KSE EOD Daily Share Price Data - 27-05-2014

For: May 27, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	119.8	120	118	118.01	2,300
ABL	128.78	130.75	128	128.78	252,000
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	546.03	558	533.5	535.87	19,300
ACPL	162.62	165.25	163	163.01	61,000
ADAMS	26.65	27	25.32	25.32	49,500
ADMM	76	79.8	76.25	79.8	32,500
ADOS	60.5	63.52	62.5	63.52	16,000
AGIC	18.89	19	18.93	19	13,500
AGIL	83.73	84.2	83.8	84	7,500
AGL	10.39	10.59	10.4	10.59	30,500
AGTL	242.48	245	237.01	241.01	24,200
AHCL	29.01	29.3	29.02	29.12	229,500
AHCL-CJUL	29.71	0	0	29.81	0
AHCL-CJUN	29.39	0	0	29.49	0
AHCL-CMAY	29.07	0	0	29.17	0
AHCL-JUN	29.35	29.45	29.35	29.45	37,500
AHCL-MAY	29.02	29.5	29	29.16	78,000
AHL	63.36	64.15	63.5	63.64	26,000
AICL	47.54	48.49	47.4	48.25	2,422,700
AICL-CJUL	48.69	0	0	49.39	0
AICL-CJUN	48.16	0	0	48.86	0
AICL-CMAY	47.63	0	0	48.33	0
AICL-JUN	48.07	48.9	48	48.69	343,500
AICL-MAY	47.61	48.5	47.5	48.27	808,500
AKBL	19.95	20.3	19.6	19.68	2,356,000
AKBL-CJUL	20.43	0	0	20.15	0
AKBL-CJUN	20.21	0	0	19.93	0
AKBL-CMAY	19.99	0	0	19.71	0
AKBL-JUN	20.09	20.5	19.5	20.02	32,000
AKBL-MAY	19.98	20.3	19.57	19.66	79,500
AKDCL	70	70	70	70	500
AKZO	157.93	157.2	154.5	154.73	32,200
ALICO	84.95	81.5	80.71	81.24	3,000
ALNRS	41.93	41.85	41.85	41.85	500
AMBLR	1	0.98	0.85	0.96	16,500
AMTEX	3.92	4.08	3.85	3.89	399,000
ANL	6.37	6.45	6.26	6.39	251,500
APL	558.13	559	556	557.5	10,900
ARPAK	14.8	15.79	13.8	14.67	3,500
ARPL	337.54	339.89	335	335.1	2,200
ASHT	18	19	17	19	5,500
ASL	8.79	9.19	8.75	8.8	50,500
ASLPS	7.66	7.9	7.8	7.9	2,000
ASRL	8.5	7.55	7.55	7.55	2,000
ASTM	17.49	17.44	17.25	17.44	9,000
ATBA	440	447.25	447.25	447.25	100
ATIL	60.5	61	59.5	59.5	9,500
ATLH	251.54	252.1	250	251.07	7,000
ATRL	209.57	211.76	210.13	210.99	452,400
ATRL-CJUL	214.63	0	0	215.98	0
ATRL-CJUN	212.31	0	0	213.65	0
ATRL-CMAY	209.99	0	0	211.32	0
ATRL-JUN	211.68	214	212.25	213.26	182,500
ATRL-MAY	209.87	211.63	210.25	211.18	285,000
AVN	25.19	25.8	25.02	25.29	332,500
BAFL	27.53	27.8	27.4	27.67	745,500
BAFL-CJUL	28.2	0	0	28.32	0
BAFL-CJUN	27.89	0	0	28.02	0
BAFL-CMAY	27.58	0	0	27.71	0
BAFL-JUN	27.61	27.7	27.7	27.7	9,500
BAFL-MAY	27.59	27.7	27.4	27.64	82,000
BAFLTFC5	101.9115	0	0	101.9115	0
BAHL	43.81	44	43.7	43.98	259,500
BAHL-CJUL	44.87	0	0	45.02	0
BAHL-CJUN	44.38	0	0	44.53	0
