KSE EOD Daily Share Price Data - 04-06-2014

For: June 04, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	113.9	117.95	117.95	117.95	1,400
AATM	5.01	5.36	5.36	5.36	500
ABL	127.75	128.5	124.25	125.67	69,000
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	579.02	599.55	553	589.73	275,200
ACPL	160.93	165	156.01	160.01	30,800
ADAMS	22.99	22.51	22.11	22.15	34,500
ADMM	85.89	90.18	89	90	69,500
ADOS	60.04	63.04	58	63.04	50,500
AGIC	19.95	19.17	19.17	19.17	500
AGIL	85.5	85.05	84.05	84.91	43,500
AGTL	237.72	249.6	240	249.6	135,900
AHCL	29.04	29.44	28.8	29.4	92,500
AHCL-CAUG	30.04	0	0	30.39	0
AHCL-CJUL	29.64	0	0	29.99	0
AHCL-CJUN	29.33	0	0	29.67	0
AHCL-JUN	29.99	31.25	29.25	30.97	9,500
AHL	61.64	62.5	61.72	62.1	28,500
AICL	47.51	49.09	47.1	48.11	4,715,900
AICL-CAUG	49.15	0	0	49.73	0
AICL-CJUL	48.5	0	0	49.08	0
AICL-CJUN	47.98	0	0	48.56	0
AICL-JUN	48.04	49.5	47.75	48.52	1,681,500
AKBL	19	19.25	18.8	19.02	750,500
AKBL-CAUG	19.66	0	0	19.66	0
AKBL-CJUL	19.4	0	0	19.4	0
AKBL-CJUN	19.19	0	0	19.2	0
AKBL-JUN	19.25	0	0	19.21	0
AKDCL	70	70	70	70	500
AKZO	162.12	163.9	159.6	161.41	49,300
AMBLR	0.5	0.69	0.5	0.69	40,000
AMTEX	3.75	4.36	4.04	4.17	2,385,500
ANL	6.15	6.84	6.55	6.73	8,363,000
ANSM	13.79	13	13	13	500
APL	569.45	570	550	565	11,000
APOT	20.55	21.57	21	21.57	1,000
ARPAK	12.84	13.75	13.7	13.73	1,000
ARPL	331.1	334	328.5	330	14,200
ARUJ	15	15.7	15.7	15.7	500
ASHT	18.8	19	19	19	1,000
ASL	8.75	8.78	8.59	8.75	74,000
ASLPS	7.63	7.4	7.4	7.4	1,000
ASTM	17.85	18.05	17.25	17.84	30,500
ATBA	456	465.49	446.5	465.49	1,200
ATIL	60	60.7	60	60.5	6,000
ATLH	255.58	262.5	252.15	261	12,500
ATRL	211.33	212	208	210.91	557,400
ATRL-CAUG	218.63	0	0	218.02	0
ATRL-CJUL	215.73	0	0	215.16	0
ATRL-CJUN	213.4	0	0	212.87	0
ATRL-JUN	212.63	213.5	210.4	212.47	110,000
AVN	23.7	24.4	23.05	23.55	924,500
BAFL	28.35	28.45	27.8	28.14	1,744,500
BAFL-CAUG	29.33	0	0	29.09	0
BAFL-CJUL	28.94	0	0	28.71	0
BAFL-CJUN	28.63	0	0	28.4	0
BAFL-JUN	28.45	28.4	28.01	28.21	8,000
BAFLTFC5	101.7925	0	0	101.7925	0
BAHL	44.45	44.45	43.5	43.99	312,500
BAHL-CAUG	45.99	0	0	45.47	0
BAHL-CJUL	45.37	0	0	44.88	0
BAHL-CJUN	44.89	0	0	44.4	0
BAHL-JUN	44.92	0	0	44.43	0
