KSE EOD Daily Share Price Data - 05-06-2014

For: June 05, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	117.95	112.06	112.06	112.06	700
ABL	125.67	128.45	126.05	126.05	13,500
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	589.73	599	580	582.35	45,100
ACPL	160.01	162.7	158	159.58	9,700
ADAMS	22.15	22.74	22.5	22.5	5,500
ADMM	90	93.29	89	89.98	33,000
ADOS	63.04	66.19	65	66.19	42,500
AGIC	19.17	19.16	19.16	19.16	2,500
AGIL	84.91	86.73	84.35	84.73	13,500
AGTL	249.6	262.08	258	262.08	48,400
AHCL	29.4	29.65	28.9	29	342,500
AHCL-CAUG	30.39	0	0	29.94	0
AHCL-CJUL	29.99	0	0	29.55	0
AHCL-CJUN	29.67	0	0	29.24	0
AHCL-JUN	30.97	29.8	29.43	29.43	37,000
AHL	62.1	62.99	61.5	61.55	34,000
AICL	48.11	48.9	48.01	48.21	1,284,800
AICL-CAUG	49.73	0	0	49.78	0
AICL-CJUL	49.08	0	0	49.13	0
AICL-CJUN	48.56	0	0	48.6	0
AICL-JUN	48.52	49.25	48.5	48.64	452,500
AKBL	19.02	19.2	18.5	18.79	2,446,500
AKBL-CAUG	19.66	0	0	19.4	0
AKBL-CJUL	19.4	0	0	19.15	0
AKBL-CJUN	19.2	0	0	18.94	0
AKBL-JUN	19.21	0	0	18.96	0
AKZO	161.41	166.49	161.5	162.15	78,500
ALICO	80	80.5	80.5	80.5	1,000
ALNRS	38.3	37.14	37.14	37.14	500
AMBL	5.6	5.3	5.2	5.25	2,000
AMBLR	0.69	0.59	0.2	0.37	160,000
AMTEX	4.17	4.2	3.9	3.92	309,000
ANL	6.73	6.87	6.42	6.47	1,896,500
ANSM	13	13.4	12	13.2	7,500
APL	565	585	562	579.24	183,400
APOT	21.57	21	21	21	1,500
ARPL	330	336	330	330	10,100
ASHT	19	20	19	19.4	4,000
ASL	8.75	8.76	8.7	8.7	7,500
ASLPS	7.4	7.51	7.51	7.51	500
ASTM	17.84	17.9	17.3	17.3	9,500
ATIL	60.5	60.7	60.5	60.7	6,500
ATLH	261	261.8	258.99	259.66	21,300
ATRL	210.91	221.45	211.5	221.42	3,419,700
ATRL-CAUG	218.02	0	0	228.63	0
ATRL-CJUL	215.16	0	0	225.63	0
ATRL-CJUN	212.87	0	0	223.22	0
ATRL-JUN	212.47	223.09	213.9	223.08	1,033,500
AVN	23.55	24.4	23.79	23.85	637,000
BAFL	28.14	28.5	28	28.39	2,602,500
BAFL-CAUG	29.09	0	0	29.31	0
BAFL-CJUL	28.71	0	0	28.93	0
BAFL-CJUN	28.4	0	0	28.62	0
BAFL-JUN	28.21	28.5	28.3	28.4	17,000
BAFLTFC5	101.7925	0	0	101.7925	0
BAHL	43.99	44.9	43.8	43.99	624,000
BAHL-CAUG	45.47	0	0	45.42	0
BAHL-CJUL	44.88	0	0	44.83	0
BAHL-CJUN	44.4	0	0	44.35	0
BAHL-JUN	44.43	0	0	44.38	0
BAPL	7.84	8	7.55	7.71	13,500
