KSE EOD Daily Share Price Data - 18-06-2014

For: June 18, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	128.22	130	128.55	128.78	10,500
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	580.21	579	568	574.16	11,700
ACPL	158	160	158	158	10,400
ADAMS	22.01	21.9	21.1	21.85	9,000
ADMM	83.89	85.99	82	82.44	8,500
ADOS	57.5	60	55.1	58	2,500
AGIC	19	18.74	18.51	18.51	4,500
AGIL	94	95.55	92.5	94	7,500
AGL	10.7	10.26	10.25	10.25	2,000
AGSML	6.33	6.25	5.8	6.25	1,000
AGTL	265.93	265.5	262	265	15,800
AHCL	27.47	27.7	27	27.61	402,000
AHCL-CAUG	28.26	0	0	28.4	0
AHCL-CJUL	27.89	0	0	28.02	0
AHCL-CJUN	27.59	0	0	27.74	0
AHCL-JUN	28.22	28.39	27.6	28.39	1,500
AHL	63.32	64.78	62.5	63.33	36,500
AICL	46.69	47.1	45.85	46.04	596,400
AICL-CAUG	48.04	0	0	47.35	0
AICL-CJUL	47.4	0	0	46.72	0
AICL-CJUN	46.89	0	0	46.26	0
AICL-JUN	47.04	47.22	46.32	46.37	261,000
AKBL	18.66	18.59	18.15	18.23	387,500
AKBL-CAUG	19.2	0	0	18.75	0
AKBL-CJUL	18.94	0	0	18.5	0
AKBL-CJUN	18.74	0	0	18.32	0
AKBL-JUN	18.98	18.99	18.31	18.36	10,500
AKZO	160.12	162.5	159.05	160.31	19,700
ALNRS	37.5	36.1	36.1	36.1	1,500
AMTEX	3.67	3.77	3.5	3.51	866,000
ANL	6.1	6.35	6.01	6.08	860,500
ANSM	12.96	12.96	11.96	12.95	1,500
APL	576	577	571	573.44	35,400
APOT	21	20.4613	20.4613	20.4613	0
ARPAK	13.9505	14.85	12.96	14.8	6,000
ARPL	325.03	330	323	326.6	7,200
ASHT	19.4	19.3474	19.3474	19.3474	0
ASL	8.55	8.5	8.37	8.4	31,500
ASTM	17.05	17.9	17.8	17.9	5,000
ATBA	449.57	458	450	452	800
ATIL	60.05	61.2	60	60	5,500
ATLH	235.41	237	227	228.9	5,600
ATRL	216.37	218	213.59	214.32	386,300
ATRL-CAUG	222.61	0	0	220.42	0
ATRL-CJUL	219.66	0	0	217.5	0
ATRL-CJUN	217.3	0	0	215.32	0
ATRL-JUN	217.76	219.75	215.1	215.83	222,500
AVN	24.96	25.5	24.5	24.68	360,500
BAFL	28.29	28.15	27.51	27.72	1,667,500
BAFL-CAUG	29.11	0	0	28.51	0
BAFL-CJUL	28.72	0	0	28.13	0
BAFL-CJUN	28.41	0	0	27.85	0
BAFL-JUN	28.55	28.32	28	28.06	66,000
BAFLTFC5	101.3919	0	0	101.3919	0
BAHL	43.85	44.24	43.6	43.99	133,500
BAHL-CAUG	45.11	0	0	45.24	0
BAHL-CJUL	44.52	0	0	44.64	0
BAHL-CJUN	44.04	0	0	44.2	0
BAHL-JUN	44.07	0	0	44.2	0
BAPL	7.61	7.7	7.3	7.7	1,000
BATA	3200.91	3295	3051	3167.5	420
BCL	39.98	38	38	38	1,000
BERG	58.16	59.4	56.51	57.83	86,000
BGL	6	6	6	6	2,500
BIFO	130	131	131	131	3,000
BILF	10.4	10.5	9.47	9.78	11,000
