KSE EOD Daily Share Price Data - 28-05-2014

For: May 28, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	118.01	116.01	116	116.01	1,000
ABL	128.78	129.8	128	128.07	33,500
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	535.87	557	535.05	552.66	72,000
ACPL	163.01	165	162	162	15,300
ADAMS	25.32	24.06	24.06	24.06	9,000
ADMM	79.8	83.79	79	83.59	34,000
ADOS	63.52	66.69	65.75	66.69	37,500
AGIC	19	19.05	19	19.05	17,500
AGIL	84	88	83.25	86.01	37,000
AGL	10.59	10.7	10.22	10.6	18,500
AGTL	241.01	242	238.5	239.91	8,200
AHCL	29.12	29.3	29.09	29.25	201,500
AHCL-CJUL	29.81	0	0	29.93	0
AHCL-CJUN	29.49	0	0	29.61	0
AHCL-CMAY	29.17	0	0	29.28	0
AHCL-JUN	29.45	29.65	29.4	29.65	185,000
AHCL-MAY	29.16	29.3	29.1	29.25	198,500
AHL	63.64	65	63.1	63.76	114,500
AICL	48.25	48.5	48	48.05	1,447,600
AICL-CJUL	49.39	0	0	49.16	0
AICL-CJUN	48.86	0	0	48.64	0
AICL-CMAY	48.33	0	0	48.11	0
AICL-JUN	48.69	49	48.45	48.6	544,000
AICL-MAY	48.27	48.55	47.3	48.12	665,000
AKBL	19.68	19.85	19.35	19.42	1,400,500
AKBL-CJUL	20.15	0	0	19.87	0
AKBL-CJUN	19.93	0	0	19.66	0
AKBL-CMAY	19.71	0	0	19.44	0
AKBL-JUN	20.02	19.99	19.51	19.59	52,000
AKBL-MAY	19.66	19.7	19.4	19.44	40,500
AKGL	13.5	13.4929	13.4929	13.4929	0
AKZO	154.73	162.46	154.6	162.46	328,700
ALICO	81.24	84	81	84	13,500
ALNRS	41.85	40.01	39.76	39.76	6,000
ALQT	27.93	26.54	26.54	26.54	500
AMBLR	0.96	0.86	0.86	0.86	1,500
AMTEX	3.89	3.9	3.79	3.84	75,000
ANL	6.39	6.46	6.3	6.39	830,000
ANSM	13.29	13	13	13	1,500
APL	557.5	557.6	552	554.15	2,600
ARM	53	54	53.9	54	6,500
ARPAK	14.67	14.3975	14.3975	14.3975	0
ARPL	335.1	339.8	334	338.14	12,600
ASHT	19	19.79	18	19.79	4,000
ASL	8.8	8.85	8.8	8.8	3,000
ASRL	7.55	8	8	8	500
ASTM	17.44	17.85	17.44	17.85	18,500
ATBA	447.25	460	456	460	2,000
ATIL	59.5	60.95	60.9	60.9	3,000
ATLH	251.07	252.25	250	251.17	4,200
ATRL	210.99	212.7	210.36	210.67	197,200
ATRL-CJUL	215.98	0	0	215.56	0
ATRL-CJUN	213.65	0	0	213.24	0
ATRL-CMAY	211.32	0	0	210.92	0
ATRL-JUN	213.26	214.5	210	213.01	84,000
ATRL-MAY	211.18	212.79	210.58	210.95	96,500
AVN	25.29	25.95	25.15	25.29	631,000
BAFL	27.67	27.8	27.1	27.38	1,837,000
BAFL-CJUL	28.32	0	0	28.02	0
BAFL-CJUN	28.02	0	0	27.71	0
BAFL-CMAY	27.71	0	0	27.41	0
BAFL-JUN	27.7	27.89	27.5	27.5	37,500
BAFL-MAY	27.64	27.6	27.25	27.29	71,500
BAFLTFC5	101.9115	0	0	101.9115	0
BAHL	43.98	43.99	43.7	43.89	6,500
BAHL-CJUL	45.02	0	0	44.91	0