BATA	3586.36	3600	3450	3534.46	960
BCL	33.18	34.83	34.8	34.83	4,500
BCML	81.49	84.98	83.95	83.95	1,000
BERG	62.48	65.4	63.49	64.06	358,500
BILF	11.16	11.37	10.66	10.83	23,000
BIPL	10.63	10.74	10.5	10.7	231,000
BNWM	70.71	73.75	73.75	73.75	500
BOK	8	8.15	7.95	8	26,500
BOP	8.97	9.27	9	9.05	7,755,000
BOP-CAUG	9.27	0	0	9.34	0
BOP-CJUL	9.15	0	0	9.22	0
BOP-CJUN	9.05	0	0	9.12	0
BOP-JUN	9.05	9.35	9.08	9.13	911,500
BPBL	6.2	6	6	6	5,000
BPL	37.25	37.25	36	36.27	34,500
BROT	10.04	11.04	10.59	11.04	189,500
BRR	5.85	5.98	5.72	5.72	428,000
BUXL	44.82	47.06	46.36	47.06	13,500
BWHL	58.25	58.25	55.75	58.25	1,000
BYCO	12.25	12.63	12.25	12.31	10,183,500
CCM	53.5	53.8182	53.8182	53.8182	0
CECL	15	15	14.99	15	4,000
CENI	17.5	17.84	17.3	17.41	28,500
CEPB	58.1	59.7	57	58.15	83,000
CFL	33.5	34.35	34	34.35	1,000
CHAS	11	11.3	11	11.3	14,500
CHBL	6.91	7.15	6.5	6.53	712,000
CHCC	64.89	66.75	64	64.64	732,500
CHCC-CAUG	67.08	0	0	66.74	0
CHCC-CJUL	66.2	0	0	65.87	0
CHCC-CJUN	65.49	0	0	65.17	0
CHCC-JUN	65.56	66.9	65	65.32	60,500
CLCPS	2.88	2.9	2.41	2.49	2,125,500
CLOV	85.33	87.8	82.51	84.9	6,000
COLG	1651	1660	1650	1650	2,060
COTT	7.1	7.49	6.67	6.75	54,500
CPAL	6.01	6.1	5.25	6.1	8,000
CPPL	73.03	74.75	73.25	73.25	13,500
CRTM	22	22.75	21.5	21.56	179,000
CSAP	48.45	49.2	48.05	48.31	142,000
CSIL	5.1	5.01	5	5	48,000
CSM	1.94	1.99	1.85	1.99	15,500
CSUML	7.5	7.8	7.5	7.8	15,000
CYAN	83.95	84.75	80.81	82	1,500
DAAG	15	14.6	14	14.1	11,500
DAWH	72.74	74.7	70	71.33	243,000
DAWH-CAUG	75.19	0	0	73.65	0
DAWH-CJUL	74.21	0	0	72.68	0
DAWH-CJUN	73.42	0	0	71.91	0
DAWH-JUN	73.38	75	71.25	72.19	51,000
DBCI	4.75	4.94	4.75	4.75	90,500
DCH	3.42	3.61	3.39	3.44	152,500
DCL	7.8	8	7.5	7.6	1,482,000
DCM	2.01	2	2	2	500
DEL	3.01	3.7	3.06	3.26	8,000
DFML	8.49	8.85	8.21	8.3	5,017,000
DFSM	3.85	4.14	3.7	3.85	209,000
DGKC	89.22	90.49	88.8	89.17	1,398,000
DGKC-CAUG	92.23	0	0	92.07	0
DGKC-CJUL	91.02	0	0	90.86	0
DGKC-CJUN	90.05	0	0	89.9	0
DGKC-JUN	89.9	91.09	89.5	90.04	609,000
DIIL	27.17	28.52	28.52	28.52	0
DKTM	10.7	11.25	10	10.65	15,000
DLL	132	133.95	130	130	15,000
DNCC	9.61	9.7	9.7	9.7	500
DOL	6.35	6.55	6.3	6.3	40,500
DSFL	2.42	2.46	2.31	2.38	177,000