BIPL	10.23	10.19	10	10.19	36,000
BOK	8.5	8.75	8.6	8.75	63,000
BOP	9.13	9.18	8.8	8.86	12,715,000
BOP-CAUG	9.39	0	0	9.11	0
BOP-CJUL	9.27	0	0	8.99	0
BOP-CJUN	9.17	0	0	8.9	0
BOP-JUN	9.21	9.24	8.9	8.94	1,923,000
BPBL	5.89	5.55	5.21	5.5	3,500
BPL	36.75	37	36.01	36.14	4,500
BROT	9.49	9.6	9.15	9.16	21,000
BRR	6.01	6	5.82	6	172,500
BUXL	38.6	38.85	38.85	38.85	1,000
BWHL	47.06	46.35	44.71	44.71	8,000
BYCO	12.86	13.1	12.4	12.44	8,108,500
CEPB	54.05	54.25	53.05	53.43	44,500
CHAS	12.18	12.2	12.2	12.2	2,000
CHBL	6.12	6.3	6.15	6.16	65,500
CHCC	66.23	67.5	65.51	65.76	484,000
CHCC-CAUG	68.14	0	0	67.63	0
CHCC-CJUL	67.24	0	0	66.73	0
CHCC-CJUN	66.51	0	0	66.07	0
CHCC-JUN	66.84	67.19	66.16	66.52	72,000
CJPL	2.95	2.9	2.9	2.9	500
CLCPS	2.23	2.44	2.22	2.29	643,500
COLG	1840	1875	1874	1874.5	140
COTT	5.9	6.29	6.01	6.29	2,500
CPAL	5.5	6	6	6	10,000
CPPL	73.03	75.5	73	73.39	23,000
CRTM	20.59	20.99	20.52	20.75	37,000
CSAP	45.72	46.15	45	45.42	39,000
CSIL	4.91	5.1	4.9	5.1	9,000
CSM	2	2	1.9	2	6,500
CSUML	7.61	7.7	7.42	7.45	12,000
CWSM	10.3	10.55	10.55	10.55	1,500
CYAN	81	83	79	83	2,500
DAWH	69.58	70.5	68	69.09	93,000
DAWH-CAUG	71.59	0	0	71.06	0
DAWH-CJUL	70.64	0	0	70.11	0
DAWH-CJUN	69.88	0	0	69.41	0
DAWH-JUN	70.04	71	69.11	69.5	26,000
DBCI	4.45	4.5	4.35	4.39	34,500
DCH	3.3	3.35	3.2	3.2	17,000
DCL	7.42	7.65	7.46	7.55	1,126,000
DEL	2.91	2.8	2.8	2.8	1,000
DFML	8.07	8.25	7.9	7.97	675,000
DFSM	3.54	3.56	3.42	3.55	8,000
DGKC	90.59	92.4	88.5	89.02	4,474,000
DGKC-CAUG	93.2	0	0	91.55	0
DGKC-CJUL	91.97	0	0	90.34	0
DGKC-CJUN	90.98	0	0	89.44	0
DGKC-JUN	91.06	92.55	89.02	89.48	1,258,500
DINT	119.9	119.6945	119.6945	119.6945	0
DKTM	9.75	9.94	9.1	9.2	2,000
DLL	117.5	118.95	116.5	118.85	7,500
DMTM	11.6	10.61	10.61	10.61	500
DNCC	9	9.75	9.25	9.25	3,500
DOL	6.14	6.16	6.01	6.14	62,500
DSFL	2.28	2.3	2.26	2.26	1,297,500
DSIL	4.14	4.28	4.1	4.11	50,500
DSL	4.03	4.1	4.05	4.1	19,500
DWAE	3.65	4.24	3.7	3.7	2,500
DWSM	3.79	3.79	3.5	3.51	59,500
DWTM	9.35	10.35	9.99	10.35	15,500
DYNO	46	46.5	46.01	46.27	20,500
ECOP	18.81	18.4	18.12	18.12	3,000
EFERT	57.9	59.7	57.73	59.44	2,467,000
EFLTFC3	99.1086	0	0	99.1086	0
EFOODS	101.89	102.99	101.06	101.81	595,000
EFOODS-CAUG	104.83	0	0	104.71	0
EFOODS-CJUL	103.44	0	0	103.32	0
EFOODS-CJUN	102.33	0	0	102.29	0
EFOODS-JUN	102.53	103.5	101.8	102.6	345,500
