KSE EOD Daily Share Price Data - 29-05-2014

For: May 29, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	116.01	116	116	116	500
ABL	128.07	129.49	127.5	128.74	38,000
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	552.66	567	549	560.37	81,900
ACPL	162	162.99	161.11	162.08	11,300
ADAMS	24.06	24.99	22.86	22.86	604,000
ADMM	83.59	87.6	85.34	87.41	53,500
ADOS	66.69	70.02	70.02	70.02	37,500
AGIC	19.05	19.98	19.15	19.19	14,000
AGIL	86.01	87	86	87	2,500
AGL	10.6	10.6	10.27	10.6	5,000
AGSML	7.64	6.65	6.65	6.65	500
AGTL	239.91	242.99	238	241.78	15,100
AHCL	29.25	29.89	29.25	29.66	463,000
AHCL-CJUL	29.93	0	0	30.31	0
AHCL-CJUN	29.61	0	0	29.98	0
AHCL-CMAY	29.28	0	0	29.66	0
AHCL-JUN	29.65	30.55	29.9	29.9	64,500
AHCL-MAY	29.25	29.79	29.5	29.58	53,500
AHL	63.76	66.93	63.61	65.34	304,000
AICL	48.05	48.8	48.1	48.53	2,373,100
AICL-CJUL	49.16	0	0	49.59	0
AICL-CJUN	48.64	0	0	49.06	0
AICL-CMAY	48.11	0	0	48.53	0
AICL-JUN	48.6	49.25	48.55	49.08	1,439,000
AICL-MAY	48.12	48.75	48.3	48.56	1,476,500
AKBL	19.42	19.7	19.32	19.4	1,808,500
AKBL-CJUL	19.87	0	0	19.83	0
AKBL-CJUN	19.66	0	0	19.61	0
AKBL-CMAY	19.44	0	0	19.4	0
AKBL-JUN	19.59	20	19.55	19.55	161,500
AKBL-MAY	19.44	19.55	19.3	19.38	72,500
AKGL	13.4929	12.5	12.5	12.5	1,500
AKZO	162.46	170.58	165.5	170.23	353,700
ALNRS	39.76	38.05	38.05	38.05	500
ALTN	24	25	23	23.01	1,500
AMBL	6.85	6.12	6.02	6.02	2,000
AMBLR	0.86	0.9	0.75	0.75	53,500
AMTEX	3.84	3.98	3.86	3.92	396,000
ANL	6.39	6.67	6.35	6.58	2,084,000
ANSM	13	13.5	13.15	13.3	4,500
APL	554.15	568	554	562.86	18,800
ARPAK	14.3975	13.4	13.4	13.4	2,000
ARPL	338.14	338	336	336.59	9,500
ARUJ	14.5	15.5	15	15.5	10,500
ASHT	19.79	20.24	18.8	18.8	1,000
ASL	8.8	9	8.8	8.98	55,500
ASLPS	7.9	7.6	7.6	7.6	500
ASRL	8	8	7.66	8	1,500
ASTM	17.85	17.97	17.25	17.54	58,000
ATBA	460	474	460	474	3,300
ATIL	60.9	60.99	59.75	60.2	9,000
ATLH	251.17	252.6	250	251	10,800
ATRL	210.67	215.4	210.35	214.52	1,200,800
ATRL-CJUL	215.56	0	0	219.22	0
ATRL-CJUN	213.24	0	0	216.87	0
ATRL-CMAY	210.92	0	0	214.52	0
ATRL-JUN	213.01	217.7	212.5	216.91	456,500
ATRL-MAY	210.95	215.4	210.55	214.18	366,000
AVN	25.29	25.99	25.4	25.54	798,500
BAFL	27.38	27.84	27.3	27.79	2,545,000
BAFL-CJUL	28.02	0	0	28.4	0
BAFL-CJUN	27.71	0	0	28.09	0
BAFL-CMAY	27.41	0	0	27.79	0
BAFL-JUN	27.5	27.98	27.65	27.97	35,500
BAFL-MAY	27.29	27.75	27.35	27.72	107,500
BAFLTFC5	101.9115	0	0	101.9115	0
BAHL	43.89	45.39	43.8	44.65	1,065,000
