5	38.78	322,500
FFBL-CAUG	40.23	0	0	40.12	0
FFBL-CJUL	39.7	0	0	39.59	0
FFBL-CJUN	39.27	0	0	39.16	0
FFBL-JUN	39.87	0	0	39.19	0
FFC	110.74	111	109.25	109.98	1,041,300
FFC-CAUG	114.62	0	0	113.78	0
FFC-CJUL	113.1	0	0	112.27	0
FFC-CJUN	111.87	0	0	111.06	0
FFC-JUN	111.7	111.5	110.3	110.41	6,500
FFLM	3.5	3.5	3.5	3.5	10,000
FHAM	9.5	9.8	9.36	9.5	12,500
FIL	52.35	54.96	54.96	54.96	0
FLYNG	6.57	6.77	6.35	6.42	395,000
FNBM	3.8	3.85	3.8	3.85	1,000
FNEL	2.99	2.98	2.81	2.9	136,500
FPJM	4.01	4.1	3.86	3.95	163,000
FRCL	5.03	5.1	4.9	5.1	7,000
FRCLR	0.94	0.95	0.8	0.81	106,000
FRSM	37.01	37.75	36.16	37.23	16,500
FUDLM	19.32	19.69	19.15	19.25	24,500
FZCM	151.8	157.74	148	148	500
FZTM	800.22	840.23	840.23	840.23	7,600
GADT	237.38	244	230	240.71	226,200
GAIL	6.31	6.68	5.52	5.92	433,500
GAMON	4.55	4.3	4.28	4.28	7,000
GASF	9.91	9.99	9.88	9.9	248,000
GATI	175	171	170	170.5	200
GATM	59.26	61.9	57.61	60.8	1,494,000
GFIL	9.85	9.3	8.85	9.15	2,000
GGL	26.66	27.2	26.32	26.87	321,000
GHGL	58.49	58.5	55.57	56.85	23,500
GHNI	27.25	27.95	25.89	26.47	207,000
GHNL	35.62	37.39	34.5	36.7	765,000
GLAXO	186.23	190.05	176.92	183.73	763,400
GRAYS	49.5	51.95	51.11	51.95	2,500
GRYL	5.48	6.35	5.3	5.63	18,500
GTYR	80.05	81	76.11	79.35	72,000
GUSM	3.8	3.8	3.75	3.75	1,500
GVGL	20	19.33	19.33	19.33	500
GWLC	18.51	18.5	17.55	18.46	48,000
HABSM	34.7	35.74	34.7	34.91	196,500
HADC	2.48	2.49	2.3	2.34	33,000
HAEL	26.9	26.2	25.56	25.56	27,500
HASCOL	70.15	71.25	66.65	68.6	4,974,500
HBL	192.36	193	184.99	189.71	106,900
HCAR	83.61	85.85	79.43	83.67	790,500
HICL	16.7	16.88	16.4	16.5	32,000
HINO	490.48	493.99	466	479.64	26,000
HINOON	188.44	197.86	183.11	196.6	211,300
HIRAT	10.25	10.48	9.55	10.1	446,500
HMB	33.98	33.5	33	33.3	22,000
HSPI	19.32	20.28	19.55	20	12,000
HUBC	57.12	57.94	56	56.97	1,847,500
HUBC-CAUG	59.12	0	0	58.94	0
HUBC-CJUL	58.34	0	0	58.16	0
HUBC-CJUN	57.71	0	0	57.53	0
HUBC-JUN	57.75	57.5	55	56.75	50,500
HUMNL	110	111	106	108.5	18,500
HWQS	6.02	6.28	6.03	6.28	6,500
IBLHL	101.42	104.39	96.35	98.14	71,500
ICCT	5.27	5	4.27	4.56	29,500
ICI	390.63	394.75	372.2	389.22	45,600
ICIBL	2.35	2.37	2.05	2.26	273,000
ICL	34.5	33.75	33.75	33.75	1,500
IDEN	6.35	6.01	6	6	3,500
IDRT	14.5	14.95	14.55	14.75	1,500
IDSM	16.51	16.0349	16.0349	16.0349	0
IDYM	940.5	893.48	893.48	893.48	320
IFSL	15.11	15.5	15.01	15.01	3,500