BAHL-CJUN	44.53	0	0	44.42	0
BAHL-CMAY	44.05	0	0	43.94	0
BAHL-JUN	43.99	0	0	44.46	0
BAHL-MAY	44.07	0	0	43.96	0
BAPL	7.94	8.1	7.71	7.95	4,000
BATA	3664.75	3729	3550.01	3705.56	960
BERG	64.06	67.26	65.12	67.26	317,000
BGL	6.33	6.5	6.5	6.5	15,500
BIFO	133	134	128.25	132	3,000
BILF	11.74	11.2	10.74	11.2	1,500
BIPL	10.45	10.51	10.4	10.4	261,000
BNWM	73.09	73	73	73	500
BOK	8.11	8.03	8	8.01	8,000
BOP	9.44	9.5	9.38	9.39	4,884,500
BOP-CJUL	9.66	0	0	9.61	0
BOP-CJUN	9.56	0	0	9.5	0
BOP-CMAY	9.45	0	0	9.4	0
BOP-JUN	9.56	9.6	9.51	9.52	1,113,500
BOP-MAY	9.46	9.5	9.4	9.4	1,110,000
BPL	38.85	39.1	37.66	37.8	13,500
BROT	9.2	9.6	9.02	9.2	50,000
BRR	5.7	5.75	5.67	5.75	3,000
BTL	151.03	151.01	148	149.51	300
BUXL	33.47	35.14	35.14	35.14	4,500
BWCL	94	94	94	94	10,000
BWHL	45.67	47.95	47.6	47.95	1,500
BYCO	11.66	11.76	11.62	11.67	1,884,500
CCM	53.4	53.88	53.88	53.4	500
CENI	18.74	18.51	18.51	18.51	500
CEPB	58.71	60.19	58.5	59.12	190,500
CHAS	13.5	13.51	12.5	12.5	60,000
CHBL	6.07	6.1	5.9	6	100,000
CHCC	66.71	66.95	64.85	65.04	404,000
CHCC-CJUL	68.29	0	0	66.55	0
CHCC-CJUN	67.55	0	0	65.83	0
CHCC-CMAY	66.82	0	0	65.12	0
CHCC-JUN	67.5	67.25	66	66.11	64,500
CHCC-MAY	66.75	66.5	65.1	65.1	34,500
CJPL	3.71	3.89	3.89	3.89	500
CLCPS	2.23	2.21	2.1	2.2	173,500
CLOV	84	82.1	82	82	1,000
COTT	6	6.39	5.71	6.34	2,500
CPAL	6	6	6	6	2,500
CPPL	71.72	75.29	72.4	74.55	210,000
CRTM	20.27	21.28	20.34	21.28	128,000
CSAP	49.08	49.4	48.65	49.15	69,000
CSIL	5.11	5.15	5.11	5.11	2,000
CSM	1.9	2.06	1.8	1.81	140,500
CSUML	8.17	8.15	7.96	8.01	81,000
CYAN	78.28	81	77.98	79.45	90,500
DAAG	14.8	15.45	15.45	15.45	500
DADX	33.33	31.8	31.76	31.8	1,500
DAWH	76.15	76.85	75.75	75.96	20,000
DAWH-CJUL	77.95	0	0	77.72	0
DAWH-CJUN	77.11	0	0	76.89	0
DAWH-CMAY	76.27	0	0	76.05	0
DAWH-JUN	77.12	77.42	76.76	76.9	18,500
DAWH-MAY	75.51	76.9	76	76.05	31,500
DBCI	5.01	5.1	4.9	4.91	286,500
DCH	3.1	3.59	3.19	3.45	455,500
DCL	7.13	7.26	7.15	7.25	344,500
DEL	3.06	3.29	3	3.29	2,000
DFML	7.05	7.42	7.02	7.24	2,291,000
DFSM	3.74	3.78	3.61	3.75	31,500
DGKC	85.3	86.15	85.1	85.25	1,053,500
DGKC-CJUL	87.32	0	0	87.23	0
DGKC-CJUN	86.38	0	0	86.29	0
DGKC-CMAY	85.43	0	0	85.35	0
DGKC-JUN	86.11	86.75	86	86.19	225,000
DGKC-MAY	85.49	86.1	85.25	85.42	322,500
DINT	124.4463	118.23	118.23	118.23	500
DKTM	9.2	9.38	9.38	9.38	500
DLL	125	129.9	127	127	12,000
DNCC	9.86	10.74	10.74	9.86	1,000