BAHL-CJUL	44.91	0	0	45.63	0
BAHL-CJUN	44.42	0	0	45.14	0
BAHL-CMAY	43.94	0	0	44.65	0
BAHL-JUN	44.46	0	0	45.17	0
BAHL-MAY	43.96	0	0	44.67	0
BAPL	7.95	7.99	7.76	7.8	10,000
BATA	3705.56	3750	3700	3732.59	340
BCML	82.5	78.41	78.4	78.41	1,000
BERG	67.26	69.29	64.5	65.39	272,000
BGL	6.5	6.99	6.66	6.92	42,000
BIFO	132	132	131	131	16,500
BILF	11.2	11.95	10.5	10.84	53,000
BIPL	10.4	10.5	10.4	10.4	51,000
BNWM	73	74.9	72.05	72.05	1,000
BOK	8.01	8.78	8	8.2	42,000
BOP	9.39	9.94	9.39	9.73	15,114,500
BOP-CJUL	9.61	0	0	9.94	0
BOP-CJUN	9.5	0	0	9.84	0
BOP-CMAY	9.4	0	0	9.73	0
BOP-JUN	9.52	10.06	9.52	9.89	5,634,500
BOP-MAY	9.4	9.92	9.4	9.71	5,551,500
BPBL	6	5.95	5.95	5.95	2,000
BPL	37.8	38	37	37.7	6,500
BROT	9.2	9.56	9.15	9.55	14,500
BRR	5.75	5.85	5.55	5.79	184,500
BTL	149.51	156.98	151.1	156.98	2,000
BUXL	35.14	36.89	36.89	36.89	3,000
BWCL	94	95.5	95.5	95.5	500
BWHL	47.95	50.34	50.34	50.34	500
BYCO	11.67	11.95	11.7	11.75	4,073,000
CECL	16	15	15	15	1,000
CENI	18.51	18.85	18.27	18.27	19,000
CEPB	59.12	60.9	58.81	60.15	429,000
CHAS	12.5	12	11.5	11.5	66,500
CHBL	6	6.35	6.01	6.18	479,000
CHCC	65.04	66.5	64.92	65.15	681,500
CHCC-CJUL	66.55	0	0	66.58	0
CHCC-CJUN	65.83	0	0	65.86	0
CHCC-CMAY	65.12	0	0	65.15	0
CHCC-JUN	66.11	66.9	65.99	66.06	16,500
CHCC-MAY	65.1	66.24	65.15	65.33	12,000
CLCPS	2.2	2.35	2.19	2.31	751,500
CLOV	82	83.7	82	83.7	4,000
COLG	1630	1685	1650	1670	1,420
COTT	6.34	6.49	6	6.37	9,500
CPPL	74.55	76.9	74.74	75.17	150,500
CRTM	21.28	21.61	21.01	21.26	145,000
CSAP	49.15	49.49	48.45	48.54	1,423,000
CSIL	5.11	5.11	5.06	5.1	2,000
CSM	1.81	2	1.75	1.75	110,000
CSUML	8.01	8.5	8.05	8.4	55,500
CYAN	79.45	83.42	80	83.36	160,500
DAAG	15.45	15	14.8	14.89	5,000
DADX	31.8	32	31.11	32	1,000
DAWH	75.96	79.75	76.01	79.69	1,064,500
DAWH-CJUL	77.72	0	0	81.44	0
DAWH-CJUN	76.89	0	0	80.56	0
DAWH-CMAY	76.05	0	0	79.69	0
DAWH-JUN	76.9	80.74	77.78	80.51	102,000
DAWH-MAY	76.05	79.85	76.75	79.48	140,000
DBCI	4.91	5.09	4.89	4.9	315,500
DCH	3.45	3.88	3.45	3.73	849,500
DCL	7.25	7.6	7.2	7.41	2,606,000
DEL	3.29	3.3	3.02	3.27	10,000
DFML	7.24	8.24	7.28	8.03	15,108,000
DFSM	3.75	3.99	3.71	3.87	231,000
DGKC	85.25	89.51	85.5	89.03	6,984,000
DGKC-CJUL	87.23	0	0	90.98	0
DGKC-CJUN	86.29	0	0	90.01	0
DGKC-CMAY	85.35	0	0	89.03	0
DGKC-JUN	86.19	90.49	86.2	89.8	1,329,000
DGKC-MAY	85.42	89.65	85.5	88.17	1,560,000
DIIL	21.31	22.37	22.37	22.37	0
DKTM	9.38	9.33	9.33	9.33	500