BAHL-CMAY	43.9	0	0	44.05	0
BAHL-JUN	44.42	43.99	43.99	43.99	1,500
BAHL-MAY	43.91	0	0	44.07	0
BAPL	8	8.35	7.81	7.94	5,000
BATA	3680	3850	3601.01	3664.75	860
BERG	61.01	64.06	62	64.06	322,500
BGL	6.82	6.82	6.28	6.33	2,000
BIFO	132.9	133.5	132.5	133	5,000
BIPL	10.42	10.48	10.3	10.45	42,500
BOK	8	8.2	8	8.11	24,500
BOP	9.52	9.56	9.42	9.44	3,129,500
BOP-CJUL	9.75	0	0	9.66	0
BOP-CJUN	9.64	0	0	9.56	0
BOP-CMAY	9.54	0	0	9.45	0
BOP-JUN	9.63	9.65	9.55	9.56	2,163,000
BOP-MAY	9.53	9.54	9.45	9.46	2,402,500
BPL	39.51	40.5	38.5	38.85	34,000
BROT	9.3	9.3	9.08	9.2	4,500
BRR	5.75	5.7	5.7	5.7	23,500
BTL	150	152	150.05	151.03	300
BUXL	31.88	33.47	33.47	33.47	3,500
BWHL	43.5	45.67	45.67	45.67	500
BYCO	11.75	11.85	11.6	11.66	2,340,000
CENI	18.7	18.88	18.7	18.74	2,500
CEPB	58.28	59	57.9	58.71	149,500
CFL	33.2	32.5	32.5	32.5	3,500
CHAS	14.5	14.8	13.5	13.5	110,500
CHBL	6.13	6.23	5.86	6.07	166,500
CHCC	66.13	67.24	66.33	66.71	264,000
CHCC-CJUL	67.73	0	0	68.29	0
CHCC-CJUN	66.99	0	0	67.55	0
CHCC-CMAY	66.26	0	0	66.82	0
CHCC-JUN	66.5	68	67	67.5	22,000
CHCC-MAY	65.95	67.24	66.25	66.75	33,500
CJPL	3.89	3.9	3.65	3.71	12,000
CLCPS	2.31	2.33	2.22	2.23	352,500
CLOV	86	86.9	84	84	1,000
COTT	6.09	6.63	5.73	6	3,500
CPAL	5.9	6	6	6	5,000
CPPL	69.93	72.5	70.01	71.72	100,500
CRTM	20.25	20.8	20	20.27	72,000
CSAP	48.94	49.7	48.75	49.08	94,500
CSIL	5	5.9	5.11	5.11	551,000
CSM	1.9	1.9	1.9	1.9	9,500
CSUML	8.35	8.41	8.17	8.17	49,500
CYAN	77.81	78.7	76	78.28	18,500
DAAG	15.2	14.8	14.8	14.8	1,000
DAWH	76.29	77.99	76	76.15	75,000
DAWH-CJUL	78.13	0	0	77.95	0
DAWH-CJUN	77.29	0	0	77.11	0
DAWH-CMAY	76.44	0	0	76.27	0
DAWH-JUN	76.61	78.4	77.05	77.12	34,000
DAWH-MAY	76.1	77.3	75.51	75.51	12,000
DBCI	4.97	5.1	5	5.01	74,000
DCH	3.1	3.2	3.1	3.1	7,000
DCL	7.1	7.24	7.08	7.13	1,549,500
DCM	2.52	2.1	2	2.1	1,000
DEL	3.21	3.06	3.05	3.06	2,000
DFML	7.13	7.25	7	7.05	337,000
DFSM	3.57	3.75	3.51	3.74	97,000
DGKC	83.04	85.75	83.01	85.3	3,354,500
DGKC-CJUL	85.05	0	0	87.32	0
DGKC-CJUN	84.13	0	0	86.38	0
DGKC-CMAY	83.2	0	0	85.43	0
DGKC-JUN	83.95	86.25	84.25	86.11	738,000
DGKC-MAY	83.25	85.7	83.5	85.49	1,478,000
DIIL	20.3	21.31	21.31	21.31	500
DKTM	9.3	9.6	9	9.2	4,000
DLL	124.55	128.5	124.4	125	7,500
DNCC	10.19	10.49	9.81	9.86	3,000
DOL	6.24	6.3	6.11	6.15	6,000
DSFL	2.44	2.45	2.35	2.43	265,000
DSIL	4.75	4.88	4.6	4.64	51,500