DOL	6.15	6.55	6.15	6.45	266,500
DSFL	2.43	2.47	2.3	2.31	687,000
DSIL	4.64	4.7	4.55	4.61	53,000
DSL	4.35	4.5	4.3	4.33	10,500
DWSM	3.83	4.1	3.8	3.99	481,000
DWTM	9.5	9.5	8.8	9.5	3,000
DYNO	44.75	45.8	44.7	45.8	14,000
ECOP	18.55	18.85	18.5	18.83	7,500
EFERT	60.02	62.5	59.98	62.16	3,035,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	100	0	0	100	0
EFOODS	103.06	104.35	103.15	103.46	989,500
EFOODS-CJUL	105.5	0	0	105.86	0
EFOODS-CJUN	104.36	0	0	104.72	0
EFOODS-CMAY	103.22	0	0	103.58	0
EFOODS-JUN	104.3	105.25	104.3	104.7	608,500
EFOODS-MAY	103.34	104.5	103.4	103.62	605,500
EFUG	123	122.99	120.15	121	6,500
EFUL	120	125.47	123.5	123.5	1,500
ELCM	65.1276	65.9	65.85	65.9	1,000
ELSM	78.7	78	77.6	77.6	2,500
EMCO	3.78	3.75	3.5	3.75	3,000
ENGRO	199.6	202	199	199.82	3,581,100
ENGRO-CJUL	204.32	0	0	204.46	0
ENGRO-CJUN	202.12	0	0	202.26	0
ENGRO-CMAY	199.91	0	0	200.06	0
ENGRO-JUN	201.32	203.74	201	202.01	596,500
ENGRO-MAY	199.89	202.01	199.5	200.23	597,500
ENGROTFC2	101.9412	101.25	101.25	101.9412	370
EPCL	14.65	14.9	14.62	14.83	360,500
EXIDE	381.91	401	376	401	73,300
FABL	16.78	16.85	16.5	16.57	1,992,000
FABL-CJUL	17.18	0	0	16.95	0
FABL-CJUN	16.99	0	0	16.77	0
FABL-CMAY	16.81	0	0	16.59	0
FABL-JUN	17	16.8	16.75	16.8	10,000
FABL-MAY	16.76	16.8	16.55	16.55	88,000
FANM	6.17	6	6	6	2,000
FASM	174.75	177.98	170	170.25	7,600
FATIMA	30.68	30.65	30.35	30.59	219,500
FATIMA-CJUL	31.41	0	0	31.3	0
FATIMA-CJUN	31.07	0	0	30.96	0
FATIMA-CMAY	30.73	0	0	30.63	0
FATIMA-JUN	30.75	0	0	30.99	0
FATIMA-MAY	30.74	0	0	30.64	0
FCCL	17.5	17.6	17.31	17.37	2,418,500
FCCL-CJUL	17.91	0	0	17.77	0
FCCL-CJUN	17.72	0	0	17.58	0
FCCL-CMAY	17.53	0	0	17.39	0
FCCL-JUN	17.71	17.75	17.55	17.55	241,000
FCCL-MAY	17.54	17.64	17.37	17.41	254,000
FCSC	2.81	2.88	2.83	2.87	13,500
FDIBL	1.54	1.58	1.45	1.57	15,500
FECM	3.8	4.19	4.19	3.8	1,000
FECTC	49.26	51	49.49	50.02	67,000
FEM	5	4.9	4.9	4.9	2,000
FEROZ	235.51	239.8	224	228.16	48,000
FFBL	38.8	39.05	38.7	38.96	235,000
FFBL-CJUL	39.72	0	0	39.86	0
FFBL-CJUN	39.29	0	0	39.43	0
FFBL-CMAY	38.86	0	0	39.01	0
FFBL-JUN	39.32	0	0	39.47	0
FFBL-MAY	39	38.9	38.9	38.9	2,000
FFC	109.46	109.65	108.98	109.01	1,655,800
FFC-CJUL	112.05	0	0	111.54	0
FFC-CJUN	110.84	0	0	110.34	0
FFC-CMAY	109.63	0	0	109.14	0
FFC-JUN	110.52	110.4	110	110.01	35,000
FFC-MAYB	109.55	109.5	109.15	109.15	35,500
FFLM	3.32	3.28	3.22	3.25	4,500