BAPL	7.75	7.85	7.5	7.84	7,000
BATA	3599.66	3589	3500	3586.36	1,840
BCL	31.6	33.18	30.02	33.18	2,500
BCML	77.81	81.49	80	81.49	3,500
BERG	62.95	65.1	61.77	62.48	130,500
BFMOD	5	5.25	5.25	5.25	500
BHAT	707.9	675	672.52	672.52	300
BIFO	130	133	129.99	131.5	5,500
BILF	11.15	12.13	10.55	11.16	27,000
BIPL	11	10.85	10.6	10.63	37,000
BOK	8	8.1	7.6	8	23,500
BOP	8.88	9.1	8.86	8.97	9,367,000
BOP-CAUG	9.19	0	0	9.27	0
BOP-CJUL	9.06	0	0	9.15	0
BOP-CJUN	8.97	0	0	9.05	0
BOP-JUN	8.94	9.22	8.97	9.05	1,590,500
BPBL	6.1	6.2	6.2	6.2	7,000
BPL	36.06	37.84	36.4	37.25	6,500
BROT	9.04	10.04	9.65	10.04	97,500
BRR	5.8	5.85	5.7	5.85	68,500
BUXL	42.69	44.82	44.82	44.82	3,000
BWHL	55.49	58.25	58.25	58.25	500
BYCO	12.03	12.47	12.01	12.25	7,231,500
CENI	17.85	18.06	17.06	17.5	23,500
CEPB	58.87	60	57.9	58.1	61,500
CFL	32.5	33.5	33.48	33.5	2,000
CHAS	11.2	11	10.8	11	11,000
CHBL	5.91	6.91	6.4	6.91	3,895,500
CHCC	65.21	66.78	64.75	64.89	347,500
CHCC-CAUG	67.46	0	0	67.08	0
CHCC-CJUL	66.57	0	0	66.2	0
CHCC-CJUN	65.85	0	0	65.49	0
CHCC-JUN	65.95	67	65.5	65.56	30,500
CJPL	3.55	3.79	3.6	3.64	16,000
CLCPS	2.21	2.93	2.36	2.88	7,936,500
CLOV	85	87.99	84	85.33	12,500
COTT	6.1	7.1	6.69	7.1	105,000
CPPL	73.52	76.98	73	73.03	36,000
CRTM	20.96	22	21.5	22	570,500
CSAP	48.39	48.75	47.57	48.45	137,000
CSIL	5.01	5.1	5.02	5.1	25,000
CSM	1.83	1.99	1.83	1.94	19,000
CSUML	7.85	7.8	7.5	7.5	12,000
CWSM	9	9.88	9.88	9.88	1,500
CYAN	81.64	84	79	83.95	29,000
DAAG	14.47	15	15	15	500
DAWH	75.11	76.25	71.36	72.74	2,431,500
DAWH-CAUG	77.7	0	0	75.19	0
DAWH-CJUL	76.67	0	0	74.21	0
DAWH-CJUN	75.85	0	0	73.42	0
DAWH-JUN	76.14	76	72.34	73.38	88,500
DBCI	4.47	4.88	4.31	4.75	132,500
DCH	3.34	3.5	3.35	3.42	30,500
DCL	7.79	8.09	7.7	7.8	1,165,000
DEL	3.27	3.45	3.01	3.01	1,500
DFML	8.23	8.71	8.2	8.49	3,467,500
DFSM	3.65	4.05	3.82	3.85	818,500
DGKC	89.63	91.8	88.5	89.22	2,284,000
DGKC-CAUG	92.73	0	0	92.23	0
DGKC-CJUL	91.5	0	0	91.02	0
DGKC-CJUN	90.51	0	0	90.05	0
DGKC-JUN	90.31	92.5	89.2	89.9	837,000
DIIL	25.88	27.17	27.17	27.17	0
DINT	118	122	119	119	1,500
DKTM	10.5	10.7	10.7	10.7	500
DLL	130.1	134.9	130.15	132	28,500
DMTM	13	13.45	12.5	12.51	7,000