EFUG	123.73	123.5	123	123.5	2,000
EFUL	115	115	115	115	500
ELCM	67.6129	67.12	67.12	67.12	0
ELSM	74.18	75.49	75.4	75.45	1,000
EMCO	4	4.1	3.7	4.1	3,500
ENGRO	189.06	192.98	189.12	191.13	3,390,300
ENGRO-CAUG	194.51	0	0	196.57	0
ENGRO-CJUL	191.93	0	0	193.96	0
ENGRO-CJUN	189.87	0	0	192.02	0
ENGRO-JUN	190.25	193.9	190.3	192.21	1,792,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14	14.25	14	14.02	272,500
ESBL	2.54	2.6	2.4	2.6	7,500
EXIDE	444.02	449.29	431	437.93	8,600
FABL	15.59	15.79	15.31	15.48	1,373,000
FABL-CAUG	16.04	0	0	15.92	0
FABL-CJUL	15.83	0	0	15.71	0
FABL-CJUN	15.66	0	0	15.55	0
FABL-JUN	15.82	15.55	15.55	15.55	10,000
FANM	6	6	6	6	104,500
FASM	162.9	167.98	155	167.7	600
FATIMA	28.39	29.3	28.56	29.02	1,012,000
FATIMA-CAUG	29.21	0	0	29.85	0
FATIMA-CJUL	28.82	0	0	29.45	0
FATIMA-CJUN	28.51	0	0	29.16	0
FATIMA-JUN	28.5	0	0	29.16	0
FCCL	20.35	20.64	20.09	20.19	4,272,000
FCCL-CAUG	20.94	0	0	20.76	0
FCCL-CJUL	20.66	0	0	20.49	0
FCCL-CJUN	20.44	0	0	20.28	0
FCCL-JUN	20.39	20.75	20.25	20.34	1,104,500
FCIBL	6.49	6.49	6.01	6.49	2,000
FCSC	2.61	2.65	2.6	2.6	11,000
FDIBL	1.55	1.5	1.5	1.5	500
FECM	4	4	4	4	2,000
FECTC	49.5	49.99	49.4	49.51	6,500
FEROZ	217.35	227.75	216.25	217	101,900
FFBL	38.55	39.75	39	39.47	912,500
FFBL-CAUG	39.66	0	0	40.59	0
FFBL-CJUL	39.14	0	0	40.05	0
FFBL-CJUN	38.72	0	0	39.65	0
FFBL-JUN	39.2	39.7	39.35	39.7	1,500
FFC	112.74	113.3	112	112.03	698,700
FFC-CAUG	115.99	0	0	115.22	0
FFC-CJUL	114.45	0	0	113.69	0
FFC-CJUN	113.22	0	0	112.55	0
FFC-JUN	113.08	113.89	113	113	206,500
FFLM	3.04	3.19	2.65	3.05	16,500
FHAM	9.5	9.6	9.6	9.6	500
FIL	81.15	85.2	85.2	85.2	0
FLYNG	6.31	6.42	6.3	6.32	51,500
FNBM	3.78	3.45	3.22	3.35	59,000
FNEL	2.61	2.6	2.47	2.48	102,500
FPJM	3.9	3.9	3.75	3.76	80,500
FRCL	4.87	4.85	4.6	4.85	51,000
FRCLR	0.55	0.5	0.4	0.48	66,500
FRSM	35	35.5	34.02	34.69	109,500
FUDLM	19.15	19	18.5	19	13,500
FZTM	977.1008	967.6367	967.6367	967.6367	0
GADT	251.24	260	248.5	249.81	79,400
GAIL	5.18	5.1	5.01	5.04	31,000
GASF	9.9	9.95	9.72	9.89	291,500
GATM	66.82	68.95	66	66.38	705,000
GFIL	9.61	8.77	8.61	8.61	1,500
GGL	25.72	26	25.1	25.34	181,500
GHGL	56	54.3	54	54.01	50,000
GHNI	28.66	30.09	28.1	29.98	240,500
GHNL	38.54	39	36.62	37.61	324,000
GLAT	120.0663	124.95	124.95	124.95	1,500
GLAXO	170.56	172.27	168.5	169.02	86,100