FHAM	9.7	9.7	9.51	9.51	14,500
FIBLM	3	3	3	3	5,000
FLYNG	6.35	6.4	6.26	6.3	8,000
FNBM	3.8	3.82	3.8	3.8	14,000
FNEL	3.03	3.13	2.95	3.01	395,500
FPJM	3.9	4.05	3.81	4.03	96,000
FRCL	5.34	5.25	5.25	5.34	1,000
FRSM	39.66	39.39	37.68	37.68	16,500
FTSM	6.8286	6.5989	6.5989	6.5989	0
FUDLM	19.5	19.7	19.03	19.16	2,000
FZCM	142	148.99	138	146	2,200
FZTM	658.36	691.27	691.27	691.27	500
GADT	235.92	245	233.25	241.3	133,400
GAIL	5.04	5.19	5.19	5.19	500
GAMON	4.4	4.45	4.4	4.45	5,000
GASF	9.85	10	9.82	9.98	90,500
GATM	58.3	60.58	57	59.31	1,345,000
GFIL	9.3	9.65	9.11	9.29	13,000
GGL	26.55	27	26.52	26.59	50,500
GHGL	56.42	59.24	55.01	58.5	161,000
GHNI	23.68	24.86	23.97	24.86	133,500
GHNL	32.72	34.35	33	34.35	538,500
GLAT	112.04	110.1187	110.1187	110.1187	0
GLAXO	174.24	176.5	173.2	175.14	306,200
GRAYS	51	49.5	49.5	49.5	500
GRYL	4.3	4.3	4.3	4.3	2,500
GSPM	3.62	3.75	3.5	3.75	2,500
GTYR	81.61	83.49	81.25	81.75	201,500
GUSM	3.21	3.99	3.4	3.75	37,500
GVGL	19.33	19.75	19.6	19.6	2,500
GWLC	17.74	18	17.32	17.49	11,000
HABSM	36.35	36.55	34.54	34.78	447,000
HADC	2.47	2.4	2.31	2.33	13,500
HAEL	29.25	30.15	27.79	27.79	173,000
HAL	32.5	32.79	32.25	32.25	3,000
HASCOL	61.65	64.73	61.11	64.39	5,863,500
HBL	184.62	185	184	184.2	15,700
HCAR	85.73	88.2	85.15	86.91	827,500
HICL	16.66	16.8	16.6	16.62	23,500
HINO	487.79	495	486.01	490.46	12,900
HINOON	162.96	169.98	162.1	168.03	71,700
HIRAT	10.33	10.46	10.23	10.3	170,000
HMB	32.48	32.9	32.26	32.9	42,000
HMIM	2.99	3.39	3.05	3.06	4,000
HSPI	20	19.6	19.55	19.55	1,500
HUBC	58.5	58.5	56.61	56.74	3,571,000
HUBC-CJUL	59.88	0	0	58.06	0
HUBC-CJUN	59.24	0	0	57.43	0
HUBC-CMAY	58.59	0	0	56.81	0
HUBC-JUN	59	58.6	58	58	8,500
HUBC-MAY	58.5	58.25	56.77	56.8	26,500
HUMNL	110.5	115	111.5	112.3	28,000
HWQS	6.52	6.8	6.25	6.4	40,000
IBLHL	95.5	96.35	95	95.4	5,000
ICI	389.79	397.97	388	389.7	505,700
ICIBL	2.25	2.24	2.05	2.14	345,000
IDEN	6.05	6.2	6.15	6.2	2,500
IDRT	14.43	15	14.25	14.97	4,000
IFSL	15.25	15.11	15	15	5,500
IGIBL	1.67	1.75	1.65	1.72	420,000
IGIIL	247.82	250	245.11	249.64	86,100
ILTM	850.26	888	850	860	350
INDU	471.43	486	470	478.5	9,400
INIL	54.25	54.48	53.5	53.88	105,500
ISIL	191.73	182.5	182.15	182.33	300
ISL	23.58	23.6	23.5	23.52	12,500
JDMT	95	95.05	95.05	95	2,500
JDWS	208	210	208	208	500
JGICL	90	91	89.5	91	4,500
JKSM	28	27.55	27.55	28	3,000
JLICL	258.9	261	250	255.87	4,500