DNCC	9.61	9.99	9.99	9.61	1,000
DOL	6.5	6.62	6.2	6.35	75,000
DSFL	2.33	2.47	2.37	2.42	394,500
DSIL	4.35	4.8	4.5	4.76	463,500
DSL	4.15	4.29	4.18	4.22	28,500
DWAE	3.1	3.59	3.4	3.59	5,000
DWSM	3.42	3.88	3.46	3.49	17,000
DWTM	9.9	10	9.99	10	11,500
DYNO	46.61	47	46	47	3,500
ECOP	18	18.1	17.56	17.56	4,000
EFERT	59.88	60.45	59	59.38	1,477,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.1433	0	0	99.1433	0
EFOODS	105.76	108.32	104.99	106.12	898,500
EFOODS-CAUG	109.41	0	0	109.7	0
EFOODS-CJUL	107.96	0	0	108.26	0
EFOODS-CJUN	106.8	0	0	107.11	0
EFOODS-JUN	106.51	109.4	105.71	107.18	885,000
EFUG	124.89	125	123	124	5,500
EFUL	123.4	124.5	119	119	1,000
ELCM	65.8207	65.065	65.065	65.065	0
ELSM	76.45	80.27	78	80.26	26,000
EMCO	4.24	4.19	4	4.05	5,500
ENGRO	197.53	198.6	187.75	190.3	10,054,300
ENGRO-CAUG	204.35	0	0	196.71	0
ENGRO-CJUL	201.64	0	0	194.13	0
ENGRO-CJUN	199.47	0	0	192.07	0
ENGRO-JUN	199.66	199.5	189.7	192.23	3,472,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.65	14.89	14.5	14.61	434,500
ESBL	3	2.64	2.52	2.52	4,000
EWLA	5.2	5	5	5	500
EXIDE	410.7	420	413.5	417.14	2,000
FABL	16.3	16.4	16.1	16.24	1,237,000
FABL-CAUG	16.86	0	0	16.79	0
FABL-CJUL	16.64	0	0	16.57	0
FABL-CJUN	16.46	0	0	16.39	0
FABL-JUN	16.37	16.5	16.2	16.45	76,000
FANM	6.23	6.25	6.11	6.15	55,000
FASM	175.42	184.15	175	180.5	11,800
FATIMA	30.62	30.5	29.3	29.67	1,168,500
FATIMA-CAUG	31.68	0	0	30.67	0
FATIMA-CJUL	31.26	0	0	30.27	0
FATIMA-CJUN	30.92	0	0	29.95	0
FATIMA-JUN	31.05	0	0	29.97	0
FCCL	19.34	19.74	18.99	19.48	16,549,500
FCCL-CAUG	20.01	0	0	20.14	0
FCCL-CJUL	19.74	0	0	19.87	0
FCCL-CJUN	19.53	0	0	19.66	0
FCCL-JUN	19.42	19.85	19.16	19.66	2,887,000
FCSC	2.7	2.8	2.72	2.75	48,500
FECM	4.2	4.2	4.2	4.2	2,000
FECTC	50.23	51.24	49	49.37	125,500
FEM	4.75	5.1	4.86	4.9	7,000
FEROZ	229.34	233	222	229.04	27,200
FFBL	38.78	38.75	38.45	38.51	467,500
FFBL-CAUG	40.12	0	0	39.81	0
FFBL-CJUL	39.59	0	0	39.29	0
FFBL-CJUN	39.16	0	0	38.87	0
FFBL-JUN	39.19	0	0	38.9	0
FFC	109.98	110	108.75	109.44	1,357,200
FFC-CAUG	113.78	0	0	113.13	0
FFC-CJUL	112.27	0	0	111.64	0
FFC-CJUN	111.06	0	0	110.46	0
FFC-JUN	110.41	110.65	109.5	110.62	37,500
FFLM	3.5	3.35	3.21	3.35	14,500