DLL	127	130	125.5	128	32,000
DMTM	13.45	13.65	12.7	13	20,000
DNCC	9.86	10.69	9.62	9.62	2,500
DOL	6.45	6.85	6.44	6.72	428,500
DSFL	2.31	2.6	2.3	2.48	3,687,000
DSIL	4.61	4.83	4.65	4.69	84,000
DSL	4.33	4.5	4.3	4.35	46,500
DWAE	3	3.5	3.49	3.5	5,500
DWSM	3.99	4.09	3.62	3.81	121,000
DWTM	9.5	9.65	9	9.65	28,500
DYNO	45.8	46.25	45.35	45.48	9,500
ECOP	18.83	18.5	18.25	18.3	32,500
EFERT	62.16	63.98	62	63.57	3,208,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	100	0	0	100	0
EFOODS	103.46	107.85	103.51	107.17	3,238,500
EFOODS-CJUL	105.86	0	0	109.52	0
EFOODS-CJUN	104.72	0	0	108.34	0
EFOODS-CMAY	103.58	0	0	107.17	0
EFOODS-JUN	104.7	109.45	104.99	108.37	1,343,000
EFOODS-MAY	103.62	107.98	103.99	107.22	788,500
EFUG	121	125	121	124.42	5,500
ELCM	65.9	65.6855	65.6855	65.6855	0
ELSM	77.6	80.25	77.99	80	10,000
EMCO	3.75	4.1	4	4	1,500
ENGRO	199.82	209.81	199.15	208.97	6,970,200
ENGRO-CJUL	204.46	0	0	213.55	0
ENGRO-CJUN	202.26	0	0	211.26	0
ENGRO-CMAY	200.06	0	0	208.97	0
ENGRO-JUN	202.01	212.11	201.3	211.05	1,440,500
ENGRO-MAY	200.23	210.24	199.98	209.65	1,432,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.83	14.95	14.66	14.8	261,500
EXIDE	401	421.05	408	421.05	39,600
FABL	16.57	16.7	16.51	16.61	1,368,500
FABL-CJUL	16.95	0	0	16.97	0
FABL-CJUN	16.77	0	0	16.79	0
FABL-CMAY	16.59	0	0	16.61	0
FABL-JUN	16.8	16.81	16.67	16.8	82,500
FABL-MAY	16.55	16.65	16.5	16.53	118,500
FANM	6	6.05	6	6	31,000
FASM	170.25	178.76	174	175.5	4,100
FATIMA	30.59	31	30.3	30.58	418,500
FATIMA-CJUL	31.3	0	0	31.25	0
FATIMA-CJUN	30.96	0	0	30.91	0
FATIMA-CMAY	30.63	0	0	30.58	0
FATIMA-JUN	30.99	31.21	31.01	31.06	8,000
FATIMA-MAY	30.64	30.78	30.65	30.65	3,000
FCCL	17.37	17.77	17.35	17.65	7,058,500
FCCL-CJUL	17.77	0	0	18.04	0
FCCL-CJUN	17.58	0	0	17.84	0
FCCL-CMAY	17.39	0	0	17.65	0
FCCL-JUN	17.55	17.9	17.55	17.8	895,500
FCCL-MAY	17.41	17.79	17.35	17.61	1,093,500
FCIBL	6.49	6.49	6.49	6.49	2,000
FCSC	2.87	2.94	2.81	2.85	370,500
FDIBL	1.57	1.6	1.6	1.6	54,000
FECM	3.8	4.19	4.19	3.8	1,000
FECTC	50.02	51.98	50.5	50.92	93,500
FEM	4.9	5	5	5	1,000
FEROZ	228.16	233.5	229	230.55	11,900
FFBL	38.96	39.14	38.9	39.03	422,000
FFBL-CJUL	39.86	0	0	39.89	0
FFBL-CJUN	39.43	0	0	39.46	0
FFBL-CMAY	39.01	0	0	39.03	0
FFBL-JUN	39.47	0	0	39.49	0
FFBL-MAY	38.9	39.14	38.95	38.95	42,500
FFC	109.01	110.88	109	110.41	1,325,100
FFC-CJUL	111.54	0	0	112.83	0
FFC-CJUN	110.34	0	0	111.62	0
FFC-CMAY	109.14	0	0	110.41	0