JOPP	25.99	26.01	25.2	25.2	2,500
JPGL	3.02	3.05	2.86	2.98	877,500
JSBL	5.84	5.95	5.75	5.86	676,000
JSCL	11.35	11.74	11.4	11.55	7,430,000
JSGCL	35.49	35	35	35	1,000
JSIL	12.37	12.8	12.42	12.77	407,500
JSTFC6	99.5	0	0	99.5	0
JUBS	5.7	5.79	5.5	5.5	1,500
JVDC	60	60	60	60	1,000
KAPCO	59.94	60.4	59.75	59.82	211,000
KAPCO-CJUL	61.36	0	0	61.21	0
KAPCO-CJUN	60.7	0	0	60.55	0
KAPCO-CMAY	60.03	0	0	59.89	0
KAPCO-JUN	60.74	0	0	60.6	0
KAPCO-MAY	60	0	0	59.91	0
KASBB	1.86	1.9	1.78	1.9	146,500
KEL	8.3	8.99	8.43	8.85	50,769,500
KELSC2	103.315	0	0	103.315	0
KHTC	410.1	400	392	400	1,000
KML	14	14.02	13.45	13.9	15,500
KOHC	117.77	118.5	116.85	117.05	179,500
KOHE	39.99	41	40	40.78	160,500
KOHP	2.99	3	3	3	3,500
KOHS	11.45	11	11	11	500
KOHTM	15.51	16.51	15.5	16.51	48,500
KOIL	3.3	3.4	3.11	3.3	27,500
KOSM	14.79	15.79	15.65	15.79	513,000
KTML	24.81	24.9	24.5	24.63	141,500
LEUL	9.5	9.89	9.26	9.35	13,000
LINDE	168	169	169	169	200
LOTCHEM	7.1	7.62	7.1	7.36	4,827,500
LPCL	14.4	14.78	14.4	14.48	13,600,500
LPGL	17.9	16.9	16.9	16.9	2,000
LPL	18.22	18.59	18.3	18.51	157,000
LUCK	351.08	352	348.5	349.43	904,400
LUCK-CJUL	359.38	0	0	357.54	0
LUCK-CJUN	355.51	0	0	353.69	0
LUCK-CMAY	351.63	0	0	349.84	0
LUCK-JUN	353.23	354	350.75	350.75	7,000
LUCK-MAY	351.82	354	349.5	350.7	19,000
MACFL	17.4	17.45	17.4	17.45	17,000
MARI	282.4	296.52	284	296.24	2,962,200
MCB	290.02	291	288	288.56	293,500
MCB-CJUL	296.88	0	0	295.25	0
MCB-CJUN	293.68	0	0	292.08	0
MCB-CMAY	290.48	0	0	288.9	0
MCB-JUN	290.21	290	289	289	41,000
MCB-MAY	290.88	290.5	288.75	289.02	37,500
MDTL	2.77	2.84	2.75	2.75	294,500
MEHT	206.5	214	197	202.45	2,600
MERIT	17.45	17.9	17.35	17.6	75,000
MFFL	728.8	730.5	692.38	697.01	4,050
MFTM	3.95	3.95	3.75	3.85	20,500
MIRKS	73.95	73.9	72	73.68	92,500
MLCF	29.99	30.39	29.93	30.18	6,951,500
MLCF-CJUL	30.7	0	0	30.88	0
MLCF-CJUN	30.37	0	0	30.55	0
MLCF-CMAY	30.04	0	0	30.22	0
MLCF-JUN	30.26	30.66	30.3	30.41	1,448,000
MLCF-MAY	30.01	30.35	29.95	30.12	1,368,500
MODAM	2.45	2.45	2.25	2.39	95,000
MQTM	23	22.75	22.75	22.75	500
MRNS	119	124.4	121	123.44	11,500
MSOT	133.67	140.3	131	136.21	69,500
MTIL	3.55	3.5	3.45	3.5	28,000
MTL	488.13	489	481.55	483.66	5,400
MUBT	4.6	5.59	4.9	4.9	1,000
MUKT	2.32	2.4	2.26	2.32	30,000
MUREB	997.63	1025	1000	1009.9	49,400
MWMP	3.41	3.46	3.26	3.46	1,500
MZSM	3.04	3	2.9	3	40,500
NATF	736.14	749.97	736	743.29	3,200