GRAYS	74.93	76.75	73.25	73.25	17,500
GRYL	5.7	5.68	5.35	5.55	3,000
GTYR	85.45	88.7	81.6	82.59	535,500
GUSM	3.77	3.76	3.75	3.75	1,000
GVGL	18.55	18.51	18.51	18.51	1,000
GWLC	17.5	17.5	17.35	17.36	6,500
HABSM	35.43	35	35	35	3,000
HADC	2.35	2.63	2.3	2.34	181,000
HAEL	19.6	20.3	18.6	18.66	33,500
HAL	38	36.6	36.4	36.5	5,500
HASCOL	77.71	79.45	74.24	74.76	3,383,000
HBL	183.55	184	181.5	182.06	35,200
HCAR	98.23	96	93.32	93.33	1,268,000
HICL	15.86	15.85	15.85	15.85	10,000
HINO	543.33	548	518.55	521.47	35,700
HINOON	185	188.24	183.88	184.04	3,000
HIRAT	10.24	10.59	10.2	10.24	154,000
HMB	32.2	33.48	31.7	31.99	389,500
HSPI	21.3	21	20.24	20.24	9,000
HUBC	56.96	57.55	56.75	57.28	1,629,000
HUBC-CAUG	58.6	0	0	58.91	0
HUBC-CJUL	57.83	0	0	58.13	0
HUBC-CJUN	57.2	0	0	57.55	0
HUBC-JUN	57	0	0	57.55	0
HUMNL	109.37	107	107	107	5,500
HWQS	5.69	6.35	5.4	5.67	25,000
IBLHL	94.47	92.98	92	92.98	3,000
ICCT	4.15	4.06	4.06	4.06	500
ICI	373.55	375	368.5	369	14,600
ICIBL	2.15	2.12	1.99	2.09	693,500
ICL	33.55	34.9	33.4	34.9	3,500
IDYM	831.5	812.81	812.81	812.81	0
IFSL	15	15.4	15	15.4	8,500
IGIBL	1.54	1.54	1.47	1.48	450,500
IGIIL	222.59	224.99	215.05	216.39	16,900
INDU	493.48	518.15	487	509.01	18,500
INIL	49.3	49.5	48.5	48.93	93,000
ISL	21.67	22.25	21.51	21.8	107,000
JDMT	86	83	83	83	500
JDWS	200.5	200	200	200.5	100
JGICL	89	89	89	89	500
JLICL	282	280	280	280	200
JOPP	26.5	26.5	25.18	25.18	1,500
JPGL	2.91	3	2.7	2.94	1,191,500
JSBL	5.78	5.86	5.7	5.71	460,000
JSCL	10.99	11.1	10.84	10.89	1,719,500
JSGCL	34.01	34	34	34	500
JSIL	12.01	12.2	11.75	11.82	1,209,500
JSTFC6	99.4762	0	0	99.4762	0
JUBS	5.25	5.05	5.05	5.05	500
KAPCO	58.76	58.8	58.4	58.78	30,000
KAPCO-CAUG	60.45	0	0	60.45	0
KAPCO-CJUL	59.65	0	0	59.65	0
KAPCO-CJUN	59.01	0	0	59.05	0
KAPCO-JUN	58.9	0	0	59.05	0
KASBB	1.73	1.75	1.65	1.66	397,000
KASBSL	6.45	6.69	6.1	6.12	21,500
KEL	8.34	8.64	8.33	8.37	7,751,500
KHTC	435.3	456.73	413.54	421.61	4,100
KML	12.66	13	12.6	12.71	16,500
KOHC	120.58	123.35	120	122.48	389,500
KOHE	40.5	41	39.8	40.03	79,500
KOHP	3.08	2.81	2.8	2.8	11,000
KOHTM	15.1	15	15	15	500
KOIL	3.15	3.3	3.2	3.29	10,500
KOSM	23	23.65	22.6	22.6	302,000
KSBP	86.5	87.5	84	87.5	2,500
KTML	23.94	24.65	23.62	23.74	72,000
LEUL	13.23	13.5	12.23	12.23	130,000
LIBT	9.56	10.45	9.9	10.45	2,000