IGIBL	1.77	1.77	1.53	1.64	961,500
IGIIL	248	251.88	235.6	244.52	447,100
ILTM	880	924	870.01	924	400
INDU	501.82	495	476.73	483.44	32,600
INIL	53.65	53.95	51	52.53	228,500
ISL	22.9	23.12	22.3	22.45	170,500
JATM	7	6.5	6.5	6.5	500
JDMT	98.7	103.6	93.77	99	3,000
JDWS	210.01	205.01	203	204.01	200
JGICL	91	90.35	88	88	9,000
JKSM	28.56	29.98	29.98	29.98	40,500
JLICL	273.25	275	270	275	2,300
JOPP	27.19	26.51	26.51	26.51	1,000
JPGL	3.29	3.35	3	3.16	1,821,500
JSBL	5.9	6.05	5.6	5.98	7,105,500
JSCL	11.29	11.35	10.55	10.98	9,727,500
JSGCL	36	35.51	35.5	35.5	1,500
JSIL	12.5	12.6	11.55	12.04	649,500
JSTFC6	99.5	0	0	99.5	0
KAPCO	59.49	59.99	59.06	59.35	57,000
KAPCO-CAUG	61.58	0	0	61.4	0
KAPCO-CJUL	60.76	0	0	60.58	0
KAPCO-CJUN	60.1	0	0	59.93	0
KAPCO-JUN	60.15	0	0	59.98	0
KASBB	1.81	1.85	1.71	1.73	472,500
KASBSL	6.25	6.5	6.27	6.5	7,500
KEL	8.51	8.79	7.95	8.44	33,443,000
KELSC2	103	0	0	103	0
KHTC	412.25	396.3	391.64	391.64	700
KML	14	14.4	13.8	13.84	27,500
KOHC	118.9	120.75	117.05	118.19	644,000
KOHE	41.9	42.05	40	40.59	53,000
KOHP	3.02	3.29	2.75	3.1	37,000
KOHTM	16.4	16.5	15.55	15.89	7,000
KOIL	3.5	3.79	3.32	3.69	23,000
KOSM	18.64	19	18.26	18.5	510,000
KSBP	89.55	89.5	89.5	89.5	1,500
KTML	25.32	25.85	24.41	25.64	267,000
LEUL	9.4	10.4	9.35	10.16	174,000
LIBT	12.45	11.6	11.45	11.45	2,000
LINDE	172.77	174.85	164.2	168.12	6,700
LOTCHEM	7.07	7.27	7	7.1	1,230,500
LPCL	14.71	14.95	14.01	14.63	21,868,500
LPGL	16.9	15.9	15.9	15.9	3,000
LPL	18.45	18.5	18.25	18.48	92,000
LUCK	385.09	400.02	375.05	390.49	867,100
LUCK-CAUG	398.59	0	0	403.98	0
LUCK-CJUL	393.28	0	0	398.62	0
LUCK-CJUN	389.03	0	0	394.32	0
LUCK-JUN	385.77	398	375.25	391.8	486,500
MACFL	17.53	17.6	17.1	17.1	19,000
MARI	342.31	353.1	325.2	346.58	4,118,700
MCB	306.88	308.49	291.54	300.14	547,300
MCB-CAUG	317.64	0	0	310.51	0
MCB-CJUL	313.41	0	0	306.39	0
MCB-CJUN	310.02	0	0	303.09	0
MCB-JUN	305.51	307.5	290.25	300.23	122,000
MCBAH	16	16.4	16	16	8,000
MDTL	2.76	2.8	2.5	2.67	381,000
MEBL	40	41	39.2	40.6	509,500
MEHT	202.38	209.95	192.29	209.95	1,200
MERIT	18.08	18.05	17.25	17.98	123,500
MFFL	698.18	724	664	689.75	1,200
MFTM	3.83	3.9	3.67	3.9	18,000
MIRKS	70.9	69.96	67.36	67.36	15,000
MLCF	31.1	32.05	30.5	31.19	23,293,000
MLCF-CAUG	32.19	0	0	32.27	0
MLCF-CJUL	31.76	0	0	31.84	0
MLCF-CJUN	31.42	0	0	31.5	0