FHAM	9.5	9.6	9.54	9.55	2,000
FIL	54.96	57.7	57.7	57.7	0
FLYNG	6.42	6.98	6.51	6.59	110,000
FNBM	3.85	3.9	3.53	3.89	25,000
FNEL	2.9	2.9	2.8	2.81	121,000
FPJM	3.95	3.95	3.9	3.95	26,000
FRCL	5.1	4.8	4.8	4.8	1,000
FRCLR	0.81	0.8	0.66	0.66	24,000
FRSM	37.23	38.45	36.65	36.84	17,000
FUDLM	19.25	19.69	19.5	19.55	27,500
FZCM	148	145	145	145	2,000
FZTM	840.23	882.24	882.24	882.24	500
GADT	240.71	252.74	248	252.74	179,300
GAIL	5.92	6	5.71	5.82	103,000
GAMON	4.28	4.84	4.01	4.1	6,000
GASF	9.9	10	9.8	9.94	181,500
GATI	170.5	170	170	170	300
GATM	60.8	63.84	63.25	63.84	694,500
GFIL	9.15	10	9.1	9.18	6,500
GGL	26.87	27.25	26.75	26.8	157,500
GHGL	56.85	56	56	56	500
GHNI	26.47	27.48	26	26.98	104,500
GHNL	36.7	38.53	36.5	38.53	588,000
GLAT	109.998	114.45	114.45	114.45	1,500
GLAXO	183.73	186.8	179	181.97	314,300
GRYL	5.63	6.3	5.25	5.44	9,000
GSPM	3.9	4.04	4.03	4.03	5,500
GTYR	79.35	82	78	79.24	112,000
GUSM	3.75	4	3.76	4	12,500
GWLC	18.46	18.48	17.8	18.22	29,000
HABSM	34.91	35.89	34.01	34.55	25,500
HADC	2.34	2.52	2.3	2.3	1,500
HAEL	25.56	26.3	24.29	24.32	77,500
HASCOL	68.6	69.89	68.4	69.08	2,235,000
HBL	189.71	191	188	188.63	36,600
HCAR	83.67	87.85	84	87.85	1,037,500
HICL	16.5	16.55	16.3	16.55	18,000
HINO	479.64	490	481	485.55	18,100
HINOON	196.6	201	186.77	186.95	111,500
HIRAT	10.1	11	10.41	10.84	2,733,000
HMB	33.3	33.01	32.9	33	3,500
HMIM	3.21	3.52	3.09	3.52	1,500
HSPI	20	20.74	19.4	20	5,500
HUBC	56.97	57.1	56.55	56.74	274,000
HUBC-CAUG	58.94	0	0	58.65	0
HUBC-CJUL	58.16	0	0	57.88	0
HUBC-CJUN	57.53	0	0	57.27	0
HUBC-JUN	56.75	57.5	57	57.5	13,000
HUMNL	108.5	108.51	104	105	8,500
HWQS	6.28	6.28	5.95	6.28	1,000
IBFL	70.2	73.7	73.49	73.68	15,000
IBLHL	98.14	100.95	95.1	97.42	15,000
ICCT	4.56	5	4.55	4.8	7,000
ICI	389.22	398	388	389.14	32,400
ICIBL	2.26	2.44	2.15	2.22	185,500
ICL	33.75	34.5	33.5	34.5	8,000
IDEN	6	6.4	6.1	6.11	3,000
IDRT	14.75	15.75	15.45	15.75	19,000
IDSM	16.0349	17	17	16.03	500
IDYM	893.48	848.81	848.81	848.81	400
IGIBL	1.64	1.7	1.61	1.65	304,500
IGIIL	244.52	245	233	237.06	90,600
ILTM	924	900	887	887	300
INDU	483.44	495	475.1	478.03	13,500
INIL	52.53	53	51.7	51.89	59,000
INKL	14.88	13.89	13.89	13.89	500