NBF	6	6.05	6	6	101,500
NBP	59.54	59.85	59	59.14	1,468,500
NBP-CJUL	60.95	0	0	60.51	0
NBP-CJUN	60.29	0	0	59.86	0
NBP-CMAY	59.63	0	0	59.21	0
NBP-JUN	60.17	60.5	59.7	59.79	292,500
NBP-MAY	59.62	59.89	59.2	59.26	396,500
NCL	41.74	42.99	41.75	42.5	2,156,000
NCL-CJUL	42.73	0	0	43.49	0
NCL-CJUN	42.27	0	0	43.02	0
NCL-CMAY	41.81	0	0	42.55	0
NCL-JUN	42.23	43.45	42.25	43.08	1,363,500
NCL-MAY	41.81	43	41.9	42.59	1,117,500
NCPL	40.46	40.74	40.01	40.31	180,000
NCPL-CJUL	41.42	0	0	41.25	0
NCPL-CJUN	40.97	0	0	40.8	0
NCPL-CMAY	40.52	0	0	40.36	0
NCPL-JUN	39.5	39.5	39.5	39.5	3,500
NCPL-MAY	39.9	40	39.2	39.96	7,000
NESTLE	8100	8100	7950	7970	100
NETSOL	30	31.5	30.35	31.5	1,983,500
NEXT	4.66	5	4.98	5	4,500
NIB	2.42	2.42	2.36	2.4	1,703,000
NICL	21	22.05	21.25	22.04	406,500
NMFL	16.23	16.6	16.08	16.45	152,000
NML	111.06	112.2	110.5	111.07	1,326,400
NML-CJUL	113.69	0	0	113.65	0
NML-CJUN	112.46	0	0	112.42	0
NML-CMAY	111.24	0	0	111.2	0
NML-JUN	112.32	113.3	111.56	112.34	538,500
NML-MAY	111.2	112.25	110.5	111.22	673,500
NONS	29	28	28	28	500
NOPK	70.32	66.81	66.81	66.81	2,500
NOPKNV	35.48	37.19	33.73	37.19	2,500
NPL	34.4	34.5	34.2	34.4	228,000
NPL-CJUL	35.21	0	0	35.2	0
NPL-CJUN	34.83	0	0	34.82	0
NPL-CMAY	34.45	0	0	34.44	0
NPL-JUN	33.86	0	0	33.85	0
NPL-MAY	34.7	36	34.5	34.5	6,000
NPSM	55.84	56.74	54	54	2,500
NRL	217.01	218	216	216.59	53,500
NSRM	64	60.8	60.8	60.8	500
OGDC	247.35	247.99	242.8	243.69	568,600
OGDC-CJUL	253.2	0	0	249.34	0
OGDC-CJUN	250.47	0	0	246.66	0
OGDC-CMAY	247.74	0	0	243.98	0
OGDC-JUN	246.8	246	243	243.07	67,000
OGDC-MAY	247.67	247.5	243.5	243.57	73,500
OLPL	32.4	33.95	32.5	33.85	263,500
OLSM	6.5	7.25	6.5	7	34,500
OLTM	6.8	7	6.84	7	1,500
OTSU	52.55	53	53	53	500
PACE	4.36	4.5	4.36	4.37	637,000
PAEL	25.5	26.77	25.62	26.77	7,247,500
PAKMI	2.37	2.39	2.25	2.39	3,000
PAKRI	28.56	28.75	28.25	28.63	207,000
PAKT	1215.01	1215	1200	1215	4,700
PASL	4.65	4.77	4.61	4.65	592,000
PASM	6.5	6.7	6.35	6.35	5,500
PCAL	102.1	102	102	102	2,000
PGCL	143.09	143.5	140	141.38	2,200
PGF	32.38	32.4	32	32	311,500
PGLC	16.0527	16.75	16.75	16.05	3,000
PIAA	7.21	7.27	7.15	7.17	759,500
PIBTL	23.36	24.52	22.6	24.38	1,352,500
PIBTLR	9.07	10.07	8.07	9.58	25,070,500
PICT	279.95	293.94	277	290.36	24,800
PIF	14.15	14.49	14.1	14.12	48,500
PIL	10	10.5	10	10.5	1,000
PINL	11.4	12.25	12	12.25	2,500
PIOC	46.56	47.75	46.58	47.02	2,398,500