DSIL	4.76	4.94	4.46	4.51	164,500
DSL	4.22	4.29	4.05	4.26	10,500
DWSM	3.49	3.53	3.4	3.53	3,000
DWTM	10	10.5	9.39	9.4	18,500
DYNO	47	47.5	46	46.48	13,500
ECOP	17.56	17.75	17.65	17.65	2,500
EFERT	59.38	60.09	58.45	58.62	2,447,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.1433	0	0	99.1433	0
EFOODS	106.12	108	102.01	102.73	2,202,000
EFOODS-CAUG	109.7	0	0	106.08	0
EFOODS-CJUL	108.26	0	0	104.68	0
EFOODS-CJUN	107.11	0	0	103.57	0
EFOODS-JUN	107.18	108.5	103.12	103.72	1,094,000
EFUG	124	124.21	121	121.51	6,500
ELSM	80.26	82.94	78.25	80	11,000
EMCO	4.05	4.1	4	4.1	5,000
ENGRO	190.3	193.4	183.6	185.64	8,501,100
ENGRO-CAUG	196.71	0	0	191.69	0
ENGRO-CJUL	194.13	0	0	189.17	0
ENGRO-CJUN	192.07	0	0	187.15	0
ENGRO-JUN	192.23	195	185	187.2	3,557,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.61	14.8	14.41	14.49	287,000
ESBL	2.52	2.94	2.5	2.56	209,500
EXIDE	417.14	420	412	412	600
FABL	16.24	16.34	15.8	15.93	1,978,000
FABL-CAUG	16.79	0	0	16.45	0
FABL-CJUL	16.57	0	0	16.23	0
FABL-CJUN	16.39	0	0	16.06	0
FABL-JUN	16.45	16.35	16.1	16.11	63,000
FANM	6.15	6	6	6	50,000
FASM	180.5	184.99	178.05	179.38	3,400
FATIMA	29.67	30	29.54	29.8	206,000
FATIMA-CAUG	30.67	0	0	30.77	0
FATIMA-CJUL	30.27	0	0	30.37	0
FATIMA-CJUN	29.95	0	0	30.04	0
FATIMA-JUN	29.97	29.97	29.97	29.97	1,000
FCCL	19.48	19.75	19.25	19.56	7,066,500
FCCL-CAUG	20.14	0	0	20.2	0
FCCL-CJUL	19.87	0	0	19.93	0
FCCL-CJUN	19.66	0	0	19.72	0
FCCL-JUN	19.66	19.99	19.4	19.75	1,022,000
FCSC	2.75	2.8	2.65	2.71	110,500
FECM	4.2	4.28	4.23	4.23	21,500
FECTC	49.37	50.5	49.5	49.88	21,500
FEM	4.9	5.25	4.95	5	22,500
FEROZ	229.04	227.5	225	225.57	5,200
FFBL	38.51	38.75	37.77	38.02	454,500
FFBL-CAUG	39.81	0	0	39.26	0
FFBL-CJUL	39.29	0	0	38.74	0
FFBL-CJUN	38.87	0	0	38.33	0
FFBL-JUN	38.9	38.55	38.55	38.55	500
FFC	109.44	110.2	109.55	109.81	897,200
FFC-CAUG	113.13	0	0	113.39	0
FFC-CJUL	111.64	0	0	111.9	0
FFC-CJUN	110.46	0	0	110.7	0
FFC-JUN	110.62	110.6	110.55	110.55	3,500
FFLM	3.35	3.36	3.36	3.36	5,000
FHAM	9.55	9.7	9.6	9.7	2,500
FIL	57.7	60.58	60.58	60.58	0
FLYNG	6.59	6.53	6.4	6.4	71,000
FNEL	2.81	2.9	2.83	2.83	38,000
FPJM	3.95	4.24	4	4.05	84,500
