KSE EOD Daily Share Price Data - 26-05-2014

For: May 26, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	122.29	124.9	118	119.8	1,400
AATM	5.38	6.25	5.05	5.06	4,000
ABL	127	129	126.75	128.78	268,000
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	520.03	546.03	516.5	546.03	52,200
ACPL	162.5	162.74	161	162.62	6,500
ADAMS	26.7	26.9	26.25	26.65	15,000
ADMM	74.58	76	75	76	5,000
ADOS	57.62	60.5	59.69	60.5	31,500
AGL	10	10.45	10	10.39	34,500
AGSML	8.6394	7.64	7.64	7.64	500
AGTL	241.43	245	232.61	242.48	26,600
AHCL	28.51	29.09	28.41	29.01	396,500
AHCL-CJUL	29.21	0	0	29.71	0
AHCL-CJUN	28.89	0	0	29.39	0
AHCL-CMAY	28.58	0	0	29.07	0
AHCL-JUN	28.54	29.64	29.3	29.35	14,000
AHCL-MAY	28.54	29.18	28.5	29.02	93,000
AHL	63.63	64.15	63.05	63.36	19,000
AICL	47.38	47.69	47.2	47.54	600,500
AICL-CJUL	48.54	0	0	48.69	0
AICL-CJUN	48.02	0	0	48.16	0
AICL-CMAY	47.49	0	0	47.63	0
AICL-JUN	47.5	48.24	47.8	48.07	854,000
AICL-MAY	47.5	47.69	47.4	47.61	876,000
AKBL	19.53	20.12	19.5	19.95	2,532,500
AKBL-CJUL	20.01	0	0	20.43	0
AKBL-CJUN	19.79	0	0	20.21	0
AKBL-CMAY	19.58	0	0	19.99	0
AKBL-JUN	19.56	20.1	20	20.09	29,500
AKBL-MAY	19.56	20.1	19.4	19.98	101,500
AKZO	153.32	159.75	152.5	157.93	132,500
ALICO	82	85	84.95	84.95	6,500
ALNRS	39.94	41.93	41.69	41.93	7,500
AMBL	6.84	6.85	6.3	6.85	6,000
AMBLR	1.08	1.01	0.95	1	15,000
AMTEX	3.94	3.99	3.85	3.92	169,500
ANL	6.23	6.4	6.22	6.37	351,000
ANSM	12.86	13.29	12.5	13.29	1,500
APL	554	559.99	553	558.13	4,000
ARPL	335.9	339	332.11	337.54	3,800
ASL	8.6	8.9	8.6	8.79	8,500
ASLPS	7.5	7.66	7.52	7.66	1,000
ASTM	17.5	17.7	17.49	17.49	9,000
ATBA	460	451	440	440	700
ATIL	60	60.5	60	60.5	18,500
ATLH	252.83	255	250	251.54	6,300
ATRL	208.87	210.26	208.5	209.57	159,300
ATRL-CJUL	213.99	0	0	214.63	0
ATRL-CJUN	211.68	0	0	212.31	0
ATRL-CMAY	209.37	0	0	209.99	0
ATRL-JUN	209.34	213	210.9	211.68	58,000
ATRL-MAY	209.34	210.5	209	209.87	80,500
AVN	25.4	25.6	25	25.19	241,500
BAFL	27.17	27.58	27.17	27.53	699,000
BAFL-CJUL	27.84	0	0	28.2	0
BAFL-CJUN	27.54	0	0	27.89	0
BAFL-CMAY	27.23	0	0	27.58	0
BAFL-JUN	27.23	28.4	27.61	27.61	8,500
BAFL-MAY	27.23	27.61	27.5	27.59	15,000
BAFLTFC5	101.9504	0	0	101.9115	0
BAHL	44	44	43.61	43.81	71,000
BAHL-CJUL	45.08	0	0	44.87	0