ISIL	173.23	179	179	179	300
ISL	22.45	22.7	22	22.4	188,500
ISTM	21.89	22.98	21.9	22.98	25,500
JDMT	99	103.95	101.89	103.95	1,500
JDWS	204.01	208	200	204	300
JGICL	88	88.5	88	88	3,000
JKSM	29.98	31.47	30.5	31.44	104,000
JLICL	275	278	278	278	100
JOPP	26.51	27.18	27.18	26.51	500
JPGL	3.16	3.25	3.1	3.17	337,500
JSBL	5.98	6.14	5.8	6.01	5,836,000
JSCL	10.98	11.22	10.77	11.11	6,076,000
JSGCL	35.5	35.7	35	35	10,000
JSIL	12.04	12.6	12	12.46	356,000
JSTFC6	99.5	0	0	99.5	0
JUBS	5.5	5.75	5.75	5.5	500
KAPCO	59.35	59.5	58	59.43	1,627,000
KAPCO-CAUG	61.4	0	0	61.43	0
KAPCO-CJUL	60.58	0	0	60.63	0
KAPCO-CJUN	59.93	0	0	59.98	0
KAPCO-JUN	59.98	62	59	62	3,000
KASBB	1.73	1.84	1.74	1.81	95,500
KASBSL	6.5	6.4	6.01	6.4	508,500
KCL	15.11	14.2	14.2	14.2	500
KEL	8.44	8.55	8.32	8.46	8,191,500
KELSC2	103	0	0	103	0
KHTC	391.64	373.02	373	373	700
KML	13.84	14.84	14.32	14.84	30,500
KOHC	118.19	120.3	117.28	117.85	429,000
KOHE	40.59	42.46	41	41.8	90,500
KOHP	3.1	3.1	2.99	2.99	2,500
KOHTM	15.89	16.89	16.5	16.65	21,500
KOIL	3.69	4.23	3.9	3.99	244,000
KOSM	18.5	19.5	18	18.21	6,172,000
KSBP	89.5	90	90	90	1,000
KTML	25.64	26.92	26.15	26.64	775,000
LEUL	10.16	11.16	10.11	10.51	138,000
LIBT	11.45	12.44	12	12.43	5,000
LINDE	168.12	174.99	170	170	2,800
LMSM	8.45	8.84	7.45	7.45	31,500
LOTCHEM	7.1	7.81	7.02	7.52	12,699,500
LPCL	14.63	15.23	14.61	14.73	17,324,000
LPL	18.48	18.5	18.3	18.31	7,000
LUCK	390.49	394.6	385.1	391.3	1,477,300
LUCK-CAUG	403.98	0	0	404.49	0
LUCK-CJUL	398.62	0	0	399.18	0
LUCK-CJUN	394.32	0	0	394.94	0
LUCK-JUN	391.8	394	385	391.57	355,000
MARI	346.58	363.44	329.26	330.52	5,878,300
MCB	297.14	297.5	293	295.5	128,400
MCB-CAUG	310.51	0	0	305.46	0
MCB-CJUL	306.39	0	0	301.45	0
MCB-CJUN	303.09	0	0	298.25	0
MCB-JUN	300.23	298.99	295.5	298.74	18,000
MDTL	2.67	2.75	2.65	2.7	129,500
MEBL	40.6	40.5	40	40.5	138,500
MEHT	209.95	214.7	214.7	209.95	100
MERIT	17.98	17.78	17.05	17.46	56,500
MFFL	689.75	700	685	697.5	1,450
MFTM	3.9	4.69	4.17	4.37	315,000
MIRKS	67.36	67.05	67.05	67.05	500
MLCF	31.19	31.6	30.52	30.89	21,833,000
MLCF-CAUG	32.27	0	0	31.93	0
MLCF-CJUL	31.84	0	0	31.51	0
MLCF-CJUN	31.5	0	0	31.18	0