LINDE	179.99	171	171	179.99	100
LMSM	6	5.88	5.05	5.88	1,000
LOTCHEM	7.44	7.6	7.25	7.28	2,305,500
LPCL	14.3	14.75	14.31	14.43	6,623,500
LPL	18.05	18	17.8	18	24,500
LUCK	398.48	405	394	399.59	593,500
LUCK-CAUG	409.97	0	0	410.96	0
LUCK-CJUL	404.53	0	0	405.51	0
LUCK-CJUN	400.19	0	0	401.46	0
LUCK-JUN	399.82	404.95	395	400.99	203,500
MACFL	17.25	17.06	16.4	17	11,000
MARI	385.37	392	371.15	373.17	1,009,200
MCB	299.5	300.9	295	297.41	185,900
MCB-CAUG	308.13	0	0	305.87	0
MCB-CJUL	304.05	0	0	301.82	0
MCB-CJUN	300.78	0	0	298.8	0
MCB-JUN	301.27	302.01	298	299.43	26,000
MCBAH	15.97	16	16	16	3,000
MDTL	2.62	2.64	2.59	2.59	239,000
MEBL	40.01	41.7	40	41.45	18,000
MEHT	187.74	180	178.36	179.18	4,600
MERIT	17.01	17.5	16.56	17.35	72,500
MFFL	682.99	672	660	670.86	1,250
MFTM	3.81	4	3.75	3.88	20,000
MLCF	30.48	31.25	30	30.12	4,926,500
MLCF-CAUG	31.36	0	0	30.98	0
MLCF-CJUL	30.94	0	0	30.57	0
MLCF-CJUN	30.61	0	0	30.26	0
MLCF-JUN	30.63	31.3	30.15	30.33	1,158,000
MODAM	2.2	2.11	2.1	2.1	65,000
MRNS	98.1	103	101	102.42	3,000
MTL	502.15	506	498.25	502.72	17,900
MUKT	2.1	2.15	2.1	2.13	24,500
MUREB	951	950	911	921.14	1,200
MWMP	3.25	3.2	3.15	3.2	9,000
MZSM	2.88	2.9	2.9	2.9	3,000
NAGC	68.01	69.85	69.85	69.85	500
NATF	755.59	760	759.99	760	800
NBF	6	6.01	5	5.67	119,000
NBP	61.31	61.8	59.3	59.68	4,190,000
NBP-CAUG	63.08	0	0	61.38	0
NBP-CJUL	62.24	0	0	60.56	0
NBP-CJUN	61.57	0	0	59.96	0
NBP-JUN	61.7	62	59.75	60.08	862,000
NCL	43.54	44.75	43.48	43.56	1,075,500
NCL-CAUG	44.8	0	0	44.8	0
NCL-CJUL	44.2	0	0	44.21	0
NCL-CJUN	43.73	0	0	43.76	0
NCL-JUN	43.91	44.98	43.8	43.89	342,500
NCPL	36.98	37.5	37.1	37.14	26,000
NCPL-CAUG	38.05	0	0	38.2	0
NCPL-CJUL	37.54	0	0	37.69	0
NCPL-CJUN	37.14	0	0	37.31	0
NCPL-JUN	37.7	0	0	37.31	0
NETSOL	30.02	30.5	29.55	29.64	171,000
NEXT	4.68	5	4.7	4.8	69,000
NIB	2.29	2.4	2.29	2.3	5,635,500
NICL	23.43	24.6	22.26	24.56	947,500
NMFL	18.61	19.61	18.2	19.61	830,500
NML	111.3	114	111.01	111.94	670,900
NML-CAUG	114.51	0	0	115.13	0
NML-CJUL	112.99	0	0	113.6	0
NML-CJUN	111.78	0	0	112.46	0
NML-JUN	112.06	114.5	111.7	112.71	647,500
NONS	25.73	24.51	24.45	24.45	2,000
NOPKNV	20.43	21.42	21.42	21.42	1,000
NPL	34.2	34.35	34.1	34.33	207,500
NPL-CAUG	35.19	0	0	35.31	0
NPL-CJUL	34.72	0	0	34.84	0
NPL-CJUN	34.35	0	0	34.49	0
NPL-JUN	34.37	0	0	34.49	0