BAHL-CJUN	44.59	0	0	44.38	0
BAHL-CMAY	44.1	0	0	43.9	0
BAHL-JUN	44.12	44.12	44.12	44.42	0
BAHL-MAY	44.12	0	0	43.91	0
BAPL	7.75	8	7.85	8	3,500
BATA	3600	3680	3500	3680	800
BERG	60.58	62.5	59.5	61.01	151,500
BGL	6.55	6.94	6	6.82	123,500
BIFO	133	132.99	127	132.9	2,500
BIPL	10.25	10.5	10.2	10.42	113,500
BOK	7.98	8.25	8	8	55,000
BOP	9.46	9.58	9.44	9.52	3,217,500
BOP-CJUL	9.69	0	0	9.75	0
BOP-CJUN	9.59	0	0	9.64	0
BOP-CMAY	9.48	0	0	9.54	0
BOP-JUN	9.48	9.69	9.5	9.63	6,996,000
BOP-MAY	9.48	9.59	9.45	9.53	8,710,000
BPL	39.5	40.4	39	39.51	11,500
BROT	9.01	9.4	8.75	9.3	10,500
BRR	5.75	5.8	5.53	5.75	52,500
BUXL	30.37	31.88	31.88	31.88	500
BYCO	11.63	11.93	11.67	11.75	2,766,000
CCM	53.1429	53.4	53.4	53.4	500
CENI	18.5	18.7	18.7	18.7	2,000
CEPB	58.71	59	58	58.28	98,000
CHAS	14.05	14.5	13.95	14.5	168,500
CHBL	5.8	6.22	5.85	6.13	650,000
CHCC	65.76	66.74	65.55	66.13	100,000
CHCC-CJUL	67.37	0	0	67.73	0
CHCC-CJUN	66.64	0	0	66.99	0
CHCC-CMAY	65.92	0	0	66.26	0
CHCC-JUN	66.9	66.5	66.5	66.5	5,500
CHCC-MAY	66.9	66	65.1	65.95	26,500
CJPL	3.89	3.89	3.71	3.89	5,000
CLCPS	2.14	2.34	2.15	2.31	523,000
CLOV	83.07	86	86	86	500
COLG	1627.63	1689	1630	1630	320
COTT	6.59	6.9	6	6.09	21,000
CPAL	6.75	5.95	5.9	5.9	3,500
CPPL	67.9	70	68.5	69.93	31,500
CRTM	19.25	20.25	19.69	20.25	200,500
CSAP	49.13	49.24	48.75	48.94	35,500
CSIL	5.2	5	5	5	500
CSM	1.9	1.9	1.9	1.9	2,500
CSUML	8.77	8.7	8.35	8.35	8,000
CWSM	9.4	9	9	9	500
CYAN	76	77.9	75	77.81	23,000
DAAG	16.1	15.2	15.11	15.2	1,000
DADX	33.7	33.33	33.33	33.33	500
DAWH	76.87	77.49	76	76.29	30,500
DAWH-CJUL	78.76	0	0	78.13	0
DAWH-CJUN	77.9	0	0	77.29	0
DAWH-CMAY	77.05	0	0	76.44	0
DAWH-JUN	76.18	76.61	76.61	76.61	1,000
DAWH-MAY	76.18	77.2	76.1	76.1	14,000
DBCI	5.06	5.19	4.97	4.97	169,000
DCH	3.1	3.17	3.06	3.1	15,000
DCL	7.21	7.26	7.07	7.1	766,500
DFML	7.06	7.25	7.02	7.13	690,500
DFSM	3.76	3.79	3.52	3.57	225,000
DGKC	83.24	83.63	82.56	83.04	1,719,500
DGKC-CJUL	85.28	0	0	85.05	0
DGKC-CJUN	84.36	0	0	84.13	0
DGKC-CMAY	83.44	0	0	83.2	0
DGKC-JUN	83.46	84.48	83.45	83.95	853,500
DGKC-MAY	83.46	83.68	82.61	83.25	1,082,500
DIIL	19.3	20.3	20.3	20.3	500
DINT	126	124.4463	124.4463	124.4463	0
DKTM	8.99	9.49	9.3	9.3	1,000
DLL	125.65	125.3	119.37	124.55	109,500