FRCL	4.8	4.75	4.7	4.75	2,000
FRCLR	0.66	0.77	0.55	0.56	32,000
FRSM	36.84	38.1	37.4	37.5	9,500
FSWL	58.94	60	60	60	0
FUDLM	19.55	19.92	19.4	19.51	100,500
FZCM	145	149	145	149	2,500
FZTM	882.24	926.35	926.35	926.35	100
GADT	252.74	263.45	253.5	255.13	137,100
GAIL	5.82	6	5.58	5.62	90,500
GAMON	4.1	4.06	4.06	4.06	1,000
GASF	9.94	10	9.91	9.98	174,500
GATI	170	170	170	170	500
GATM	63.84	66.75	64.06	64.53	1,108,000
GFIL	9.18	9.51	9.5	9.5	2,500
GGL	26.8	27.04	26.6	27.01	158,500
GHGL	56	58.8	56.5	56.5	1,500
GHNI	26.98	27.25	26	26.55	26,500
GHNL	38.53	39.5	37.5	37.65	907,000
GLAT	114.45	118.45	118.45	118.45	1,500
GLAXO	181.97	187	181.25	182.04	264,300
GRYL	5.44	5.9	5.25	5.31	10,500
GTYR	79.24	81.4	79	80.28	156,000
GVGL	19.33	19.3	19.3	19.3	500
GWLC	18.22	18.49	17.65	18.29	8,500
HABSM	34.55	35	34.51	35	2,500
HADC	2.3	2.64	2.3	2.3	5,000
HAEL	24.32	24.3	23.55	23.6	6,000
HAL	33.74	33.5	32.5	33.5	1,000
HASCOL	68.08	71.48	69.25	71.45	6,216,000
HBL	188.63	192	188	189.78	65,100
HCAR	87.85	92.24	90.15	92.24	397,000
HICL	16.55	16.8	16.55	16.61	12,000
HINO	485.55	497	487	491.42	17,600
HINOON	186.95	196.29	188	195.94	84,300
HIRAT	10.84	11.05	10.36	10.43	469,000
HMB	33	33.99	32.75	32.8	33,500
HSPI	20	20.48	20	20.18	12,500
HUBC	56.74	57.25	56.68	57.1	408,500
HUBC-CAUG	58.65	0	0	58.96	0
HUBC-CJUL	57.88	0	0	58.18	0
HUBC-CJUN	57.27	0	0	57.56	0
HUBC-JUN	57.5	0	0	57.61	0
HUMNL	105	105	103	103	4,000
HWQS	6.28	6.45	6.45	6.45	500
IBLHL	97.42	100.5	97.05	99.17	26,000
ICI	389.14	393.5	388	388.25	17,500
ICIBL	2.22	2.25	2.13	2.18	27,500
ICL	34.5	34.5	34	34.03	5,500
IDEN	6.11	6	6	6	10,000
IDYM	848.81	879.95	807	879.95	540
IGIBL	1.65	1.69	1.61	1.66	137,000
IGIIL	237.06	241.8	230	230.8	67,300
ILTM	887	929	925	926	250
INDU	478.03	490	481	482	9,100
INIL	51.89	52.75	50.6	51.21	28,500
ISIL	179	187.9	177	177.01	400
ISL	22.4	22.74	22.25	22.25	174,500
ISTM	22.98	23.01	23.01	23.01	0
JATM	6.5	6	6	6	1,000
JDMT	103.95	106	106	103.95	2,000
JGICL	88	90	88	88	5,000
JKSM	31.44	33.01	30.51	32.74	201,500
JLICL	278	288.4	270	285.72	3,000
JPGL	3.17	3.24	3.02	3.03	352,500
JSBL	6.01	6.24	5.82	5.85	7,347,000
JSCL	11.11	11.31	10.9	11.05	3,827,000