MLCF-JUN	31.4	32.3	30.6	31.43	4,209,000
MODAM	2.31	2.4	2.02	2.19	128,000
MQTM	22.75	23	22.15	22.5	5,500
MRNS	117.57	122.5	112.52	117.32	6,000
MSOT	133.39	132	126.73	130.65	6,000
MTIL	3.84	3.87	2.86	3.74	91,500
MTL	491.39	494	467	485.67	26,900
MUKT	2.23	2.45	2.1	2.15	46,500
MUREB	1010	1059.44	959.5	1023.58	24,500
MWMP	3.21	3.14	3.12	3.12	30,000
MZSM	2.82	2.94	2.7	2.75	33,500
NAGC	69	71.99	69.02	69.02	6,000
NATF	799.41	790	759.44	764.63	4,200
NBF	6.05	6.05	6.04	6.04	22,500
NBP	59.91	60.75	58	60.1	5,979,500
NBP-CAUG	62.01	0	0	62.18	0
NBP-CJUL	61.18	0	0	61.35	0
NBP-CJUN	60.52	0	0	60.69	0
NBP-JUN	60.54	61	58.01	60.63	877,500
NCL	43.44	43.98	41.5	42.91	1,254,000
NCL-CAUG	44.96	0	0	44.39	0
NCL-CJUL	44.36	0	0	43.8	0
NCL-CJUN	43.88	0	0	43.33	0
NCL-JUN	43.98	44.69	42	43.41	505,000
NCPL	41.38	41.99	41	41.24	312,000
NCPL-CAUG	42.83	0	0	42.66	0
NCPL-CJUL	42.26	0	0	42.1	0
NCPL-CJUN	41.8	0	0	41.64	0
NCPL-JUN	40.34	0	0	40.18	0
NESTLE	8055	8457.75	8011	8074	1,660
NETSOL	31.63	31.75	30.05	30.64	492,000
NIB	2.46	2.49	2.33	2.36	903,500
NICL	24.55	25.77	24	25.77	814,500
NMFL	15.97	16	14.97	15.41	269,500
NML	114.54	116.45	111.01	114.38	2,358,000
NML-CAUG	118.56	0	0	118.33	0
NML-CJUL	116.98	0	0	116.76	0
NML-CJUN	115.71	0	0	115.5	0
NML-JUN	115.6	117.15	111	115.64	1,206,000
NOPK	38.1428	40.04	40.04	40.04	3,500
NOPKNV	23.8	24.44	22.61	24.44	4,000
NPL	35.28	35.49	34.8	34.98	810,500
NPL-CAUG	36.52	0	0	36.19	0
NPL-CJUL	36.03	0	0	35.71	0
NPL-CJUN	35.64	0	0	35.32	0
NPL-JUN	35.23	35.5	35.5	35.5	2,000
NPSM	55.79	58.25	58	58.25	2,000
NRL	214.86	216.5	206	211.69	81,500
OGDC	248.55	249.95	243.22	244.45	442,200
OGDC-CAUG	257.27	0	0	252.9	0
OGDC-CJUL	253.84	0	0	249.54	0
OGDC-CJUN	251.1	0	0	246.85	0
OGDC-JUN	248.01	249	244.05	245.52	27,500
OLPL	32.97	32.98	32.25	32.72	18,000
OTSU	61.35	64.41	62	64.41	75,000
PACE	4.48	4.59	4.25	4.34	1,250,500
PAEL	27.5	27.99	26.13	26.9	6,353,500
PAKMI	2.27	2.35	2.2	2.3	7,000
PAKRI	28.83	29.19	27.7	28.28	214,000
PAKT	1295.71	1308	1250	1270	2,700
PASL	4.62	4.68	4.05	4.44	2,016,500
PASM	6.4	6.6	6.2	6.56	8,500
PCAL	103.5	103	102.25	102.25	2,500
PGCL	143	148.5	142.5	145.01	1,900
PGF	33.49	33.66	32	33.11	560,500
PGLC	16.05	15.99	15.99	16.05	1,000
PIAA	7.29	8.05	7.01	7.84	11,760,500
PIBTL	24.1	24.65	22.9	23.41	390,500
PIBTLR	9.14	9.29	8.2	8.81	2,053,500