DSL	4.39	4.41	4.26	4.35	23,000
DWAE	3.44	3.4	3	3	1,500
DWSM	3.41	4	3.7	3.83	272,000
DYNO	45.5	46.34	44.75	44.75	6,000
ECOP	17.66	18.66	17.75	18.55	13,500
EFERT	59.83	60.6	59.6	60.02	1,209,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	100	0	0	100	0
EFOODS	103.27	104.6	102.52	103.06	2,255,000
EFOODS-CJUL	105.77	0	0	105.5	0
EFOODS-CJUN	104.62	0	0	104.36	0
EFOODS-CMAY	103.47	0	0	103.22	0
EFOODS-JUN	104.48	105.8	103.63	104.3	716,000
EFOODS-MAY	103.5	104.75	102.91	103.34	613,500
EFUG	123	123	122	123	1,500
ELSM	77	78.99	77.99	78.7	9,000
EMCO	4.09	3.8	3.77	3.78	5,000
ENGRO	197.26	201.25	197.85	199.6	2,173,900
ENGRO-CJUL	202.03	0	0	204.32	0
ENGRO-CJUN	199.84	0	0	202.12	0
ENGRO-CMAY	197.65	0	0	199.91	0
ENGRO-JUN	199.1	202.9	200	201.32	352,500
ENGRO-MAY	197.66	201.05	198.1	199.89	1,043,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.72	14.79	14.61	14.65	121,500
EWLA	5	5.2	5.2	5.2	1,000
EXIDE	393.72	413.4	379.1	381.91	54,500
FABL	16.87	17.05	16.72	16.78	3,690,500
FABL-CJUL	17.28	0	0	17.18	0
FABL-CJUN	17.09	0	0	16.99	0
FABL-CMAY	16.9	0	0	16.81	0
FABL-JUN	17.1	17.11	17	17	47,000
FABL-MAY	16.84	17	16.75	16.76	54,000
FASM	174.54	177.25	172.25	174.75	200
FATIMA	30.26	30.98	30.3	30.68	951,500
FATIMA-CJUL	30.99	0	0	31.41	0
FATIMA-CJUN	30.66	0	0	31.07	0
FATIMA-CMAY	30.32	0	0	30.73	0
FATIMA-JUN	30.45	30.75	30.6	30.75	3,500
FATIMA-MAY	30.36	0	0	30.74	0
FCCL	17.54	17.66	17.45	17.5	1,480,500
FCCL-CJUL	17.96	0	0	17.91	0
FCCL-CJUN	17.77	0	0	17.72	0
FCCL-CMAY	17.57	0	0	17.53	0
FCCL-JUN	17.8	17.8	17.65	17.71	118,500
FCCL-MAY	17.55	17.63	17.5	17.54	346,500
FCSC	2.95	2.98	2.8	2.81	75,500
FDIBL	1.5	1.54	1.54	1.54	2,500
FECM	4.27	3.8	3.8	3.8	500
FECTC	48.5	49.5	48.99	49.26	29,000
FEROZ	237.69	240.9	234.1	235.51	3,300
FFBL	39.05	39.05	38.6	38.8	330,500
FFBL-CJUL	39.99	0	0	39.72	0
FFBL-CJUN	39.56	0	0	39.29	0
FFBL-CMAY	39.13	0	0	38.86	0
FFBL-JUN	39.59	0	0	39.32	0
FFBL-MAY	39.14	39	39	39	2,000
FFC	109.87	109.89	109.3	109.46	328,900
FFC-CJUL	112.53	0	0	112.05	0
FFC-CJUN	111.31	0	0	110.84	0
FFC-CMAY	110.09	0	0	109.63	0
FFC-JUN	110.75	110.7	110.45	110.52	7,500
FFC-MAYB	109.75	109.7	109.55	109.55	6,500
FFLM	3.58	3.32	3.32	3.32	2,000
FHAM	9.7	9.61	9.61	9.7	4,000
FIBLM	3.24	3	3	3	1,000
FIL	45.23	47.49	47.49	47.49	0
FLYNG	6.33	6.4	6.31	6.35	16,500