FFC-JUN	110.01	111	110.4	110.99	34,500
FFC-MAYB	109.15	110.25	109.55	110.25	14,000
FFLM	3.25	3.45	3.25	3.45	2,500
FIBLM	3	3.5	2.9	2.9	32,500
FIL	47.49	49.86	49.86	49.86	0
FLYNG	6.3	6.46	6.39	6.4	48,000
FNBM	3.8	3.85	3.74	3.85	8,000
FNEL	3.01	3.2	3.05	3.1	192,000
FPJM	4.03	3.99	3.9	3.9	22,500
FRCL	5.34	5.5	5.02	5.02	5,500
FRSM	37.68	37.27	35.8	36.6	58,000
FUDLM	19.16	19.6	19.2	19.36	36,500
FZCM	146	153.3	151.93	153.3	1,700
FZTM	691.27	725.83	725.83	725.83	600
GADT	241.3	246.99	240.5	242.47	88,800
GAIL	5.19	5.3	5.06	5.25	1,500
GAMON	4.45	4.74	4.22	4.49	4,500
GASF	9.98	9.95	9.8	9.95	108,000
GATI	170	175	170	175	1,100
GATM	59.31	61.65	59.8	60.4	777,500
GFIL	9.29	9.79	9.5	9.65	1,000
GGL	26.59	26.9	26.5	26.67	97,500
GHGL	58.5	59.9	58	59.23	106,000
GHNI	24.86	26.1	26.1	26.1	7,500
GHNL	34.35	36.06	34.89	35.65	1,036,000
GLAT	110.1187	109.998	109.998	109.998	0
GLAXO	175.14	178.11	175.01	175.93	297,800
GRYL	4.3	5.3	4.1	5.3	81,000
GSPM	3.75	3.85	3.65	3.65	2,500
GTYR	81.75	82.5	79	79.6	80,000
GUSM	3.75	4.45	4	4.19	23,000
GVGL	19.6	19.85	19.5	19.85	1,500
GWLC	17.49	17.9	17.5	17.75	8,000
HABSM	34.78	35.45	33.5	34.6	89,500
HADC	2.33	2.49	2.32	2.4	22,000
HAEL	27.79	27.25	26.41	26.44	161,000
HAL	32.25	32.75	31.25	32.2	18,500
HASCOL	64.39	67.6	65.4	67.6	4,845,500
HBL	184.2	189.5	184	188.33	176,900
HCAR	86.91	88.99	86.6	87.45	586,000
HICL	16.62	16.7	16.6	16.66	52,500
HINO	490.46	499.9	490	492.43	25,800
HINOON	168.03	172.25	168.61	170.93	104,000
HIRAT	10.3	10.75	10.4	10.51	789,500
HMB	32.9	33.49	32.85	32.85	81,000
HMIM	3.06	3.21	3.21	3.21	500
HSPI	19.55	19.91	19.5	19.91	10,500
HUBC	56.74	57.9	56.46	57.12	5,974,000
HUBC-CJUL	58.06	0	0	58.37	0
HUBC-CJUN	57.43	0	0	57.75	0
HUBC-CMAY	56.81	0	0	57.12	0
HUBC-JUN	58	59.6	57.5	57.8	12,000
HUBC-MAY	56.8	57.5	56.7	57.47	18,000
HUMNL	112.3	113	112	112.28	12,500
HUSS	13.5	14.2	12.5	14.2	1,500
HWQS	6.4	6.58	6.15	6.21	24,000
IBLHL	95.4	99.7	95.12	98.24	58,500
ICI	389.7	398.99	386	395.71	88,800
ICIBL	2.14	2.46	2.06	2.41	1,340,500
ICL	35.5	35	34.23	35	1,500
IDEN	6.2	6.65	6.25	6.45	6,500
IDYM	959.995	999.99	999.99	999.99	100
IGIBL	1.72	1.81	1.7	1.75	1,521,500
IGIIL	249.64	254.5	247.6	251.9	161,800
INDU	478.5	485	475	477	9,700
INIL	53.88	55.35	53.75	54.08	182,000
ISL	23.52	23.99	23.4	23.6	103,500
ISTM	21.55	22.62	22.6	22.62	1,500
JKSM	28	28.25	28	28	3,000
JLICL	255.87	256	256	256	300
JOPP	25.2	25.99	25.4	25.99	1,500