JSGCL	35	35.9	35.9	35	2,500
JSIL	12.46	12.89	12.49	12.67	762,500
JSTFC6	99.5	99	99	99.4762	1,000
KAPCO	59.43	59.45	58.85	59	188,500
KAPCO-CAUG	61.43	0	0	60.92	0
KAPCO-CJUL	60.63	0	0	60.12	0
KAPCO-CJUN	59.98	0	0	59.48	0
KAPCO-JUN	62	0	0	59.53	0
KASBB	1.81	1.87	1.8	1.8	117,000
KASBSL	6.4	6.35	6.18	6.18	37,000
KEL	8.46	8.6	8.05	8.14	17,406,500
KELSC2	103	0	0	103	0
KHTC	373	360	354.35	354.35	800
KML	14.84	15.83	14.65	14.68	35,000
KOHC	117.85	122.08	118.75	119.89	661,000
KOHE	41.8	42.45	41.4	41.4	33,500
KOHP	2.99	3	2.96	2.96	9,500
KOHS	11	10.3	10.11	10.25	2,000
KOHTM	16.65	16.75	16.26	16.26	4,500
KOIL	3.99	3.93	3.62	3.7	20,000
KOSM	18.21	19.21	17.97	19.15	11,363,000
KSBP	90	89.11	89	89	8,000
KSTM	5.3	5	4.3	4.65	1,000
KTML	26.64	26.91	25.8	25.89	208,000
LEUL	10.51	10.25	9.76	9.95	25,000
LINDE	170	178.4	167.5	167.5	1,400
LOTCHEM	7.52	7.6	7.27	7.32	2,545,500
LPCL	14.73	15.2	14.55	14.66	41,618,500
LPL	18.31	18.4	18.21	18.26	19,000
LUCK	391.3	396.5	385	387.53	623,500
LUCK-CAUG	404.49	0	0	400.15	0
LUCK-CJUL	399.18	0	0	394.89	0
LUCK-CJUN	394.94	0	0	390.68	0
LUCK-JUN	391.57	396	385.6	389.31	210,500
MACFL	17.1	17.13	17.11	17.11	4,000
MARI	330.52	347.04	341.1	347.04	2,436,000
MCB	295.5	301.45	290.5	295.47	539,500
MCB-CAUG	305.46	0	0	305.09	0
MCB-CJUL	301.45	0	0	301.08	0
MCB-CJUN	298.25	0	0	297.88	0
MCB-JUN	298.74	302.75	293.5	297.46	36,500
MCBAH	16	16	16	16	1,000
MDTL	2.7	2.76	2.67	2.73	263,500
MEBL	40.5	39.8	39.75	39.75	18,000
MEHT	209.95	212.97	212.97	212.97	200
MERIT	17.46	17.9	17.2	17.29	44,000
MFFL	697.5	707	680.01	701.63	4,300
MFTM	4.37	4.6	4.03	4.04	23,500
MIRKS	67.05	68	66.05	66.5	3,000
MLCF	30.89	31.48	30.75	30.94	8,539,500
MLCF-CAUG	31.93	0	0	31.95	0
MLCF-CJUL	31.51	0	0	31.53	0
MLCF-CJUN	31.18	0	0	31.19	0
MLCF-JUN	31.15	31.64	31	31.16	1,182,500
MODAM	2.11	2.15	2.11	2.11	16,000
MRNS	111.5	110.5	110	110	1,500
MSOT	131.99	133.99	130.05	130.05	2,500
MTIL	4.01	3.95	3.76	3.95	22,000
MTL	509.95	535	522	524.93	131,800
MUBT	5.2	4.3	4.3	4.3	500
MUKT	2.46	2.58	2.41	2.45	45,000
MUREB	1047.78	1071.99	1032	1032	2,100
MWMP	3.12	3.2	3.1	3.1	7,500
MZSM	2.79	2.89	2.75	2.75	5,000