NPSM	58.0241	56.3363	56.3363	56.3363	0
NRL	214.82	216.85	212	214.13	77,300
NSRM	62.49	62.485	62.485	62.485	0
OGDC	242.33	245	240	240.64	216,000
OGDC-CAUG	249.32	0	0	247.49	0
OGDC-CJUL	246.01	0	0	244.21	0
OGDC-CJUN	243.37	0	0	241.77	0
OGDC-JUN	243.15	245	241	241.06	31,000
OLPL	33.75	34	33.26	33.95	68,500
OLTM	6.6	7.3	7.3	7.3	500
OTSU	67.21	65	63.85	63.85	7,000
PACE	4.16	4.29	4.05	4.16	768,500
PAEL	25.93	26.1	25.21	25.34	2,127,500
PAKD	72	71.5	71.5	72	500
PAKRI	26.08	26.49	25.7	25.93	122,500
PAKT	1391	1390	1381.99	1387.33	1,200
PASL	3.95	4.25	3.89	3.9	609,500
PECO	81.95	81.75	81.75	81.75	0
PGF	32.46	33.47	32.16	32.36	106,500
PIAA	7.14	7.25	6.7	6.76	3,815,500
PIBTL	34.76	36.49	33.03	33.03	2,126,500
PICT	291	292.01	292	292.01	2,200
PIF	14.46	14.84	14.35	14.45	91,500
PIL	10.9	10.3	9.9	10.3	2,500
PINL	11.28	10.56	10.56	10.56	1,000
PIOC	44.2	45.5	43.5	44.38	384,500
PIOC-CAUG	45.47	0	0	45.64	0
PIOC-CJUL	44.87	0	0	45.04	0
PIOC-CJUN	44.39	0	0	44.59	0
PIOC-JUN	44.41	45.5	44.07	44.86	91,500
PKGP	18.55	18.9	18.51	18.55	106,000
PKGP-CAUG	19.08	0	0	19.08	0
PKGP-CJUL	18.83	0	0	18.82	0
PKGP-CJUN	18.63	0	0	18.64	0
PKGP-JUN	18.64	0	0	18.64	0
PKGS	486.83	483	477	477.91	135,600
PMI	1.91	1.98	1.81	1.9	32,500
PMPK	710	705	687	693.5	1,500
PNSC	70.48	72.45	69	72.45	36,500
POL	561.31	562	552	558.02	121,500
POWER	5.8	5.85	5.75	5.8	67,500
PPL	216.96	218.4	215.25	216.77	720,800
PPL-CAUG	223.21	0	0	222.94	0
PPL-CJUL	220.26	0	0	219.98	0
PPL-CJUN	217.89	0	0	217.78	0
PPL-JUN	217.91	219	216.65	217.67	186,500
PPP	51	51	51	51	2,000
PPVC	4.6	4.75	4.6	4.75	2,500
PRL	168.31	169	163	166.38	17,500
PRWM	41.25	41	41	41	500
PSEL	518.5176	492.6	492.6	492.6	400
PSMC	249.55	255.5	237.08	238.91	768,100
PSO	408.88	412.25	403.02	404.61	1,409,300
PSO-CAUG	420.67	0	0	416.13	0
PSO-CJUL	415.09	0	0	410.6	0
PSO-CJUN	410.63	0	0	406.5	0
PSO-JUN	411.46	414.4	406	406.93	1,196,500
PTC	29.49	29.2	28.02	28.02	9,467,500
PTC-CAUG	30.34	0	0	28.82	0
PTC-CJUL	29.94	0	0	28.44	0
PTC-CJUN	29.62	0	0	28.15	0
PTC-JUN	29.69	29.75	28.21	28.21	2,662,000
QUAT	99.6333	94.66	94.66	94.66	500
QUET	44	43.8561	43.8561	43.8561	0
QUICE	8.21	8.43	7.96	8	1,215,500
RAVT	3.87	3.99	3.7	3.8	28,000
RCML	82	80	80	80	1,000
REDCO	4.2	4.35	4.2	4.2	21,000
RICL	8.66	9.05	9.05	9.05	500
RMPL	10830	10600	10600	10600	300