DNCC	9.85	10.25	9.75	10.19	3,500
DOL	6.11	6.26	6.02	6.24	49,500
DSFL	2.45	2.57	2.42	2.44	143,000
DSIL	4.7	4.85	4.22	4.75	102,000
DSL	4.45	4.42	4.3	4.39	13,000
DWAE	3.15	3.45	3.35	3.44	6,500
DWSM	3.66	3.5	3.35	3.41	4,500
DWTM	9.6	9.5	9.49	9.5	1,500
DYNO	45	45.5	45.5	45.5	15,000
ECOP	18	17.85	17.57	17.66	12,500
EFERT	59.15	60.03	59.05	59.83	793,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.4358	0	0	100	0
EFOODS	104.51	105.5	102.65	103.27	1,366,500
EFOODS-CJUL	107.07	0	0	105.77	0
EFOODS-CJUN	105.92	0	0	104.62	0
EFOODS-CMAY	104.76	0	0	103.47	0
EFOODS-JUN	104.74	106.3	103.99	104.48	467,500
EFOODS-MAY	104.74	105.4	102.99	103.5	633,000
EFUG	123.03	123	121.15	123	8,500
EFUL	124	120	120	120	1,500
ELSM	77	77	76	77	1,500
EMCO	3.82	4.09	4.05	4.09	3,000
ENGRO	196.64	197.99	195.25	197.26	709,500
ENGRO-CJUL	201.46	0	0	202.03	0
ENGRO-CJUN	199.28	0	0	199.84	0
ENGRO-CMAY	197.11	0	0	197.65	0
ENGRO-JUN	197.05	199.75	197.5	199.1	412,000
ENGRO-MAY	197.05	198	195.75	197.66	777,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.7	14.75	14.61	14.72	140,500
ESBL	3.34	3.1	3.1	3.34	1,000
EWLA	5.05	5	5	5	1,000
EXIDE	385.25	397	382.1	393.72	14,000
FABL	16.32	16.95	16.21	16.87	6,588,000
FABL-CJUL	16.72	0	0	17.28	0
FABL-CJUN	16.54	0	0	17.09	0
FABL-CMAY	16.36	0	0	16.9	0
FABL-JUN	16.39	16.39	16.39	17.1	0
FABL-MAY	16.39	16.94	16.5	16.84	445,000
FANM	5.85	6.2	6.17	6.17	90,000
FATIMA	30.21	30.59	29.95	30.26	794,000
FATIMA-CJUL	30.95	0	0	30.99	0
FATIMA-CJUN	30.62	0	0	30.66	0
FATIMA-CMAY	30.28	0	0	30.32	0
FATIMA-JUN	30.29	30.45	30.45	30.45	5,000
FATIMA-MAY	30.29	30.36	30.1	30.36	2,500
FCCL	17.62	17.64	17.41	17.54	684,500
FCCL-CJUL	18.05	0	0	17.96	0
FCCL-CJUN	17.86	0	0	17.77	0
FCCL-CMAY	17.66	0	0	17.57	0
FCCL-JUN	17.64	17.8	17.64	17.8	164,000
FCCL-MAY	17.64	17.55	17.41	17.55	92,500
FCIBL	7	6.49	6.01	6.49	2,000
FCSC	2.97	2.95	2.86	2.95	1,500
FDIBL	1.5	1.41	1.41	1.5	2,000
FECTC	47.83	48.59	48	48.5	1,500
FEM	5	5.2	5	5	8,500
FEROZ	231.99	240	230.5	237.69	12,700
FFBL	39.06	39.19	39	39.05	215,000
FFBL-CJUL	40.02	0	0	39.99	0
FFBL-CJUN	39.59	0	0	39.56	0
FFBL-CMAY	39.15	0	0	39.13	0
FFBL-JUN	39.05	39.05	39.05	39.59	0
FFBL-MAY	39.05	0	0	39.14	0
FFC	109.27	109.98	109.38	109.87	169,800