NATF	800.5	815	779.9	780.11	3,100
NBF	6.04	5.5	5.5	5.5	500
NBP	59.89	60.7	58.85	59.45	3,433,000
NBP-CAUG	61.91	0	0	61.39	0
NBP-CJUL	61.1	0	0	60.58	0
NBP-CJUN	60.45	0	0	59.93	0
NBP-JUN	60.17	60.95	59.36	59.78	375,000
NCL	45.05	46.96	45.72	46.15	3,835,500
NCL-CAUG	46.57	0	0	47.65	0
NCL-CJUL	45.96	0	0	47.03	0
NCL-CJUN	45.47	0	0	46.53	0
NCL-JUN	45.57	47.35	46.03	46.58	1,747,000
NCPL	40.53	41.5	41	41.3	176,500
NCPL-CAUG	41.9	0	0	42.64	0
NCPL-CJUL	41.35	0	0	42.08	0
NCPL-CJUN	40.91	0	0	41.64	0
NCPL-JUN	39.44	0	0	40.17	0
NESTLE	8150.01	8289	8115	8189	140
NETSOL	30.36	31.25	30.15	30.17	551,500
NEXT	4.95	4.26	4.26	4.26	2,000
NIB	2.35	2.41	2.3	2.32	1,450,500
NICL	27.05	28.4	27.7	28.4	1,294,000
NMFL	15.59	16.04	15.5	15.7	170,500
NML	120.06	122.85	120.01	120.36	5,014,600
NML-CAUG	124.11	0	0	124.28	0
NML-CJUL	122.48	0	0	122.65	0
NML-CJUN	121.18	0	0	121.34	0
NML-JUN	121.26	123.5	120.6	121.51	2,222,500
NOPK	42.04	44.14	44	44.14	4,500
NOPKNV	24.44	23.3	23.26	23.26	2,000
NPL	34.55	35.33	34.7	35.26	637,500
NPL-CAUG	35.71	0	0	36.41	0
NPL-CJUL	35.25	0	0	35.93	0
NPL-CJUN	34.87	0	0	35.55	0
NPL-JUN	33.9	0	0	34.57	0
NRL	212.76	221.8	214.95	218.79	418,600
OGDC	245.6	249.44	245.1	247.96	840,900
OGDC-CAUG	253.88	0	0	256.03	0
OGDC-CJUL	250.55	0	0	252.67	0
OGDC-CJUN	247.88	0	0	249.98	0
OGDC-JUN	245.73	249	247	247	37,500
OLPL	32.75	33	32.25	32.87	24,500
OLSM	7.55	7.4	7	7.25	20,000
OLTM	7.25	7.5	7	7	1,500
OTSU	67.63	71.01	65	67.46	68,000
PACE	4.38	4.5	4.23	4.25	962,000
PAEL	27.28	27.78	27	27.12	2,165,000
PAKD	70.01	72.6	72.5	72.55	1,000
PAKMI	2.31	2.38	2.15	2.21	4,500
PAKRI	28.18	28.6	27.9	28.09	130,000
PAKT	1249.5	1258	1190	1209.55	1,400
PASL	4.43	4.62	4.29	4.35	268,000
PASM	6.79	6.67	6.67	6.67	2,000
PCAL	102.25	107.36	105.38	107.36	4,500
PECO	84.27	87.99	87	87	1,500
PGF	33.28	33.5	33.16	33.22	104,000
PGLC	16.05	16.25	16.25	16.05	2,000
PIAA	7.43	7.75	7.31	7.37	2,509,500
PIBTL	23.39	24.18	23.5	23.68	375,500
PIBTLR	8.69	9.15	8.65	8.76	2,480,000
PICT	308	316	309.99	313	14,700
PIF	14.79	15	14.26	14.88	132,500
PIL	10.1	10	10	10	500
PINL	12.5	12.9	12.9	12.9	1,000
PIOC	46.89	47.6	46.21	46.87	586,500