SAIF	25.5	26	24.5	24.82	82,000
SANE	4.9	4.8	4.8	4.8	500
SARC	7	7	6.51	7	1,000
SAZEW	32	32.5	32.5	32.5	51,500
SBL	6.83	6.83	6.51	6.79	17,000
SCBPL	24.92	24.6	24.51	24.53	4,500
SCM	22.56	22.25	22.25	22.25	1,000
SEARL	188.79	192.4	186.05	190.73	110,400
SEPCO	2.23	2.41	2.2	2.23	508,500
SFL	288.68	292	285	285.42	3,200
SGML	18	17.9	17.52	17.83	2,000
SHCI	3.6	4.6	3.5	3.5	1,500
SHEL	302.01	306	291	292.21	666,300
SHFA	115.48	115.9	114.01	114.08	4,700
SHSML	28	28	26.6	27.98	6,500
SIBL	3.1	2.65	2.65	2.65	2,500
SIEM	1302.09	1324.5	1237.1	1316.66	1,540
SILK	2.12	2.18	2.09	2.1	610,000
SING	20.89	20.07	20.07	20.89	500
SITC	279.64	280.49	276.75	280.05	14,600
SLYT	20.07	19.64	19.07	19.2	13,000
SMBL	3.6	3.62	3.5	3.52	1,486,500
SMTM	14.5	15.24	14.15	14.55	113,500
SNAI	76.25	76	76	76	500
SNBL	13.12	13.2	13.1	13.1	24,500
SNGP	22.9	23	22.2	22.51	1,166,000
SNGP-CAUG	23.56	0	0	23.15	0
SNGP-CJUL	23.25	0	0	22.84	0
SNGP-CJUN	23	0	0	22.62	0
SNGP-JUN	23.29	23.15	22.14	22.75	46,000
SPL	14.06	14.2	13.9	13.9	14,000
SPLC	3.02	3.32	2.96	3.1	108,000
SRSM	12.8	13.8	11.8	12.8	3,000
SRVI	517.47	528.84	493.51	498.3	21,000
SSGC	34.98	35.2	34	34.33	1,189,000
SSGC-CAUG	35.99	0	0	35.31	0
SSGC-CJUL	35.51	0	0	34.84	0
SSGC-CJUN	35.13	0	0	34.49	0
SSGC-JUN	35.33	35.2	34.4	34.52	89,000
SSIC	7.69	7.6	7.6	7.6	2,000
SSML	10.25	10.31	10.05	10.08	74,000
STCL	8.5	8.5	8.4	8.4	33,500
STPL	7.2	7.25	7.1	7.21	6,500
SUHJ	12	11	11	11	500
TATM	43.25	44.95	43.2	43.21	2,000
TELE	4.82	4.9	4.26	4.33	14,771,000
TGL	30.99	31.5	30.41	31	161,500
THALL	189.1	192	188	189.05	18,200
THAS	14	13.5	13	13.2	3,000
THCCL	23.99	25.18	24	24.56	10,000
TPL	7.45	7.84	7.82	7.83	4,000
TREET	123.51	125.9	119.25	119.99	436,000
TRG	14.8	15	14.25	14.68	15,169,000
TRIBL	1.46	1.49	1.41	1.49	4,500
TRIPF	176.77	176.49	173.01	175.27	16,300
TRPOL	1.7	1.79	1.65	1.67	95,000
TSMF	4.74	4.87	4.55	4.87	8,500
TSPL	1.96	1.94	1.85	1.92	17,500
UBL	172.77	173.15	169.97	170.43	1,105,700
UBL-CAUG	177.75	0	0	175.28	0
UBL-CJUL	175.4	0	0	172.95	0
UBL-CJUN	173.51	0	0	171.23	0
UBL-JUN	172.2	173	170	170.05	176,000
UDPL	18	18.01	18	18.01	10,500
UNIC	17.35	17.01	17	17	2,000
WTL	2.31	2.34	2.21	2.23	1,360,000
YOUW	4.15	4	3.95	3.95	13,000
ZAHT	14	14	13.8	14	9,000
Total Turnover					186,606,750

 

KSE EOD Daily Share Price Data - 18-06-2014