FFC-CJUL	111.95	0	0	112.53	0
FFC-CJUN	110.74	0	0	111.31	0
FFC-CMAY	109.53	0	0	110.09	0
FFC-JUN	109.68	111	110	110.75	14,500
FFC-MAYB	109.68	110	109	109.75	10,500
FFLM	3.49	3.85	3.24	3.58	6,000
FIL	43.08	45.23	45.23	45.23	0
FLYNG	6.51	6.51	6.33	6.33	9,500
FNBM	3.8	4	3.8	3.8	13,500
FNEL	3.24	3.25	3.1	3.1	16,500
FPJM	3.85	3.92	3.85	3.85	40,500
FRCL	5.05	5.1	5.1	5.1	3,000
FRSM	38.25	39.32	38.25	38.83	18,000
FUDLM	19.6	19.7	19.1	19.5	40,500
FZCM	146.21	152	138.9	138.9	5,800
FZTM	597.1562	627.01	627.01	627.01	500
GADT	230.51	239.75	227.9	231.86	192,500
GAMON	3.88	4.48	3.31	4.36	74,500
GASF	9.85	9.98	9.8	9.94	93,000
GATI	170	170	170	170	1,000
GATM	54.22	56.93	54.15	56.93	994,000
GFIL	10.09	10.05	10.05	10.05	500
GGL	26.65	26.7	26.16	26.37	130,000
GHGL	55.3	56.49	54.8	56.49	19,000
GHNI	23.09	23.9	22.59	23.01	31,500
GHNL	30.56	31.5	29.5	31.28	405,000
GLAXO	170.01	175.88	170.9	174.92	276,200
GRAYS	48.25	50.66	48.5	50.66	2,500
GRYL	4.5	4.49	3.85	4.04	19,000
GTYR	80.16	81.2	78.5	78.72	68,000
GUSM	4.3	3.83	3.83	3.83	2,000
GVGL	19.3	19.3	19.3	19.3	500
GWLC	17.4	17.75	17	17.75	9,000
HABSM	36.7	36.9	36.01	36.49	61,500
HADC	2.45	2.44	2.31	2.34	29,000
HAEL	32.39	34	30.78	30.78	253,000
HASCOL	62.12	62.89	61.6	61.75	1,158,500
HBL	182.67	186.4	181.6	185.99	102,000
HCAR	80.43	84.45	80.79	84.1	1,629,500
HICL	16.61	16.68	16.5	16.68	15,500
HINO	479.69	503.67	503.67	503.67	500
HINOON	161.65	167	161.25	166.01	120,000
HIRAT	10.15	10.55	10.23	10.42	387,000
HMB	32	32.46	32	32	9,500
HSPI	20	20.5	20	20	1,000
HUBC	57.7	58.49	57.51	58.33	644,500
HUBC-CJUL	59.12	0	0	59.74	0
HUBC-CJUN	58.48	0	0	59.09	0
HUBC-CMAY	57.84	0	0	58.45	0
HUBC-JUN	57.7	57.7	57.7	59.14	0
HUBC-MAY	57.7	0	0	58.47	0
HUMNL	111.25	110.26	109	110	20,000
HWQS	6.84	6.79	6.75	6.79	2,000
IBLHL	98.46	99.5	94	98.1	40,500
ICI	385.59	399.9	387.4	390.05	48,200
ICIBL	2.12	2.19	2.14	2.18	24,000
IDEN	6.2	6.25	6	6.01	7,500
IFSL	15	15.5	15.26	15.26	1,500
IGIBL	1.65	1.7	1.61	1.64	143,000
IGIIL	249.43	251.7	247	250.45	254,400
ILTM	906.77	910	861.44	894.99	500
INDU	470.23	470	455.5	463.8	6,500
INIL	54.25	54.02	53.25	53.59	84,500
ISIL	186.58	195	195	195	200
ISL	23.5	23.65	23.49	23.62	60,000
ISTM	22.05	22.9	22	22.05	3,000
JATM	7	7	7	7	3,000