PICT	317.72	332.89	313	319.4	20,600
PIF	14.79	15	14	14.42	413,000
PIL	10.5	10.1	10.1	10.1	500
PINL	12.3	12.5	12.5	12.5	1,000
PIOC	48.19	48.99	46.25	47.39	1,138,500
PIOC-CAUG	49.88	0	0	49.03	0
PIOC-CJUL	49.22	0	0	48.38	0
PIOC-CJUN	48.68	0	0	47.86	0
PIOC-JUN	47.92	48.35	45.6	47.09	312,000
PKGI	9	9	9	9	500
PKGP	18.79	19	18.6	18.87	619,500
PKGP-CAUG	19.45	0	0	19.52	0
PKGP-CJUL	19.19	0	0	19.26	0
PKGP-CJUN	18.98	0	0	19.06	0
PKGP-JUN	19.1	0	0	19.07	0
PKGS	540.17	557.99	514	540.71	240,700
PMI	2	2.07	1.88	2	81,000
PMPK	704.5	692	669.28	681.99	6,000
PNGRS	3.3	3.3	3.25	3.25	16,000
PNSC	72.73	73.95	70	71.95	30,500
POL	547.3	551	525	544.14	239,300
POML	90.1	85.61	85.6	85.6	4,500
POWER	6.2	6.34	5.75	5.91	328,000
PPL	219.17	220	215.01	218.93	1,420,300
PPL-CAUG	226.85	0	0	226.49	0
PPL-CJUL	223.83	0	0	223.49	0
PPL-CJUN	221.42	0	0	221.08	0
PPL-JUN	221.3	221.3	216.01	220.67	227,500
PPP	50.75	48.71	48.65	48.65	1,500
PPVC	4.75	4.75	4.6	4.68	1,000
PRL	148.88	151	143.15	146.5	33,500
PRWM	43.61	44	43	43.5	5,000
PSEL	497	519	519	519	200
PSMC	218.67	221	208.15	215.66	339,500
PSO	416.89	419.6	396.51	412.95	5,183,100
PSO-CAUG	431.51	0	0	427.22	0
PSO-CJUL	425.76	0	0	421.54	0
PSO-CJUN	421.16	0	0	417	0
PSO-JUN	420.94	422.9	401.3	416.21	3,757,500
PSYL	18.38	18.27	17.41	18.27	5,000
PTC	27.75	28	27.01	27.65	2,857,000
PTC-CAUG	28.72	0	0	28.61	0
PTC-CJUL	28.34	0	0	28.23	0
PTC-CJUN	28.03	0	0	27.92	0
PTC-JUN	28.01	28.23	27.05	27.87	460,000
QUAT	107.6875	106.462	106.462	106.462	0
QUET	39.84	40.99	38	40.99	1,500
QUICE	7.74	7.85	7.3	7.63	424,500
RAVT	3.99	4.19	3.95	3.95	63,500
REDCO	4.49	4.3	4.25	4.25	6,000
REWM	40.1	39	38.23	38.23	2,000
RICL	9.18	9	8.9	8.98	8,500
RMPL	11700	11898.99	11200	11700	1,980
RUBY	7.75	7.01	6.8	6.91	1,500
SAIF	28.14	28.75	27	28	55,500
SANE	5.1	5.15	4.9	4.9	1,500
SAPL	970	921.5	921.5	921.5	2,300
SARC	8	7.75	7.17	7.69	5,000
SAZEW	32.75	33	32	32	6,500
SBL	7.51	7.45	7.2	7.2	87,500
SCBPL	24.01	24.2	24	24	45,500
SCL	309	308	308	308	0
SCLL	7.45	7.49	7.45	7.45	2,500
SCM	22.2	22.5	22.05	22.05	9,000
SEARL	208.27	213.15	197.86	205.26	412,200
SEL	33.6	33.2	33.05	33.05	5,000
SEPCO	2.69	2.71	2.21	2.51	1,148,500
SEPL	71	70	69.99	70	1,500
SFAT	19.0491	18.1	18.1	18.1	1,500
SFL	298	300	290	299	2,300
SFTM	14	15	15	15	500
SGML	18.3	18.23	18	18	105,500
SGPL	2.55	2.29	2.11	2.29	28,500