JPGL	2.98	3.16	2.99	3.1	1,202,000
JSBL	5.86	6.15	5.9	6.07	9,678,000
JSCL	11.55	11.9	11.55	11.7	7,702,500
JSGCL	35	36.34	35.98	36.08	5,500
JSIL	12.77	13.1	12.7	12.75	387,500
JSTFC6	99.5	0	0	99.5	0
JUBS	5.5	5.35	5.33	5.33	1,000
KAPCO	59.82	60	59.4	59.82	1,137,000
KAPCO-CJUL	61.21	0	0	61.13	0
KAPCO-CJUN	60.55	0	0	60.48	0
KAPCO-CMAY	59.89	0	0	59.82	0
KAPCO-JUN	60.6	0	0	60.52	0
KAPCO-MAY	59.91	59.35	59.35	59.35	500
KASBB	1.9	1.93	1.83	1.86	119,000
KASBM	3.5	3.2	3.2	3.2	1,500
KASBSL	6.2	6.33	6.26	6.33	21,000
KCL	16	16	15.5	16	2,500
KEL	8.85	9.25	8.57	8.76	72,454,000
KELSC2	103.315	0	0	103.315	0
KHTC	400	399	399	399	100
KML	13.9	14	13.8	13.8	20,000
KOHC	117.05	118.3	116.5	117.15	714,500
KOHE	40.78	41.85	40.74	41.49	93,500
KOHS	11	11	10.35	11	2,000
KOHTM	16.51	17.27	16.98	16.99	12,000
KOIL	3.3	3.7	3.2	3.46	127,000
KOSM	15.79	16.79	16	16.79	1,655,000
KSBP	90	92	91.4	92	8,000
KTML	24.63	25.05	24.75	25	185,500
LEUL	9.35	9.38	9.36	9.38	3,000
LIBT	12	12.45	12.4	12.45	1,000
LINDE	169	168	165.16	165.76	5,000
LOTCHEM	7.36	7.52	7.2	7.22	1,164,500
LPCL	14.48	14.9	14.39	14.44	22,675,500
LPL	18.51	18.64	18.4	18.5	51,000
LUCK	349.43	363.95	349	360.95	2,057,000
LUCK-CJUL	357.54	0	0	368.86	0
LUCK-CJUN	353.69	0	0	364.9	0
LUCK-CMAY	349.84	0	0	360.95	0
LUCK-JUN	350.75	362.99	351	361.16	114,500
LUCK-MAY	350.7	362	350.7	360.04	120,500
MACFL	17.45	17.5	17.3	17.5	5,000
MARI	296.24	311.05	298.09	311.05	2,203,300
MCB	288.56	299.8	289	298.26	1,082,000
MCB-CJUL	295.25	0	0	304.79	0
MCB-CJUN	292.08	0	0	301.53	0
MCB-CMAY	288.9	0	0	298.26	0
MCB-JUN	289	298.99	290.5	297.51	188,000
MCB-MAY	289.02	299	290	298.49	162,000
MCBAH	16.01	16.15	16.15	16.15	500
MDTL	2.75	2.85	2.77	2.81	409,500
MEBL	39.6	40	39.7	39.79	17,000
MEHT	202.45	197.02	192.5	192.75	2,500
MERIT	17.6	18.6	17.52	18.51	148,500
MFFL	697.01	678.9	662.16	669.51	2,400
MFTM	3.85	4.24	3.99	4.02	23,000
MIRKS	73.68	72.98	71.51	72.98	2,500
MLCF	30.18	30.68	30.22	30.47	9,867,000
MLCF-CJUL	30.88	0	0	31.14	0
MLCF-CJUN	30.55	0	0	30.8	0
MLCF-CMAY	30.22	0	0	30.47	0
MLCF-JUN	30.41	30.95	30.5	30.85	1,753,000
MLCF-MAY	30.12	30.64	30.25	30.47	1,341,000
MODAM	2.39	2.45	2.44	2.45	6,000
MQTM	22.75	23.88	22.99	23.2	10,500
MRNS	123.44	128.5	123	125	10,000
MSOT	136.21	136.25	129.4	130.25	27,500
MTIL	3.5	3.8	3.6	3.79	32,500
MTL	483.66	490	479.5	481.62	7,900
MUBT	4.9	4.9	4.85	4.85	6,000
MUKT	2.32	2.45	2.26	2.27	75,500
MUREB	1009.9	1060.39	1009.99	1060.39	51,600