JDWS	210.09	211	208	209.8	5,500
JGICL	89.25	91	88.3	90.17	6,500
JKSM	28	28	28	28	1,500
JLICL	239.94	250	240	249.75	1,000
JPGL	3.01	3.15	2.97	3.1	421,000
JSBL	5.74	5.75	5.65	5.7	411,500
JSCL	11.14	11.35	11.15	11.3	1,241,500
JSGCL	35.1	36.3	35.5	36.3	1,000
JSIL	12.3	12.4	12.16	12.31	74,500
JSTFC6	99.5	0	0	99.5	0
JUBS	6.3	5.9	5.9	5.9	500
JVDC	57.76	60.5	60	60	2,000
KAPCO	59.43	60.5	59.5	59.72	175,500
KAPCO-CJUL	60.89	0	0	61.16	0
KAPCO-CJUN	60.23	0	0	60.5	0
KAPCO-CMAY	59.57	0	0	59.84	0
KAPCO-JUN	59.2	59.99	59.99	59.99	500
KAPCO-MAY	59.2	0	0	59.86	0
KASBB	1.92	1.96	1.8	1.91	314,500
KEL	7.72	7.99	7.73	7.95	24,720,500
KELSC2	103.315	0	0	103.315	0
KHTC	412.5	402	402	402	100
KML	14	14.3	13.8	14.3	22,000
KOHC	117.22	118.1	116.25	117.08	202,000
KOHE	39.9	40	39	39.98	132,500
KOHP	2.92	3	2.93	2.96	23,000
KOHS	11.38	12.35	12.35	12.35	500
KOHTM	15.3	15.75	15.47	15.51	12,500
KOIL	3.42	3.4	3.3	3.4	4,000
KOSM	12.89	13.89	12.83	13.79	26,500
KSBP	89.6	90	90	90	1,000
KTML	24.4	25.25	24.45	25	97,500
LEUL	9.34	9.8	9.74	9.78	5,500
LIBT	12	12	12	12	500
LINDE	166.94	169	166.02	168	23,700
LOTCHEM	7.02	7.06	7.02	7.04	144,500
LPCL	14.27	14.37	14.15	14.22	2,190,000
LPL	18.33	18.48	18.2	18.31	31,500
LUCK	346.87	352	347.2	350.14	961,800
LUCK-CJUL	355.38	0	0	358.6	0
LUCK-CJUN	351.54	0	0	354.72	0
LUCK-CMAY	347.69	0	0	350.83	0
LUCK-JUN	347.7	352.4	348.01	351.92	24,500
LUCK-MAY	347.7	352	348	351.2	43,500
MACFL	17.99	17.55	17	17.41	11,500
MARI	277.64	280	276.25	277.23	485,100
MCB	286.07	292.8	285.5	291.29	664,100
MCB-CJUL	293.09	0	0	298.33	0
MCB-CJUN	289.92	0	0	295.1	0
MCB-CMAY	286.75	0	0	291.87	0
MCB-JUN	283.21	291.9	285.5	290.58	28,000
MCB-MAY	286.21	292.69	286	291.79	94,500
MCBAH	16.09	16.37	16	16	1,500
MDTL	2.78	2.8	2.75	2.77	85,500
MEBL	39.75	40	39.15	40	83,000
MEHT	218.99	227.49	211	215.83	800
MERIT	17.5	17.73	17	17.18	52,000
MFFL	719.25	754.8	725.5	737.73	4,750
MFTM	3.95	4.05	3.85	3.88	19,000
MIRKS	73.96	73	72.3	72.3	1,000
MLCF	29.27	29.83	29.1	29.75	3,787,000
MLCF-CJUL	29.99	0	0	30.47	0
MLCF-CJUN	29.66	0	0	30.14	0
MLCF-CMAY	29.34	0	0	29.81	0
MLCF-JUN	29.29	30.44	29.41	30.02	1,575,500
MLCF-MAY	29.29	29.8	29.1	29.72	2,536,000
MODAM	2.05	2.8	2.2	2.61	391,500
MQTM	22.3	23.1	22.4	23.1	4,000