PIOC-CAUG	48.47	0	0	48.4	0
PIOC-CJUL	47.83	0	0	47.76	0
PIOC-CJUN	47.33	0	0	47.25	0
PIOC-JUN	46.38	46.9	46	46.4	186,000
PKGP	18.85	19.1	18.81	18.96	495,000
PKGP-CAUG	19.49	0	0	19.58	0
PKGP-CJUL	19.23	0	0	19.32	0
PKGP-CJUN	19.03	0	0	19.11	0
PKGP-JUN	19.04	18.9	18.1	18.5	8,000
PKGS	531.53	543	525	527.35	49,900
PMPK	680	671	665	665	300
PNGRS	3.6	3.3	3.25	3.3	1,000
PNSC	72.85	75.35	73	73.9	23,500
POL	539.8	550.05	540	546.81	257,500
POML	82.29	86.25	80	83.13	4,000
POWER	5.99	6.05	5.91	5.93	69,500
PPL	218.05	219.99	218.1	219.05	1,556,900
PPL-CAUG	225.4	0	0	226.18	0
PPL-CJUL	222.44	0	0	223.21	0
PPL-CJUN	220.08	0	0	220.83	0
PPL-JUN	219.89	221.9	220	221	98,000
PPVC	4.68	4.68	4.5	4.5	3,000
PRET	150	154.99	154.99	150	100
PRL	150.53	158.05	152	157.24	155,500
PRWM	45.44	46.7	43.25	43.66	23,000
PSMC	215.31	220.7	211	216.8	370,400
PSO	414.94	427.49	416.02	419.34	5,499,200
PSO-CAUG	428.92	0	0	433	0
PSO-CJUL	423.3	0	0	427.31	0
PSO-CJUN	418.8	0	0	422.75	0
PSO-JUN	418.55	430.45	419.6	422.97	3,669,000
PTC	27.66	28.65	27.7	28.34	8,991,500
PTC-CAUG	28.59	0	0	29.26	0
PTC-CJUL	28.22	0	0	28.88	0
PTC-CJUN	27.92	0	0	28.57	0
PTC-JUN	27.95	28.8	28.1	28.56	1,228,500
QUET	43.03	45.18	44.59	44.59	6,000
QUICE	7.74	7.95	7.65	7.73	336,000
RAVT	4.44	4.75	4.3	4.38	17,500
RCML	90	91.8	85.51	89	2,000
REDCO	4.9	4.9	4.5	4.5	13,500
REWM	40.14	40.27	38.14	38.64	16,500
RICL	9	9.19	8.86	8.89	10,000
RMPL	11700	12200	11500	12000	180
RUBY	7.83	8.8	8.7	8.8	3,000
RUPL	18.1236	18	17.95	17.95	26,500
SAIF	29.4	30.39	28.51	28.61	96,500
SALT	149.5	143.25	143.25	143.25	500
SANE	5.52	5.11	5.11	5.11	1,500
SANSM	21.49	21.125	21.125	21.125	0
SAPL	900	900.1	900	900	900
SAZEW	32.75	33	32	32.15	6,000
SBL	7.3	7.37	7.05	7.1	182,500
SCBPL	23.8	24.4	24	24.36	18,500
SCLL	7.45	7.4	7.4	7.4	1,500
SCM	22.05	22	22	22	1,000
SEARL	203.51	210	203	204.39	154,300
SEL	33.05	34	34	34	1,000
SEPCO	2.46	2.5	2.36	2.39	128,500
SEPL	70	70	70	70	10,000
SFAT	19.1	20.1	18.1	18.62	58,000
SFL	292.94	302.5	298	298.75	6,300
SFTM	15	16	16	16	500
SGML	18	18.5	18	18	99,500
SGPL	2.29	2.13	2.13	2.13	1,000
SHCI	3.3	3.48	3.48	3.48	1,500
SHEL	345.45	362.72	352.01	357.34	1,461,900