PIOC-CJUL	47.66	0	0	48.11	0
PIOC-CJUN	47.15	0	0	47.59	0
PIOC-CMAY	46.63	0	0	47.08	0
PIOC-JUN	46.28	47.2	46.1	46.61	232,500
PIOC-MAY	46.7	47.6	46.51	47.01	226,500
PKGP	18.84	18.96	18.6	18.81	139,500
PKGP-CJUL	19.29	0	0	19.25	0
PKGP-CJUN	19.08	0	0	19.04	0
PKGP-CMAY	18.87	0	0	18.83	0
PKGP-JUN	19.09	0	0	19.05	0
PKGP-MAY	18.45	19	19	19	500
PKGS	515.74	527.5	515.5	522.41	847,100
PMI	1.87	1.9	1.86	1.87	18,000
PMPK	765.61	748	727.33	727.33	3,500
PMRS	67.45	64.08	64.08	64.08	500
PNSC	71.25	72	70.82	70.89	22,500
POL	540.97	542.97	537	537.18	269,600
POWER	6.1	6.1	5.96	5.98	32,000
PPL	218.56	220.7	218.25	218.55	1,507,000
PPL-CJUL	223.73	0	0	223.62	0
PPL-CJUN	221.32	0	0	221.21	0
PPL-CMAY	218.9	0	0	218.81	0
PPL-JUN	221	222.99	220.75	221.15	188,500
PPL-MAY	218.89	220.84	218.89	218.91	214,500
PPP	51	50.5	48.5	49.15	3,000
PPVC	4.62	4.65	4.6	4.65	1,000
PRET	145.95	153.2	148.75	151.06	4,700
PRL	153	151.1	146.65	147.5	56,500
PRWM	42	43.25	42.05	42.2	13,000
PSMC	212.22	217.5	212	214.96	272,300
PSO	397.37	399.55	395.01	395.31	1,579,100
PSO-CJUL	406.76	0	0	404.48	0
PSO-CJUN	402.38	0	0	400.13	0
PSO-CMAY	398	0	0	395.78	0
PSO-JUN	401.68	403.25	399.55	399.96	709,000
PSO-MAY	397.93	399.6	395.5	396.06	875,500
PSYL	18.79	18.78	17.79	18.73	7,500
PTC	27.24	27.44	27.03	27.13	2,610,500
PTC-CJUL	27.88	0	0	27.76	0
PTC-CJUN	27.58	0	0	27.46	0
PTC-CMAY	27.28	0	0	27.16	0
PTC-JUN	27.43	27.77	27.32	27.5	2,049,500
PTC-MAY	27.21	27.41	27.1	27.22	2,161,000
QUICE	7.35	7.47	7.27	7.35	80,500
RAVT	4.09	4	3.9	3.98	23,000
RCML	88	84.8	84.8	84.8	0
REDCO	4.49	4.55	4.45	4.54	6,000
REST	42.09	39.99	39.99	39.99	0
REWM	38	39.9	37.55	38.55	87,000
RICL	9.34	9	8.95	8.95	1,500
SAIF	27.31	28.45	27	28.16	70,000
SANE	5.21	5.25	5.01	5.06	16,500
SAPL	949.5	911	910.1	911	300
SAPT	314	314	303.03	303.03	200
SASML	9.9	10.15	10	10	2,000
SAZEW	31.6	32	31.5	31.81	3,500
SBL	7.22	7.35	7.11	7.3	238,000
SCBPL	24	24.45	23.76	24	45,500
SCL	295	309.75	309.75	309.75	100
SCLL	7.4	7.5	7.3	7.3	13,500
SCM	21.65	21.6	21.6	21.6	4,500
SEARL	192.98	199	193.11	196.8	287,900
SEL	33.05	33.062	33.062	33.062	0
SEPCO	2.41	2.45	2.39	2.44	309,500
SEPL	69.7	71.5	70.5	71.5	9,500
SFAT	20.95	21.99	19.93	19.93	3,500
SFL	303.5	314.5	303.5	305.67	5,400
SFTM	11	12	12	12	1,000
SGML	18.75	18.7	18.11	18.15	106,000
SGPL	2.1	2.55	2.4	2.55	10,000
SHCI	3.3	3.6	3.5	3.5	13,500
SHDT	51	51	51	51	500