MRNS	121.17	121	118.9	120	13,000
MSOT	121.25	127.31	124.99	127.31	28,500
MTIL	3.5	3.67	3.15	3.55	6,500
MTL	494.16	503	494	495.01	17,900
MUBT	5.4	4.6	4.4	4.6	6,000
MUKT	2.36	2.48	2	2.19	205,000
MUREB	919.78	965.76	940	965.76	67,000
MWMP	3.22	3.45	3.16	3.28	14,500
MZSM	3.24	3.29	3.29	3.29	500
NAGC	66.99	67.1	67	67	1,000
NATF	732.17	765	732	744.19	5,100
NBP	58.77	59.74	58.63	59.54	1,364,000
NBP-CJUL	60.21	0	0	60.98	0
NBP-CJUN	59.56	0	0	60.32	0
NBP-CMAY	58.91	0	0	59.66	0
NBP-JUN	58.98	60.44	59.1	60.16	399,500
NBP-MAY	58.98	59.88	58.32	59.58	524,000
NCL	40.96	42.1	40.9	42	1,010,500
NCL-CJUL	41.96	0	0	43.01	0
NCL-CJUN	41.51	0	0	42.55	0
NCL-CMAY	41.06	0	0	42.08	0
NCL-JUN	41.08	42.69	41.43	42.47	197,500
NCL-MAY	41.08	42.16	40.9	42.07	542,500
NCPL	40.72	41.1	40.35	40.9	77,000
NCPL-CJUL	41.72	0	0	41.89	0
NCPL-CJUN	41.27	0	0	41.43	0
NCPL-CMAY	40.82	0	0	40.98	0
NCPL-JUN	38.11	38.11	38.11	39.97	0
NCPL-MAY	39.61	0	0	41	0
NESTLE	8025	8200	8000	8187.5	260
NETSOL	29.97	30.41	29.74	29.99	75,500
NIB	2.41	2.5	2.41	2.46	393,000
NICL	20	20.15	19.9	20	38,500
NMFL	15.21	16.21	15.1	16.21	289,500
NML	108.26	110.74	107.75	110.44	1,400,000
NML-CJUL	110.92	0	0	113.11	0
NML-CJUN	109.72	0	0	111.88	0
NML-CMAY	108.52	0	0	110.66	0
NML-JUN	108.49	111.7	108.95	111.48	634,000
NML-MAY	108.49	110.91	108	110.69	1,055,500
NOPK	76.27	80.08	72.46	72.46	12,500
NOPKNV	39	37.06	37.05	37.05	2,500
NPL	34.54	34.85	34	34.47	307,500
NPL-CJUL	35.39	0	0	35.3	0
NPL-CJUN	35	0	0	34.92	0
NPL-CMAY	34.62	0	0	34.54	0
NPL-JUN	33.6	35.05	34.95	35	2,000
NPL-MAY	34.6	0	0	34.55	0
NRL	215.58	216.99	214.71	216.25	25,800
OGDC	247.03	248.5	246.75	248.05	301,500
OGDC-CJUL	253.09	0	0	254.04	0
OGDC-CJUN	250.35	0	0	251.29	0
OGDC-CMAY	247.62	0	0	248.54	0
OGDC-JUN	245.32	248	248	248	3,000
OGDC-MAY	247.57	248.5	248	248.5	8,000
OLPL	31.25	32.81	31	32.74	336,500
OLSM	6.5	7	6.5	6.94	6,000
PACE	4.28	4.37	4.22	4.23	459,500
PAEL	24.77	26	25.09	26	8,945,000
PAKMI	2.23	2.39	2.15	2.35	8,000
PAKRI	28.02	28.6	28	28.34	235,500
PAKT	1225.73	1250	1239.5	1245	16,800
PASL	4.83	4.84	4.67	4.79	712,000
PASM	6.64	6.7	6.55	6.56	5,500
PCAL	104.87	103.1	103	103	2,500
PGF	32.25	32.5	32.11	32.35	51,000
PIAA	7.36	7.51	7.25	7.33	1,514,500