MLCF-JUN	31.43	31.85	30.75	31.15	3,031,000
MODAM	2.19	2.11	2.06	2.11	1,500
MQTM	22.5	23.62	23	23.61	30,000
MRNS	117.32	119.6	111.5	111.5	4,500
MSOT	130.65	134.98	131	131.99	30,500
MTIL	3.74	4.39	3.96	4.01	147,000
MTL	485.67	509.95	509.95	509.95	12,400
MUBT	4.75	5.2	5.2	5.2	500
MUKT	2.15	2.7	2.4	2.46	361,500
MUREB	1023.58	1073	1010	1047.78	5,800
MZSM	2.75	2.89	2.7	2.79	28,000
NAGC	69.02	72.47	70.99	72.47	7,500
NATF	764.63	802.86	761.11	800.5	12,500
NBP	60.1	60.2	58.92	59.89	2,978,500
NBP-CAUG	62.18	0	0	61.91	0
NBP-CJUL	61.35	0	0	61.1	0
NBP-CJUN	60.69	0	0	60.45	0
NBP-JUN	60.63	60.55	59.2	60.17	387,500
NCL	42.91	45.05	44.25	45.05	3,203,500
NCL-CAUG	44.39	0	0	46.57	0
NCL-CJUL	43.8	0	0	45.96	0
NCL-CJUN	43.33	0	0	45.47	0
NCL-JUN	43.41	45.58	44.55	45.57	1,737,000
NCPL	41.24	41.6	40.3	40.53	228,500
NCPL-CAUG	42.66	0	0	41.9	0
NCPL-CJUL	42.1	0	0	41.35	0
NCPL-CJUN	41.64	0	0	40.91	0
NCPL-JUN	40.18	0	0	39.44	0
NESTLE	8074	8250	8150.01	8150.01	280
NETSOL	30.64	31.5	29.75	30.36	704,000
NIB	2.36	2.44	2.33	2.35	744,500
NICL	25.77	27.05	25.6	27.05	1,176,500
NMFL	15.41	15.69	15	15.59	156,000
NML	114.38	120.09	117.55	120.06	8,431,700
NML-CAUG	118.33	0	0	124.11	0
NML-CJUL	116.76	0	0	122.48	0
NML-CJUN	115.5	0	0	121.18	0
NML-JUN	115.64	121.42	118.6	121.26	3,956,500
NOPK	40.04	42.04	42.04	42.04	0
NPL	34.98	35.39	34.3	34.55	260,500
NPL-CAUG	36.19	0	0	35.71	0
NPL-CJUL	35.71	0	0	35.25	0
NPL-CJUN	35.32	0	0	34.87	0
NPL-JUN	35.5	0	0	33.9	0
NPSM	58.25	59.69	59.5	59.69	2,000
NRL	211.69	215	208	212.76	103,800
OGDC	244.45	246.9	243.5	245.6	358,100
OGDC-CAUG	252.9	0	0	253.88	0
OGDC-CJUL	249.54	0	0	250.55	0
OGDC-CJUN	246.85	0	0	247.88	0
OGDC-JUN	245.52	246.5	244.52	245.73	3,500
OLPL	32.72	32.75	32.4	32.75	9,000
OLSM	7	7.55	7.55	7.55	2,000
OLTM	7	7.25	7	7.25	5,000
OTSU	64.41	67.63	66	67.63	11,000
PACE	4.34	4.48	4.32	4.38	171,500
PAEL	26.9	28.15	26.6	27.28	6,197,000
PAKD	73	70.01	70.01	70.01	500
PAKMI	2.3	2.31	2.31	2.31	500
PAKRI	28.28	28.5	27.9	28.18	96,000
PAKT	1270	1290	1213	1249.5	2,200
PASL	4.44	4.58	4.3	4.43	603,000
PASM	6.56	7	6.79	6.79	4,500
PECO	88.7	89.5	84.27	84.27	51,000
PGCL	145.01	145	145	145	200
PGF	33.11	33.5	32.7	33.28	91,500