FNBM	3.8	3.85	3.8	3.8	5,000
FNEL	3.1	3.16	3.01	3.03	166,000
FPJM	3.85	4	3.61	3.9	72,000
FRCL	5.1	6.1	5.1	5.34	20,000
FRSM	38.83	39.89	38.75	39.66	41,500
FUDLM	19.5	19.5	19.5	19.5	45,000
FZCM	138.9	145	138	142	3,500
FZTM	627.01	658.36	658.36	658.36	500
GADT	231.86	239	232	235.92	247,700
GAIL	5.35	5.31	4.99	5.04	24,000
GAMON	4.36	4.4	4.39	4.4	4,500
GASF	9.94	9.97	9.8	9.85	93,500
GATI	170	170	170	170	100
GATM	56.93	59.77	56.75	58.3	2,022,000
GFIL	10.05	9.31	9.11	9.3	18,000
GGL	26.37	26.85	26	26.55	59,000
GHGL	56.49	58.49	56.25	56.42	6,000
GHNI	23.01	23.75	22.8	23.68	26,500
GHNL	31.28	32.84	31.15	32.72	804,500
GLAT	112.74	112.04	112.04	112.04	0
GLAXO	174.92	177	172.11	174.24	209,500
GRAYS	50.66	52.45	50.5	51	2,000
GRYL	4.04	4.68	3.6	4.3	3,000
GSPM	4.5	4	3.56	3.62	9,000
GTYR	78.72	82.65	78.6	81.61	283,500
GUSM	3.83	3.8	3.21	3.21	16,000
GVGL	19.3	19.35	19.32	19.33	1,500
GWLC	17.75	17.74	17.15	17.74	1,500
HABSM	36.49	37.3	36	36.35	376,500
HADC	2.34	2.47	2.47	2.47	500
HAEL	30.78	31.9	29.25	29.25	131,000
HAL	33.28	32.6	32.5	32.5	2,500
HASCOL	61.75	62.28	61.51	61.65	837,500
HBL	185.99	187.75	184.05	184.62	36,300
HCAR	84.1	86.4	82	85.73	1,259,500
HICL	16.68	16.7	16.55	16.66	56,500
HINO	503.67	528.85	485.1	487.79	136,900
HINOON	166.01	165.97	162.5	162.96	40,300
HIRAT	10.42	10.55	10.3	10.33	219,000
HMB	32	32.55	32	32.48	221,000
HMIM	3.9	2.99	2.95	2.99	31,500
HSPI	20	20	19.26	20	3,000
HUBC	58.33	59	58.49	58.5	1,846,500
HUBC-CJUL	59.74	0	0	59.88	0
HUBC-CJUN	59.09	0	0	59.24	0
HUBC-CMAY	58.45	0	0	58.59	0
HUBC-JUN	59.14	59	59	59	8,000
HUBC-MAY	58.47	60	58.4	58.5	17,000
HUMNL	110	111	110.11	110.5	3,500
HUSS	14.5	13.5	13.5	13.5	1,000
HWQS	6.79	6.59	6.36	6.52	9,500
IBFL	75.05	75.5	72	73.89	10,500
IBLHL	98.1	96.05	95.38	95.5	3,000
ICI	390.05	396	386.57	389.79	467,000
ICIBL	2.18	2.3	2.05	2.25	703,000
ICL	34.5	35.5	35	35.5	4,500
IDEN	6.01	6.05	6.05	6.05	2,000
IDRT	14.4	14.43	14.43	14.43	0
IDYM	960.94	959.995	959.995	959.995	0
IFSL	15.26	15.25	15.25	15.25	500
IGIBL	1.64	1.7	1.61	1.67	101,000
IGIIL	250.45	254.8	247.25	247.82	649,400
ILTM	894.99	850.26	850.25	850.26	150
INDU	463.8	483.95	453.5	471.43	25,800
INIL	53.59	54.5	53.6	54.25	459,500
ISIL	195	197.45	186	191.73	200
ISL	23.62	23.75	23.36	23.58	100,500
ISTM	22.05	22	20.95	21.55	13,500
JDWS	209.8	210	208	208	900
JGICL	90.17	90	90	90	2,500