SHEL	272.44	279	273.45	276.82	1,133,200
SHFA	130.6	132.35	124.07	128.3	88,800
SHSML	23.15	24.3	23.32	23.98	145,500
SIEM	1376.33	1410	1378	1388.5	240
SILK	2.34	2.35	2.3	2.32	822,500
SING	20.68	21	20.26	20.26	11,000
SITC	270	272.45	269	271.14	22,900
SJTM	11	10.2	10	10.2	1,000
SKRS	3.2	3.19	2.95	2.95	14,500
SLYT	20.31	21.27	20.5	21	16,500
SMBL	3.62	3.79	3.51	3.55	3,535,500
SMCPL	8.75	8.55	8.52	8.52	1,500
SMTM	10.25	10.55	10.01	10.55	10,000
SNAI	80.36	83	80.1	82.5	2,500
SNBL	14.32	14.62	14.25	14.51	340,500
SNGP	22.21	22.25	21.82	21.93	679,500
SNGP-CJUL	22.74	0	0	22.44	0
SNGP-CJUN	22.49	0	0	22.2	0
SNGP-CMAY	22.25	0	0	21.96	0
SNGP-JUN	23.65	22.79	22.5	22.5	14,000
SNGP-MAY	22.22	22.22	21.9	21.91	27,500
SPL	14.66	14.75	14.41	14.53	325,000
SPLC	3.55	3.9	3.45	3.5	104,000
SRSM	12	12.5	11	12.5	2,500
SRVI	612	635	608	630.34	30,000
SSGC	32.18	32.6	31.85	31.98	744,500
SSGC-CJUL	32.94	0	0	32.72	0
SSGC-CJUN	32.59	0	0	32.37	0
SSGC-CMAY	32.23	0	0	32.02	0
SSGC-JUN	32.5	33	32.25	32.32	59,000
SSGC-MAY	32.09	32.8	32	32.01	62,500
SSIC	7.6	7.64	6.86	7.64	1,500
SSML	10.12	10.27	10	10.2	84,000
STCL	8.76	9	8.7	8.77	142,000
STPL	7.85	7.98	7.63	7.66	11,000
SUHJ	11.5	10.65	10.5	10.5	8,000
SURC	102	104	103.99	104	3,500
SUTM	230	230	230	230	100
TATM	46.5	46.4	45	45.1	4,000
TELE	4.92	5.17	4.93	5.08	1,435,500
TGL	34.36	34.65	33.8	33.94	64,000
THALL	202.65	208.34	200	204.1	466,400
THAS	15.24	14.25	14.24	14.24	2,500
THCCL	24.5	24.5	24.5	24.5	1,000
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.38	8.34	7.82	8.25	428,500
TREET	113.25	116.45	112.51	113.99	186,000
TRG	14.08	14.56	14.1	14.42	3,498,000
TRIBL	1.75	1.75	1.6	1.7	110,000
TRIPF	196.28	199.98	196	196.46	21,600
TRPOL	1.75	1.8	1.72	1.76	275,000
TSMF	5.08	5.17	4.8	4.81	10,000
TSML	69.6667	69	69	69	0
TSPL	1.9	1.95	1.85	1.9	62,000
UBDL	71.66	75.24	75.24	75.24	1,500
UBL	175.19	177.44	174.4	176.93	389,200
UBL-CJUL	179.33	0	0	181.03	0
UBL-CJUN	177.4	0	0	179.09	0
UBL-CMAY	175.47	0	0	177.14	0
UBL-JUN	175.8	177.3	174.15	175.46	213,500
UBL-MAY	175.16	177.05	175	176.23	43,500
UCAPM	1.94	1.85	1.52	1.85	19,500
UDPL	18	17.51	17.51	17.51	500
UNIC	17.85	17.74	17.3	17.35	8,000
WTL	2.31	2.42	2.31	2.38	887,500
YOUW	4.35	4.38	4.36	4.37	24,000
ZAHT	15.01	15.4	15.2	15.4	4,000
ZTL	9.7	9.51	9.5	9.5	6,000
Total Turnover					242,662,670

 

KSE EOD Daily Share Price Data - 28-05-2014