PIBTL	25.87	25.98	24.58	24.58	333,500
PIBTLR	11.07	10.49	10.07	10.07	2,167,000
PIF	14.09	14.2	13.91	14.13	88,500
PIOC	44.39	45.1	44.31	44.94	732,000
PIOC-CJUL	45.48	0	0	46.03	0
PIOC-CJUN	44.99	0	0	45.53	0
PIOC-CMAY	44.5	0	0	45.03	0
PIOC-JUN	43.3	45	43	44.53	348,500
PIOC-MAY	44.3	45.14	44.35	45.01	412,500
PKGP	18.88	19	18.81	18.85	159,000
PKGP-CJUL	19.34	0	0	19.31	0
PKGP-CJUN	19.13	0	0	19.1	0
PKGP-CMAY	18.92	0	0	18.89	0
PKGP-JUN	18.93	18.93	18.93	19.11	0
PKGP-MAY	18.93	0	0	18.89	0
PKGS	514.02	516	505	508.91	362,300
PMI	1.87	1.96	1.92	1.96	4,500
PMPK	848.31	825	805.9	805.9	2,500
PMRS	68.99	67.99	65.55	67.95	1,500
PNGRS	3.78	3.73	3.53	3.68	5,000
PNSC	70.8	72	71.69	72	5,500
POAF	7.81	7.7	6.85	7.7	22,000
POL	530.97	539.97	531.1	537.89	478,300
POWER	5.98	6	5.9	6	29,500
PPL	218.17	219.5	218	218.59	507,000
PPL-CJUL	223.52	0	0	223.87	0
PPL-CJUN	221.1	0	0	221.45	0
PPL-CMAY	218.69	0	0	219.02	0
PPL-JUN	218.25	221.51	220.55	221.12	165,500
PPL-MAY	218.25	219.5	218.5	219.16	167,000
PPP	53	52.5	51.11	51.65	4,000
PPVC	4.6	4.85	4.85	4.85	500
PRET	138.75	139	136	139	1,600
PRL	151.72	153	152.5	152.5	3,000
PRWM	41.07	42	41.25	41.99	6,500
PSMC	205.79	216.07	205.5	214.91	326,800
PSO	393.43	397.9	393.81	396.24	1,437,600
PSO-CJUL	403.08	0	0	405.82	0
PSO-CJUN	398.72	0	0	401.42	0
PSO-CMAY	394.36	0	0	397.02	0
PSO-JUN	394.18	402.3	397	400.4	489,500
PSO-MAY	394.18	398.3	394.35	396.82	954,500
PTC	27.34	27.43	27.08	27.27	577,500
PTC-CJUL	28.01	0	0	27.93	0
PTC-CJUN	27.71	0	0	27.63	0
PTC-CMAY	27.4	0	0	27.32	0
PTC-JUN	27.38	27.75	27.4	27.61	219,000
PTC-MAY	27.38	27.49	27.02	27.3	379,500
QUICE	7.35	7.43	7.3	7.39	84,500
RAVT	4	4.1	4	4.08	38,000
REDCO	4.2	4.45	4.19	4.35	10,500
REST	46.63	44.3	44.3	44.3	0
REWM	38.45	38.5	38	38.5	10,000
RICL	9.24	9.15	9.1	9.1	4,000
RMPL	11400	11600	11499.99	11500	200
RUBY	6.9	7	6.5	7	1,000
SAIF	25.27	26.25	25.4	26.16	30,500
SANE	6.49	6.19	6.19	6.19	2,500
SAPL	895	937	937	937	300
SASML	9	9.6	9.6	9.6	500
SBL	7.48	7.8	7.25	7.32	544,000
SCBPL	24.05	24.49	23.76	24.02	7,500
SCLL	7.31	7.38	7.37	7.37	5,500
SCM	21.6	22.35	21.5	22.25	23,500
SEARL	189.85	197.9	189	196.76	417,500
SEL	34	33.2	33.05	33.05	2,000
SEPCO	2.45	2.48	2.4	2.47	74,000
SFAT	19.85	19.95	19.95	19.95	500