MWMP	3.46	3.54	3.31	3.39	33,000
MZSM	3	3	2.95	2.95	12,000
NAGC	67	69.99	67.1	69.99	8,000
NATF	743.29	765	740.01	756.5	5,200
NBF	6	6	6	6	127,000
NBP	59.14	60.1	58.92	59.74	5,561,000
NBP-CJUL	60.51	0	0	61.05	0
NBP-CJUN	59.86	0	0	60.39	0
NBP-CMAY	59.21	0	0	59.74	0
NBP-JUN	59.79	60.74	59.49	60.21	1,246,500
NBP-MAY	59.26	60	58.9	59.81	1,052,500
NCL	42.5	43.35	42.5	42.88	1,135,500
NCL-CJUL	43.49	0	0	43.82	0
NCL-CJUN	43.02	0	0	43.35	0
NCL-CMAY	42.55	0	0	42.88	0
NCL-JUN	43.08	43.75	43.11	43.45	686,000
NCL-MAY	42.59	43.3	42.7	42.97	798,500
NCPL	40.31	40.7	40.2	40.58	42,000
NCPL-CJUL	41.25	0	0	41.47	0
NCPL-CJUN	40.8	0	0	41.02	0
NCPL-CMAY	40.36	0	0	40.58	0
NCPL-JUN	39.5	0	0	39.56	0
NCPL-MAY	39.96	0	0	40.6	0
NESTLE	7970	8200	7900.01	8164.23	480
NETSOL	31.5	33.07	32.4	33.07	558,500
NEXT	5	5	5	5	5,000
NIB	2.4	2.52	2.38	2.44	4,440,500
NICL	22.04	22.7	22.05	22.28	346,000
NMFL	16.45	16.95	16.35	16.74	289,000
NML	111.07	112.94	111.26	112.22	1,276,000
NML-CJUL	113.65	0	0	114.68	0
NML-CJUN	112.42	0	0	113.45	0
NML-CMAY	111.2	0	0	112.22	0
NML-JUN	112.34	113.95	112.43	113.45	992,000
NML-MAY	111.22	112.9	111.4	112.21	1,089,000
NONS	28	29.4	29	29.4	4,000
NOPK	66.81	69.99	63.47	69	6,000
NOPKNV	37.19	38.95	38.89	38.89	1,000
NPL	34.4	34.79	34.1	34.62	1,905,500
NPL-CJUL	35.2	0	0	35.38	0
NPL-CJUN	34.82	0	0	35	0
NPL-CMAY	34.44	0	0	34.62	0
NPL-JUN	33.85	0	0	34.03	0
NPL-MAY	34.5	34.1	34.1	34.1	2,000
NRL	216.59	221.5	216.5	219.03	81,400
NSRM	60.8	62.49	62.49	62.49	500
OGDC	243.69	252	244	249.64	2,035,100
OGDC-CJUL	249.34	0	0	255.11	0
OGDC-CJUN	246.66	0	0	252.37	0
OGDC-CMAY	243.98	0	0	249.64	0
OGDC-JUN	243.07	249	244	247.91	78,500
OGDC-MAY	243.57	250	245.5	248.9	89,000
OLPL	33.85	34.75	33.94	34.54	199,000
OLSM	7	7.5	7	7	22,500
OLTM	7	7	6.95	7	2,000
OTSU	53	55.65	53.5	55.65	26,000
PACE	4.37	4.59	4.37	4.49	2,136,000
PAEL	26.77	28.1	27.2	28.1	3,311,500
PAKD	69	72.4	72.3	72.4	1,000
PAKMI	2.39	2.44	2.4	2.4	2,500
PAKRI	28.63	28.65	28.31	28.51	165,500
PAKT	1215	1275.75	1200	1275.75	13,300
PASL	4.65	4.85	4.63	4.71	1,414,500
PASM	6.35	6.45	6.2	6.24	6,000
PGCL	141.38	144	141	141.01	1,400
PGF	32	32.75	32	32.48	221,000
PIAA	7.17	7.45	7.14	7.33	1,770,500
PIBTL	24.38	25.01	24.35	24.67	437,500
PIBTLR	9.58	9.82	9.3	9.56	3,771,500
PICT	290.36	304.87	291.01	304.87	30,500
PIF	14.12	14.46	13.7	14.41	183,000
PINL	12.25	11.37	11.37	11.37	3,500
PIOC	47.02	48.5	46.15	47.95	2,998,500