PIAA	7.84	7.73	7.34	7.43	3,841,000
PIBTL	23.41	24.2	23.03	23.39	195,500
PIBTLR	8.81	9.38	8.45	8.69	2,838,500
PICT	319.4	320	308	308	7,200
PIF	14.42	15.1	14.3	14.79	509,500
PIOC	47.39	48	46.4	46.89	988,500
PIOC-CAUG	49.03	0	0	48.47	0
PIOC-CJUL	48.38	0	0	47.83	0
PIOC-CJUN	47.86	0	0	47.33	0
PIOC-JUN	47.09	47.3	45.99	46.38	573,000
PKGP	18.87	19	18.83	18.85	269,500
PKGP-CAUG	19.52	0	0	19.49	0
PKGP-CJUL	19.26	0	0	19.23	0
PKGP-CJUN	19.06	0	0	19.03	0
PKGP-JUN	19.07	0	0	19.04	0
PKGS	540.71	542	519	531.53	117,900
PMI	2	2.05	1.85	2.01	70,000
PMPK	681.99	690	670.1	680	800
PNGRS	3.25	3.6	3.25	3.6	55,500
PNSC	71.95	75	72.22	72.85	30,000
POAF	8	8	8	8	500
POL	544.14	545	538.5	539.8	76,400
POML	85.6	86.9	81.32	82.29	8,000
POWER	5.91	6.08	5.75	5.99	79,500
PPL	218.93	219	216.8	218.05	1,707,300
PPL-CAUG	226.49	0	0	225.4	0
PPL-CJUL	223.49	0	0	222.44	0
PPL-CJUN	221.08	0	0	220.08	0
PPL-JUN	220.67	220.4	218.1	219.89	84,000
PPP	48.65	51.08	50	51.08	2,500
PRET	153.9	152.11	149	150	1,400
PRL	146.5	153.82	149	150.53	57,000
PRWM	43.5	45.67	44	45.44	14,000
PSMC	215.66	220	212.5	215.31	330,600
PSO	412.95	419.3	409	414.94	3,379,100
PSO-CAUG	427.22	0	0	428.92	0
PSO-CJUL	421.54	0	0	423.3	0
PSO-CJUN	417	0	0	418.8	0
PSO-JUN	416.21	422.35	412.35	418.55	2,550,000
PSYL	18.27	17.5	17.5	18.27	500
PTC	27.65	28.4	27.51	27.66	2,275,000
PTC-CAUG	28.61	0	0	28.59	0
PTC-CJUL	28.23	0	0	28.22	0
PTC-CJUN	27.92	0	0	27.92	0
PTC-JUN	27.87	28.38	27.7	27.95	313,000
QUAT	106.462	106.285	106.285	106.285	0
QUET	40.99	43.03	42.7	43.03	13,000
QUICE	7.63	7.88	7.5	7.74	375,500
RAVT	3.95	4.7	4.2	4.44	195,000
RCML	86.9	91	83.05	90	1,500
REDCO	4.25	5.23	4.5	4.9	86,000
REWM	38.23	40.14	39	40.14	63,000
RICL	8.98	9	8.96	9	1,500
RMPL	11700	11900	11220	11700	320
RUBY	6.91	7.91	7.31	7.83	12,000
SAIF	28	29.4	29	29.4	160,500
SALT	142.62	149.75	148	149.5	2,700
SANE	4.9	5.53	5.5	5.52	1,500
SAPL	921.5	900	900	900	500
SAPT	302	306.5	305	306.5	2,100
SAZEW	32	33	32.75	32.75	2,000
SBL	7.2	7.4	7.25	7.3	204,500
SCBPL	24	23.8	23.8	23.8	500
SEARL	205.26	209.75	200.2	203.51	176,100
SEPCO	2.51	2.55	2.45	2.46	344,500
SEPL	70	70.5	70	70	12,000
SFAT	18.1	19.1	18.26	19.1	12,500