JLICL	249.75	258.9	250	258.9	700
JPGL	3.1	3.12	3	3.02	369,000
JSBL	5.7	5.9	5.7	5.84	520,000
JSCL	11.3	11.5	11.26	11.35	2,505,000
JSGCL	36.3	35.5	34.51	35.49	5,500
JSIL	12.31	12.65	12.3	12.37	74,500
JSTFC6	99.5	0	0	99.5	0
JUBS	5.9	5.7	5.7	5.7	500
KAPCO	59.72	60.5	59.63	59.94	308,500
KAPCO-CJUL	61.16	0	0	61.36	0
KAPCO-CJUN	60.5	0	0	60.7	0
KAPCO-CMAY	59.84	0	0	60.03	0
KAPCO-JUN	59.99	0	0	60.74	0
KAPCO-MAY	59.86	60	60	60	500
KASBB	1.91	1.91	1.86	1.86	233,500
KASBM	3.5	3.5	3.5	3.5	50,000
KASBSL	6.25	6.2	6.2	6.2	1,000
KCL	16.5	16	16	16	500
KEL	7.95	8.34	8.02	8.3	48,051,000
KELSC2	103.315	0	0	103.315	0
KHTC	402	422.1	410.1	410.1	400
KML	14.3	14.49	13.9	14	18,500
KOHC	117.08	118.5	117.5	117.77	204,000
KOHE	39.98	40.2	39.65	39.99	14,000
KOHP	2.96	2.99	2.81	2.99	10,500
KOHS	12.35	11.5	11.4	11.45	1,000
KOIL	3.4	3.35	3.19	3.3	32,500
KOSM	13.79	14.79	14.1	14.79	1,385,000
KSBP	90	90	90	90	1,500
KTML	25	25.35	24.8	24.81	161,500
LEUL	9.78	9.55	9.4	9.5	7,500
LINDE	168	169.95	169.95	168	100
LOTCHEM	7.04	7.13	7.03	7.1	348,500
LPCL	14.22	14.65	14.1	14.4	8,099,000
LPL	18.31	18.32	18.2	18.22	19,500
LUCK	350.14	353	350.11	351.08	961,200
LUCK-CJUL	358.6	0	0	359.38	0
LUCK-CJUN	354.72	0	0	355.51	0
LUCK-CMAY	350.83	0	0	351.63	0
LUCK-JUN	351.92	355	352.5	353.23	34,000
LUCK-MAY	351.2	353.5	350.05	351.82	38,000
MACFL	17.41	17.41	17.4	17.4	2,500
MARI	277.23	284.5	277.92	282.4	1,417,400
MCB	291.29	293.1	289.35	290.02	404,300
MCB-CJUL	298.33	0	0	296.88	0
MCB-CJUN	295.1	0	0	293.68	0
MCB-CMAY	291.87	0	0	290.48	0
MCB-JUN	290.58	292.75	290	290.21	90,500
MCB-MAY	291.79	292.5	290.5	290.88	94,000
MCBAH	16	16.02	16.01	16.01	1,000
MDTL	2.77	2.8	2.75	2.77	160,500
MEBL	40	40	39.5	39.6	231,000
MEHT	215.83	216	206	206.5	500
MERIT	17.18	17.95	17.01	17.45	60,500
MFFL	737.73	730	710	728.8	1,450
MFTM	3.88	3.95	3.85	3.95	8,000
MIRKS	72.3	73.95	73.95	73.95	5,000
MLCF	29.75	30.09	29.64	29.99	4,367,500
MLCF-CJUL	30.47	0	0	30.7	0
MLCF-CJUN	30.14	0	0	30.37	0
MLCF-CMAY	29.81	0	0	30.04	0
MLCF-JUN	30.02	30.35	29.99	30.26	1,283,000
MLCF-MAY	29.72	30.05	29.7	30.01	1,676,000
MODAM	2.61	2.5	2.26	2.45	20,000
MQTM	23.1	23	23	23	2,000
MRNS	120	121.7	119	119	4,500
MSOT	127.31	133.67	132.95	133.67	32,000
MTL	495.01	495	487	488.13	19,400
MUKT	2.19	2.38	2.21	2.32	82,500
MUREB	965.76	1005	940.04	997.63	68,700