PIOC-CJUL	48.11	0	0	49	0
PIOC-CJUN	47.59	0	0	48.48	0
PIOC-CMAY	47.08	0	0	47.95	0
PIOC-JUN	46.61	48	45.81	47.52	776,500
PIOC-MAY	47.01	48.45	46.5	47.96	615,500
PKGP	18.81	18.93	18.6	18.64	408,500
PKGP-CJUL	19.25	0	0	19.05	0
PKGP-CJUN	19.04	0	0	18.84	0
PKGP-CMAY	18.83	0	0	18.64	0
PKGP-JUN	19.05	0	0	18.86	0
PKGP-MAY	19	19	19	19	20,000
PKGS	522.41	524.87	517.23	520.49	704,600
PMI	1.87	1.95	1.85	1.93	18,000
PMPK	727.33	735	690.97	690.97	12,100
PMRS	64.08	62	62	62	500
PNSC	70.89	74.35	71	72.48	62,000
POL	537.18	544.5	536	540.68	289,500
POWER	5.98	6.1	5.94	6.05	161,000
PPL	218.55	221.95	218.8	221.29	1,688,600
PPL-CJUL	223.62	0	0	226.14	0
PPL-CJUN	221.21	0	0	223.71	0
PPL-CMAY	218.81	0	0	221.29	0
PPL-JUN	221.15	224	221.15	223.45	225,000
PPL-MAY	218.91	221.5	219	220.92	219,000
PPP	49.15	51.6	51	51.6	3,500
PPVC	4.65	4.74	4.5	4.74	14,000
PRET	151.06	153	143.51	151.5	2,600
PRL	147.5	151.99	140.2	150.99	51,000
PRWM	42.2	44.31	43.49	43.95	25,500
PSMC	214.96	218.47	215.5	216.64	115,700
PSO	395.31	415.07	394.5	413.66	6,552,900
PSO-CJUL	404.48	0	0	422.72	0
PSO-CJUN	400.13	0	0	418.19	0
PSO-CMAY	395.78	0	0	413.66	0
PSO-JUN	399.96	419.95	398.6	417.55	2,592,500
PSO-MAY	396.06	415.86	395	414.38	1,839,500
PTC	27.13	27.89	27.13	27.54	5,269,000
PTC-CJUL	27.76	0	0	28.14	0
PTC-CJUN	27.46	0	0	27.84	0
PTC-CMAY	27.16	0	0	27.54	0
PTC-JUN	27.5	28	27.41	27.84	1,119,500
PTC-MAY	27.22	27.72	27.1	27.54	1,125,500
QUICE	7.35	7.47	7.27	7.35	161,500
RAVT	3.98	4.15	3.95	4.09	25,500
RCML	84.8	84.5	84.5	84.5	0
REDCO	4.54	4.7	4.25	4.29	71,500
REST	39.99	41.95	38	41.95	1,000
REWM	38.55	40.2	38.36	39.64	21,000
RICL	8.95	9.29	8.85	9.1	4,500
RMPL	11500	11700	11000	11700	540
RUBY	7	7.35	6.72	7.35	2,000
RUPL	18.1938	18.1236	18.1236	18.1236	0
SAIF	28.16	28.7	28.1	28.35	39,500
SALT	142.62	149	149	142.62	100
SANSM	22	21	21	21	500
SAPL	911	900	900	900	500
SAPT	303.03	291.1	290	290	1,200
SASML	10	11	10.5	11	4,000
SAZEW	31.81	32.6	31.1	32.57	32,500
SBL	7.3	8.15	7.47	7.92	664,000
SCBPL	24	24.19	24	24.1	24,000
SCL	309.75	309	309	309	100
SCM	21.6	21.6	21.51	21.6	16,000
SEARL	196.8	201	196	197.46	277,900
SEL	33.062	33.6	33.6	33.6	1,000
SEPCO	2.44	2.63	2.46	2.52	1,119,500
SEPL	71.5	71.44	68.91	70	7,000
SFAT	19.93	19.0491	19.0491	19.0491	0
SFL	305.67	315	300.25	301.02	6,500
SFLL	62	65.1	65.1	65.1	1,000
SFTM	12	13	13	13	500
SGML	18.15	18.17	18	18.15	73,000
SGPL	2.55	2.45	2.45	2.55	3,000