SFL	299	312	290.01	292.94	14,900
SGML	18	18.02	18	18	29,500
SHCI	3.47	3.3	3.25	3.3	8,000
SHEL	329.86	346.35	333	345.45	2,003,200
SHEZ	803.37	800.1	800	800.1	200
SHFA	123.89	127	121	123.95	33,200
SHNI	6.1	6.12	6.11	6.11	4,000
SHSML	26.9	26.51	26.15	26.5	3,500
SIEM	1357.2	1398	1356.1	1358	720
SILK	2.25	2.33	2.2	2.23	802,000
SING	19.91	20.89	20	20.89	5,500
SITC	277.93	281.9	278	280.5	7,800
SJTM	10.2	11.2	11.2	11.2	500
SKRS	2.76	2.75	2.75	2.75	500
SLYT	20.05	21.05	20.5	21.05	50,000
SMBL	3.52	3.62	3.41	3.54	1,407,500
SMTM	14.55	15.55	15.55	15.55	12,500
SNAI	85.85	88	85	86	2,000
SNBL	13.96	14.05	13.95	13.95	40,500
SNGP	23.3	23.5	22.8	22.96	1,086,500
SNGP-CAUG	24.1	0	0	23.73	0
SNGP-CJUL	23.78	0	0	23.42	0
SNGP-CJUN	23.53	0	0	23.17	0
SNGP-JUN	23.49	23.44	23	23.23	12,500
SPL	14.22	14.5	14.3	14.4	61,000
SPLC	3.34	3.38	3.23	3.25	316,500
SRVI	601.71	616.5	595	604.25	12,100
SSGC	32.11	32.2	31.71	31.97	243,500
SSGC-CAUG	33.22	0	0	33.05	0
SSGC-CJUL	32.78	0	0	32.61	0
SSGC-CJUN	32.43	0	0	32.27	0
SSGC-JUN	32.41	32.35	32.01	32.35	1,500
SSIC	7.75	8.25	8.25	8.25	500
SSML	10.54	11.54	11.06	11.53	896,500
STCL	8.51	8.8	8.5	8.57	99,500
STJT	92.69	89	89	89	500
STPL	7.5	7.8	7.69	7.69	1,500
SURC	101	106.05	106.05	106.05	1,500
TATM	44.56	46.78	46.25	46.78	31,000
TELE	4.9	5.13	4.83	4.88	1,846,500
TGL	32.59	33.5	32.31	32.7	164,500
THALL	202.36	205	197.1	197.72	18,300
THAS	14.24	15.22	14	15.22	4,000
TPL	7.95	8.1	8.1	8.1	1,000
TREET	113.28	116.5	112.7	114.64	171,000
TRG	14.59	14.91	14.01	14.51	3,652,500
TRIBL	1.63	1.64	1.6	1.6	22,500
TRIPF	194.51	196.44	192	192.17	6,100
TRPOL	1.71	2.03	1.75	1.92	1,231,000
TSMF	4.8	4.89	4.66	4.8	30,000
TSPL	1.9	2.05	1.9	1.96	14,000
UBL	184.5	186	182.11	183.73	2,133,100
UBL-CAUG	190.87	0	0	189.92	0
UBL-CJUL	188.34	0	0	187.43	0
UBL-CJUN	186.31	0	0	185.44	0
UBL-JUN	181.58	182.99	179.5	181.48	58,500
UDPL	18	18.9	18.85	18.88	1,000
UNIC	18.66	19	17.85	18.89	12,500
UVIC	4.11	4.89	4.12	4.35	3,000
WTL	2.32	2.39	2.32	2.36	567,000
YOUW	4.48	5.11	4.69	4.73	118,500
ZAHT	14.8	15.65	15	15.25	17,000
ZTL	10	10.7	10	10.3	44,500
Total Turnover					284,746,010

 

KSE EOD Daily Share Price Data - 04-06-2014