SHEZ	800.1	815	790	809.75	1,150
SHFA	123.95	124.9	122.55	123.26	43,000
SHNI	6.11	6.3	6.13	6.3	3,000
SHSML	26.5	27.82	26.5	27.71	140,000
SIBL	3.35	3.95	3.95	3.95	500
SIEM	1358	1388.5	1330.01	1378.75	560
SILK	2.23	2.29	2.12	2.15	1,968,000
SING	20.89	21	20.04	21	4,500
SITC	280.5	284.8	281	282.5	45,400
SKRS	2.75	2.8	2.76	2.76	14,000
SLYT	21.05	22	21.15	21.41	56,500
SMBL	3.54	3.6	3.51	3.51	2,410,500
SMTM	15.55	16.55	15	16.55	659,000
SNAI	86	84.99	84.99	84.99	500
SNBL	13.95	14.2	13.81	13.88	89,500
SNGP	22.96	23.4	22.75	22.99	1,856,500
SNGP-CAUG	23.73	0	0	23.74	0
SNGP-CJUL	23.42	0	0	23.43	0
SNGP-CJUN	23.17	0	0	23.18	0
SNGP-JUN	23.23	23.52	23.01	23.37	56,000
SPL	14.4	14.54	14.31	14.35	15,000
SPLC	3.25	3.31	3.2	3.25	41,500
SRVI	604.25	615	597	598.9	14,200
SSGC	31.97	32.2	31.51	31.58	483,000
SSGC-CAUG	33.05	0	0	32.61	0
SSGC-CJUL	32.61	0	0	32.18	0
SSGC-CJUN	32.27	0	0	31.84	0
SSGC-JUN	32.35	32.4	32	32.29	44,500
SSIC	8.25	9.25	7.5	8.4	99,000
SSML	11.53	12.05	11.31	11.45	688,500
STCL	8.57	8.75	8.5	8.62	29,500
STPL	7.69	7.8	7.5	7.7	6,500
SUHJ	12.49	13.48	13.45	13.47	1,000
SURC	106.05	109	109	109	1,000
TATM	46.78	48	46.55	46.55	6,000
TELE	4.88	5.22	4.87	4.98	3,061,500
TGL	32.7	33.3	32.26	32.5	67,500
THALL	197.72	201	193.01	195.5	24,400
THAS	15.22	14.5	14.22	14.22	15,500
TPL	8.1	8	8	8	2,000
TREET	114.64	117.35	114.2	114.54	174,500
TRG	14.51	14.9	14.42	14.62	2,361,500
TRIBL	1.6	1.66	1.51	1.51	5,000
TRIPF	192.17	197.5	191	191.57	240,000
TRPOL	1.92	1.91	1.73	1.79	316,500
TSBL	2.8	3.79	2.31	2.31	9,500
TSMF	4.8	5.15	4.8	4.8	6,500
TSPL	1.96	2	1.8	1.83	17,000
UBL	183.73	185.25	174.55	174.55	2,102,400
UBL-CAUG	189.92	0	0	180.23	0
UBL-CJUL	187.43	0	0	177.87	0
UBL-CJUN	185.44	0	0	175.97	0
UBL-JUN	181.48	182.5	172.41	172.41	508,500
UCAPM	1.91	2.1	1.73	1.98	23,000
UDPL	18.88	17.95	17.89	17.95	10,500
UNIC	18.89	18.11	18.01	18.11	9,500
UVIC	4.35	4.25	4.25	4.25	1,000
WAHN	69	72.45	70	71.5	38,500
WTL	2.36	2.46	2.35	2.37	736,500
YOUW	4.73	4.75	4.26	4.26	40,000
ZAHT	15.25	15.25	14.7	15	19,500
ZTL	10.3	10.15	9.9	9.9	8,500
Total Turnover					268,868,840

 

KSE EOD Daily Share Price Data - 05-06-2014