SHCI	3.2	3.47	3.18	3.47	8,500
SHDT	49	46.7	46.7	46.7	500
SHEL	315.66	331.44	310	329.86	1,903,900
SHEZ	816	805	800	803.37	2,750
SHFA	125.6	129.49	121	123.89	62,900
SHNI	6.25	6.5	6.1	6.1	10,000
SHSML	26.67	27.3	25.62	26.9	19,000
SIEM	1399.33	1389.05	1329.37	1357.2	1,120
SILK	2.33	2.38	2.11	2.25	1,020,500
SING	20.95	20.75	19.91	19.91	27,000
SITC	282.25	283	271.25	277.93	14,300
SKRS	2.65	2.76	2.76	2.76	500
SLYT	20.31	20.97	20.01	20.05	5,000
SMBL	3.61	3.66	3.45	3.52	2,317,500
SMCPL	8.55	9.2	9.2	8.55	500
SMTM	13.55	14.55	14.55	14.55	75,500
SNAI	83.25	85.85	80.2	85.85	1,000
SNBL	14.2	14.25	13.8	13.96	115,500
SNGP	23.28	23.75	22.7	23.3	4,628,000
SNGP-CAUG	24.1	0	0	24.1	0
SNGP-CJUL	23.78	0	0	23.78	0
SNGP-CJUN	23.52	0	0	23.53	0
SNGP-JUN	23.61	24	23	23.49	663,000
SPL	14.43	14.58	14.1	14.22	95,500
SPLC	3.39	3.74	3.25	3.34	281,000
SRVI	622.85	627	591.71	601.71	15,600
SSGC	32.21	32.59	30.7	32.11	1,185,000
SSGC-CAUG	33.34	0	0	33.22	0
SSGC-CJUL	32.9	0	0	32.78	0
SSGC-CJUN	32.54	0	0	32.43	0
SSGC-JUN	32.71	32.6	31.12	32.41	96,500
SSML	10.74	11.15	10.05	10.54	553,000
STCL	8.9	8.91	8.45	8.51	92,000
STPL	7.9	7.8	7.11	7.5	52,500
SURC	103.03	101.05	101	101	1,000
SUTM	226	222	222	222	1,000
SZTM	23.75	23.2	23.2	23.2	500
TATM	46.9	46	44.56	44.56	17,500
TCLTC	55.1	52.35	52.35	52.35	500
TDIL	11.1	11.05	10.11	11	5,500
TELE	5.07	5.2	4.76	4.9	1,584,500
TGL	34.11	34.48	32.41	32.59	208,000
THALL	206.01	206.3	195.71	202.36	50,700
THAS	13.91	14.24	12.91	14.24	2,500
THCCL	24.51	24.5	24.5	24.5	500
TPL	8.25	8.38	7.95	7.95	363,000
TREET	116.76	117.94	110.93	113.28	242,500
TRG	14.97	15.15	13.97	14.59	4,916,000
TRIBL	1.6	1.63	1.52	1.63	11,000
TRIPF	198.38	200	188.47	194.51	42,700
TRPOL	1.76	1.79	1.62	1.71	154,000
TRSM	4.5	4.01	4	4.01	1,500
TSMF	4.85	5	4.8	4.8	6,500
TSPL	2.03	2.05	1.9	1.9	5,000
UBL	184.81	185	179.8	184.5	1,940,500
UBL-CAUG	191.29	0	0	190.87	0
UBL-CJUL	188.74	0	0	188.34	0
UBL-CJUN	186.7	0	0	186.31	0
UBL-JUN	181.42	182	174.99	181.58	280,000
UCAPM	1.69	1.91	1.88	1.91	1,500
UNIC	18.78	19.48	17.86	18.66	29,500
UVIC	4.35	4.14	4.11	4.11	2,000
WAHN	70	70	69	69	14,000
WTL	2.37	2.44	2.25	2.32	2,070,000
WYETH	4050	4025	4025	4025	20
YOUW	4.5	4.49	4.35	4.48	8,500
ZAHT	14.99	15.15	14.2	14.8	4,500
ZTL	10	9.8	9.8	10	24,500
Total Turnover					347,262,010

 

KSE EOD Daily Share Price Data - 03-06-2014