SFL	299.99	307	300	300	8,300
SGML	18.81	18.9	18.61	18.89	16,500
SHEL	265.61	270.79	264	269.16	471,300
SHEZ	829	854.99	837	837	250
SHFA	129.41	129.98	123.65	125.72	31,100
SHSML	21	22.05	22.05	22.05	1,000
SIEM	1388.1	1457.5	1390	1421.4	9,860
SILK	2.35	2.38	2.33	2.35	1,149,000
SING	22.06	22.5	21.7	21.7	30,000
SITC	271.09	270	270	270	1,200
SLCL	4.9	4.86	4.86	4.9	10,000
SLYT	20.27	20.96	19.6	20.96	36,000
SMBL	3.76	3.85	3.7	3.72	1,620,500
SMTM	10.45	10.7	10.3	10.35	22,000
SNBL	14.75	14.7	14.4	14.51	202,000
SNGP	22.51	22.65	22.32	22.38	241,000
SNGP-CJUL	23.06	0	0	22.92	0
SNGP-CJUN	22.81	0	0	22.67	0
SNGP-CMAY	22.56	0	0	22.42	0
SNGP-JUN	22.57	22.57	22.57	22.69	0
SNGP-MAY	22.57	0	0	22.43	0
SPL	14.59	14.75	14.53	14.68	69,500
SPLC	3.62	3.72	3.64	3.64	20,000
SRSM	12.52	12	12	12	1,000
SRVI	614.5	614	609	609	1,300
SSGC	32.74	32.79	32.5	32.52	334,000
SSGC-CJUL	33.54	0	0	33.31	0
SSGC-CJUN	33.18	0	0	32.95	0
SSGC-CMAY	32.82	0	0	32.58	0
SSGC-JUN	32.82	33.1	33	33	17,500
SSGC-MAY	32.82	32.6	32.5	32.52	14,500
SSIC	7.54	8.5	7.5	7.5	2,000
SSML	9.95	10.45	9.98	10.15	637,000
STCL	8.58	8.97	8.67	8.72	15,000
STPL	7.95	7.9	7.66	7.75	4,500
SURC	105.9	103	102	102	2,000
SUTM	230	229.5	229.5	230	100
SZTM	23.75	23.75	23.75	23.75	1,000
TATM	46.2	47.35	45.5	46.86	11,500
TDIL	11	11	11	11	1,500
TELE	4.84	5.01	4.82	4.98	294,500
TGL	32.28	33.89	32.31	33.89	585,500
THALL	201.25	205.81	200	203.21	166,700
THAS	13.7333	14.72	13.5	14.72	7,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.35	8.01	8.01	8.01	3,000
TREET	113.21	114.9	113.5	114.35	277,000
TRG	14.5	14.65	14.25	14.4	1,763,000
TRIBL	1.75	1.75	1.7	1.71	58,000
TRIPF	198.46	200.2	196.01	199.55	8,000
TRPOL	1.73	1.83	1.63	1.79	444,500
TSMF	4.86	5.1	4.9	5.08	31,000
TSPL	1.93	1.99	1.9	1.91	35,000
UBL	165.3	173.56	165	173.56	1,072,900
UBL-CJUL	169.35	0	0	177.75	0
UBL-CJUN	167.52	0	0	175.83	0
UBL-CMAY	165.69	0	0	173.9	0
UBL-JUN	165.72	174	168.49	174	204,500
UBL-MAY	165.72	174	166.05	173.09	220,000
UCAPM	1.93	1.94	1.75	1.94	63,000
UNIC	18.5	18.2	17.5	18	22,500
UPFL	8060.59	8460	8460	8460	20
WTL	2.32	2.36	2.3	2.32	218,000
ZAHT	15.25	15.3	15	15.3	2,500
ZTL	9.5	10	9.7	9.7	15,500
Total Turnover					144,997,060

 

KSE EOD Daily Share Price Data - 26-05-2014