MWMP	3.28	3.6	3.2	3.41	24,500
MZSM	3.29	3.24	2.93	3.04	48,000
NAGC	67	67	67	67	500
NATF	744.19	750	736	736.14	3,400
NBF	6.02	6.01	6	6	53,000
NBP	59.54	60.3	59.4	59.54	2,245,000
NBP-CJUL	60.98	0	0	60.95	0
NBP-CJUN	60.32	0	0	60.29	0
NBP-CMAY	59.66	0	0	59.63	0
NBP-JUN	60.16	60.89	60.01	60.17	325,000
NBP-MAY	59.58	60.29	59.45	59.62	405,500
NCL	42	42.25	41.6	41.74	1,512,000
NCL-CJUL	43.01	0	0	42.73	0
NCL-CJUN	42.55	0	0	42.27	0
NCL-CMAY	42.08	0	0	41.81	0
NCL-JUN	42.47	42.72	42.15	42.23	1,405,000
NCL-MAY	42.07	42.3	41.7	41.81	1,443,500
NCPL	40.9	40.78	39.65	40.46	135,500
NCPL-CJUL	41.89	0	0	41.42	0
NCPL-CJUN	41.43	0	0	40.97	0
NCPL-CMAY	40.98	0	0	40.52	0
NCPL-JUN	39.97	0	0	39.5	0
NCPL-MAY	41	39.9	39.9	39.9	500
NESTLE	8187.5	8100	8100	8100	60
NETSOL	29.99	30.44	29.9	30	1,866,000
NEXT	5	4.66	4.66	4.66	1,000
NIB	2.46	2.5	2.41	2.42	923,500
NICL	20	21	20	21	228,500
NMFL	16.21	16.9	16.15	16.23	473,500
NML	110.44	111.49	110.5	111.06	2,769,100
NML-CJUL	113.11	0	0	113.69	0
NML-CJUN	111.88	0	0	112.46	0
NML-CMAY	110.66	0	0	111.24	0
NML-JUN	111.48	112.75	111.5	112.32	697,000
NML-MAY	110.69	111.64	110.5	111.2	924,500
NOPK	72.46	70.32	70.32	70.32	0
NOPKNV	37.05	36.89	35.2	35.48	4,000
NPL	34.47	34.6	33.5	34.4	3,551,000
NPL-CJUL	35.3	0	0	35.21	0
NPL-CJUN	34.92	0	0	34.83	0
NPL-CMAY	34.54	0	0	34.45	0
NPL-JUN	35	0	0	33.86	0
NPL-MAY	34.55	34.7	34.7	34.7	500
NPSM	55.7	55.84	55	55.84	3,500
NRL	216.25	219.57	216.88	217.01	16,400
NSRM	64.99	64	64	64	0
OGDC	248.05	250	247	247.35	120,600
OGDC-CJUL	254.04	0	0	253.2	0
OGDC-CJUN	251.29	0	0	250.47	0
OGDC-CMAY	248.54	0	0	247.74	0
OGDC-JUN	248	249	246.8	246.8	11,500
OGDC-MAY	248.5	250	247.5	247.67	26,500
OLPL	32.74	33	32.25	32.4	145,000
OLSM	6.94	7	6.5	6.5	4,000
OTSU	52.5	52.55	52.55	52.55	500
PACE	4.23	4.4	4.3	4.36	753,500
PAEL	26	26.75	25.4	25.5	6,822,500
PAKD	69	71.99	69	69	3,000
PAKMI	2.35	2.37	2.26	2.37	2,000
PAKRI	28.34	28.68	28.2	28.56	140,500
PAKT	1245	1235	1215.01	1215.01	300
PASL	4.79	4.89	4.59	4.65	1,800,500
PASM	6.56	6.7	6.4	6.5	25,500
PCAL	103	102.1	102.1	102.1	1,000
PGF	32.35	32.45	32.1	32.38	56,500
PGLC	16.078	16.0527	16.0527	16.0527	0
PIAA	7.33	7.44	7.19	7.21	955,500
PIBTL	24.58	24	23.36	23.36	195,000
PIBTLR	10.07	9.07	9.07	9.07	110,500
PIF	14.13	14.49	14.15	14.15	81,000
PINL	12.2	11.4	11.4	11.4	2,500