SHDT	51	48.5	48.45	48.45	2,500
SHEL	276.82	290.44	276.01	286.32	1,711,200
SHEZ	837	870	870	870	50
SHFA	128.3	129.8	126.5	127.24	28,500
SHNI	6.02	6.8	6.8	6.8	1,000
SHSML	23.98	25.17	24	25.17	118,500
SIEM	1388.5	1457.92	1400	1434.46	8,060
SILK	2.32	2.52	2.31	2.45	4,700,000
SING	20.26	21	20.22	20.93	5,500
SITC	271.14	277.1	272	276.33	39,800
SKRS	2.95	2.91	2.88	2.88	23,000
SLCL	4.9	5.6	5.1	5.1	26,500
SLYT	21	21.78	20.71	20.85	6,500
SMBL	3.55	3.76	3.5	3.59	3,987,000
SMCPL	8.52	8.55	8.55	8.55	500
SMTM	10.55	11.55	10.65	11.55	102,000
SNAI	82.5	84.5	82	84	2,000
SNBL	14.51	14.6	14.4	14.46	74,000
SNGP	21.93	23.02	21.8	23.02	4,651,500
SNGP-CJUL	22.44	0	0	23.52	0
SNGP-CJUN	22.2	0	0	23.27	0
SNGP-CMAY	21.96	0	0	23.02	0
SNGP-JUN	22.5	23.62	22.5	23.62	67,500
SNGP-MAY	21.91	23	22.1	22.76	43,500
SPL	14.53	14.8	14.55	14.64	100,500
SPLC	3.5	3.65	3.46	3.5	153,500
SRSM	12.5	13.5	13.48	13.5	12,000
SRVI	630.34	655	630	645.78	31,300
SSGC	31.98	33.2	32	32.58	2,686,000
SSGC-CJUL	32.72	0	0	33.29	0
SSGC-CJUN	32.37	0	0	32.94	0
SSGC-CMAY	32.02	0	0	32.58	0
SSGC-JUN	32.32	33.58	32.5	33.1	388,000
SSGC-MAY	32.01	33.2	32.3	32.81	198,500
SSIC	7.64	7.7	7.5	7.63	6,000
SSML	10.2	10.6	10.15	10.41	286,500
STCL	8.77	9.05	8.8	8.9	121,500
STJT	89.26	93.7	84.8	91.84	3,000
STPL	7.66	7.9	7.5	7.75	14,000
SUHJ	10.5	11.5	11.5	11.5	500
SURC	104	107.5	105.9	107.5	2,000
SUTM	230	233	220.1	226.55	200
TATM	45.1	47.25	44.85	47.25	4,500
TCLTC	54.3333	57	54.5	55.92	9,000
TELE	5.08	5.45	5.14	5.29	5,632,500
TGL	33.94	35.4	34	34.94	406,500
THALL	204.1	214.3	205	214.3	419,200
THAS	14.24	14.89	13.31	14.89	4,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TREET	113.99	115.44	113	113.88	280,500
TRG	14.42	15.2	14.5	14.79	19,326,000
TRIBL	1.7	1.7	1.7	1.7	20,000
TRIPF	196.46	204.5	196	201.92	37,600
TRPOL	1.76	1.8	1.7	1.71	120,500
TSMF	4.81	4.99	4.81	4.81	27,000
TSML	69	66	66	66	0
TSPL	1.9	2.02	1.85	1.99	156,500
UBL	176.93	184.49	176.75	182.38	1,537,700
UBL-CJUL	181.03	0	0	186.38	0
UBL-CJUN	179.09	0	0	184.38	0
UBL-CMAY	177.14	0	0	182.38	0
UBL-JUN	175.46	177	173.6	176.09	702,000
UBL-MAY	176.23	183	176.16	181.86	74,000
UCAPM	1.85	1.93	1.8	1.9	33,000
UDPL	17.51	18	17.25	18	3,000
UNIC	17.35	18.35	17.25	18.33	64,000
UVIC	4.95	4.51	4.35	4.35	4,500
WTL	2.38	2.49	2.36	2.41	1,277,500
YOUW	4.37	4.65	4.48	4.5	27,000
ZTL	9.5	9.8	9.65	9.8	4,000
Total Turnover					396,963,990

 

KSE EOD Daily Share Price Data - 29-05-2014