PIOC	44.94	46.9	45.22	46.56	3,834,500
PIOC-CJUL	46.03	0	0	47.66	0
PIOC-CJUN	45.53	0	0	47.15	0
PIOC-CMAY	45.03	0	0	46.63	0
PIOC-JUN	44.53	46.49	45	46.28	550,000
PIOC-MAY	45.01	46.89	45.2	46.7	902,000
PKGI	9.44	9.5	9.45	9.5	2,000
PKGP	18.85	18.99	18.8	18.84	217,500
PKGP-CJUL	19.31	0	0	19.29	0
PKGP-CJUN	19.1	0	0	19.08	0
PKGP-CMAY	18.89	0	0	18.87	0
PKGP-JUN	19.11	0	0	19.09	0
PKGP-MAY	18.89	18.85	18.05	18.45	8,000
PKGS	508.91	527	508	515.74	326,400
PMI	1.96	1.9	1.86	1.87	19,500
PMPK	805.9	776.1	765.61	765.61	1,700
PMRS	67.95	67.49	64.56	67.45	1,500
PNGRS	3.68	3.5	3.35	3.43	11,000
PNSC	72	72.85	71.25	71.25	4,500
POL	537.89	543.6	536.5	540.97	187,200
POML	105.0067	99.76	99.76	99.76	0
POWER	6	6.12	5.95	6.1	48,000
PPL	218.59	219.7	217.95	218.56	645,400
PPL-CJUL	223.87	0	0	223.73	0
PPL-CJUN	221.45	0	0	221.32	0
PPL-CMAY	219.02	0	0	218.9	0
PPL-JUN	221.12	222	220.1	221	145,500
PPL-MAY	219.16	219.51	218.35	218.89	140,000
PPP	51.65	51.6	51	51	5,000
PPVC	4.85	4.85	4.51	4.62	11,000
PRET	139	145.95	140.79	145.95	7,200
PRL	152.5	153	150	153	4,500
PRWM	41.99	42	42	42	2,500
PSMC	214.91	219	208.1	212.22	261,700
PSO	396.24	401.69	396.99	397.37	2,960,300
PSO-CJUL	405.82	0	0	406.76	0
PSO-CJUN	401.42	0	0	402.38	0
PSO-CMAY	397.02	0	0	398	0
PSO-JUN	400.4	405.7	401	401.68	606,500
PSO-MAY	396.82	402	397.26	397.93	1,059,500
PSYL	18.79	18.79	17.8	18.79	6,500
PTC	27.27	27.58	27.05	27.24	2,220,000
PTC-CJUL	27.93	0	0	27.88	0
PTC-CJUN	27.63	0	0	27.58	0
PTC-CMAY	27.32	0	0	27.28	0
PTC-JUN	27.61	27.75	27.4	27.43	381,000
PTC-MAY	27.3	27.55	27.15	27.21	409,500
QUET	42	41.4	39.9	41.4	1,500
QUICE	7.39	7.5	7.3	7.35	132,000
RAVT	4.08	4.09	4	4.09	10,000
REDCO	4.35	4.5	4.42	4.49	59,000
REST	44.3	42.09	42.09	42.09	0
REWM	38.5	38.3	37.31	38	11,000
RICL	9.1	9.34	9.33	9.34	1,000
SAIF	26.16	27.46	26.3	27.31	108,500
SANE	6.19	5.55	5.19	5.21	29,500
SAPL	937	949.5	949.5	949.5	100
SASML	9.6	9.9	9.9	9.9	500
SAZEW	32.5	31.99	31.6	31.6	2,000
SBL	7.32	7.55	7.2	7.22	121,500
SCBPL	24.02	24.01	23.76	24	4,500
SCLL	7.37	7.6	7.4	7.4	11,500
SCM	22.25	21.7	21.51	21.65	25,500
SEARL	196.76	198.1	192.25	192.98	106,000
SEPCO	2.47	2.43	2.39	2.41	80,000
SEPL	69	70.85	68.51	69.7	3,500
SFAT	19.95	20.95	20.95	20.95	500
SFL	300	307	301	303.5	500
SGML	18.89	18.85	18.5	18.75	47,500
SHCM	20.8467	19.81	19.81	19.81	500
SHDT	53.55	51	51	51	1,000
SHEL	269.16	276.7	271.11	272.44	639,000
SHFA	125.72	131.95	126.99	130.6	30,000
SHJS	74.79	78.52	78.52	78.52	2,000
SHNI	6.36	6.02	6.02	6.02	1,000
SHSML	22.05	23.15	23.15	23.15	1,000
SIEM	1421.4	1439.99	1374	1376.33	980
SILK	2.35	2.4	2.33	2.34	954,000
SING	21.7	20.76	20.62	20.68	32,500
SITC	270	270	270	270	1,200
SKRS	3.21	3.2	3	3.2	7,000
SLYT	20.96	20.75	20.31	20.31	10,000
SMBL	3.72	3.88	3.6	3.62	1,113,500
SMCPL	9	8.75	8.75	8.75	1,000
SMTM	10.35	10.5	10.25	10.25	7,500
SNAI	76.9	80.74	76.3	80.36	5,000
SNBL	14.51	14.55	14.25	14.32	259,000
SNGP	22.38	22.45	22.1	22.21	414,500
SNGP-CJUL	22.92	0	0	22.74	0
SNGP-CJUN	22.67	0	0	22.49	0
SNGP-CMAY	22.42	0	0	22.25	0
SNGP-JUN	22.69	23.65	22.51	23.65	18,000
SNGP-MAY	22.43	22.32	22.1	22.22	36,000
SPL	14.68	14.81	14.61	14.66	84,500
SPLC	3.64	3.7	3.49	3.55	24,000
SRVI	609	625	609	612	7,800
SSGC	32.52	33	32	32.18	1,054,000
SSGC-CJUL	33.31	0	0	32.94	0
SSGC-CJUN	32.95	0	0	32.59	0
SSGC-CMAY	32.58	0	0	32.23	0
SSGC-JUN	33	33.2	32.49	32.5	86,500
SSGC-MAY	32.52	32.95	32.02	32.09	132,000
SSIC	7.5	7.74	7.6	7.6	2,000
SSML	10.15	10.25	10.05	10.12	139,500
STCL	8.72	9.25	8.64	8.76	604,500
STML	45.66	47.7	47.5	47.7	1,000
STPL	7.75	7.94	7.56	7.85	10,000
SURC	102	102	100.5	102	1,500
SUTM	230	233.9	230	230	200
TATM	46.86	46.5	46.5	46.5	500
TDIL	11	12	11.1	11.1	2,000
TELE	4.98	5.09	4.85	4.92	719,000
TGL	33.89	34.95	33.8	34.36	346,000
THALL	203.21	204.9	200	202.65	123,500
THAS	14.72	15.29	13.72	15.24	30,000
THCCL	24.5	24.99	24.5	24.5	3,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.01	8.49	8	8.38	18,000
TREET	114.35	115.99	113.05	113.25	99,000
TRG	14.4	14.63	14	14.08	1,864,500
TRIBL	1.71	1.79	1.71	1.75	21,500
TRIPF	199.55	198.5	196	196.28	2,300
TRPOL	1.79	1.83	1.75	1.75	82,000
TSPL	1.91	1.98	1.88	1.9	53,000
UBL	173.56	179	175	175.19	710,400
UBL-CJUL	177.75	0	0	179.33	0
UBL-CJUN	175.83	0	0	177.4	0
UBL-CMAY	173.9	0	0	175.47	0
UBL-JUN	174	178.49	175.3	175.8	196,000
UBL-MAY	173.09	178.5	175.11	175.16	147,500
UDPL	17.5	18	18	18	500
UNIC	18	18.26	17.15	17.85	35,000
WAHN	65.16	68	68	68	2,000
WTL	2.32	2.36	2.29	2.31	459,000
WYETH	4095	4050	4050	4050	40
YOUW	4.6	4.36	4.35	4.35	3,000
ZAHT	15.3	15.4	15.01	15.01	7,500
ZIL	133	136.75	134	134	2,500
Total Turnover					189,194,440

 

KSE EOD Daily Share Price Data - 27-05-2014