KSE EOD Daily Share Price Data - 30-05-2014

For: May 30, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	116	118	110.2	111.44	14,300
ABL	128.74	135	128.5	132.76	767,000
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	560.37	588.38	564	588.38	132,500
ACPL	162.08	163.85	162.5	162.81	43,100
ADAMS	22.86	23.35	22.51	23.2	41,500
ADMM	87.41	86.5	83.5	83.86	26,000
ADOS	70.02	73.5	66.52	66.52	88,500
AGIC	19.19	19.2	18.51	19.1	8,000
AGIL	87	86.5	84.6	84.63	6,500
AGL	10.6	11	10.75	11	14,500
AGTL	241.78	243.5	239	239.25	15,400
AHCL	29.66	29.9	29.26	29.51	476,000
AHCL-CJUL	30.31	0	0	30.15	0
AHCL-CJUN	29.98	0	0	29.82	0
AHCL-CMAY	29.66	0	0	29.5	0
AHCL-JUN	29.9	30.95	29.7	29.89	338,000
AHCL-MAY	29.58	29.79	29.26	29.44	733,000
AHL	65.34	65.5	63.75	63.89	107,500
AHTM	33	32	31.35	31.35	2,000
AICL	48.53	49.49	48.45	48.6	7,046,000
AICL-CJUL	49.59	0	0	49.65	0
AICL-CJUN	49.06	0	0	49.11	0
AICL-CMAY	48.53	0	0	48.58	0
AICL-JUN	49.08	50	49.15	49.3	3,362,500
AICL-MAY	48.56	49.5	48.5	48.59	2,004,500
AKBL	19.4	19.83	19.25	19.34	2,093,500
AKBL-CJUL	19.83	0	0	19.76	0
AKBL-CJUN	19.61	0	0	19.54	0
AKBL-CMAY	19.4	0	0	19.33	0
AKBL-JUN	19.55	19.9	19.5	19.65	61,500
AKBL-MAY	19.38	19.79	19.21	19.47	184,000
AKGL	12.5	13	11.75	13	27,500
AKZO	170.23	172.98	165	166.58	203,900
ALICO	84	82.9	81.15	81.15	2,000
ALNRS	38.05	39	39	39	500
ALTN	23.01	24.16	21.86	21.86	41,000
AMBLR	0.75	0.75	0.65	0.7	44,500
AMTEX	3.92	3.96	3.8	3.82	79,000
ANL	6.58	6.69	6.38	6.45	1,015,000
ANSM	13.3	14.3	13.25	13.82	25,500
APL	562.86	570	562	568.82	56,900
ARPAK	13.4	12.4	12.4	12.4	5,000
ARPL	336.59	339	334.5	336.06	9,900
ARUJ	15.5	15.2	15	15	10,500
ASL	8.98	9.24	8.74	9.07	35,000
ASLPS	7.6	7.8	7.79	7.8	1,000
ASRL	8	8.5	8.5	8.5	500
ASTM	17.54	18	17.3	17.9	63,000
ATBA	474	479	460	470	3,500
ATIL	60.2	60.95	59.5	60.66	17,500
ATLH	251	254.7	251.17	252.09	11,400
ATRL	214.52	219.78	215.26	216.32	1,858,800
ATRL-CJUL	219.22	0	0	220.98	0
ATRL-CJUN	216.87	0	0	218.61	0
ATRL-CMAY	214.52	0	0	216.24	0
ATRL-JUN	216.91	221.9	217.5	218.66	534,500
ATRL-MAY	214.18	219.65	215	216.44	481,500
AVN	25.54	25.9	25.05	25.3	505,500
BAFL	27.79	28.25	27.72	28.11	6,259,000
BAFL-CJUL	28.4	0	0	28.72	0
BAFL-CJUN	28.09	0	0	28.41	0
BAFL-CMAY	27.79	0	0	28.1	0
BAFL-JUN	27.97	28.3	27.9	28.3	10,000
BAFL-MAY	27.72	28.18	27.5	28.04	176,500
BAFLTFC5	101.9115	0	0	102	0
BAHL	44.65	44.8	44	44.01	1,507,500
BAHL-CJUL	45.63	0	0	44.96	0
BAHL-CJUN	45.14	0	0	44.48	0
BAHL-CMAY	44.65	0	0	43.99	0
BAHL-JUN	45.17	0	0	44.51	0
BAHL-MAY	44.67	0	0	44.01	0
BAPL	7.8	7.94	7.7	7.73	7,500
BATA	3732.59	3700	3693	3697	300
BCML	78.41	81.9	80	81.9	2,000
BERG	65.39	67.7	63.5	65.23	243,000
BFMOD	5.34	5.97	5.97	5.97	6,000
BHAT	825.5618	784.29	784.29	784.29	900
BILF	10.84	10.99	10.26	10.95	42,000
BIPL	10.4	11.4	10.31	11.36	1,158,000
BOK	8.2	8.22	7.97	8.02	13,500
BOP	9.73	9.88	9.55	9.58	8,141,500
BOP-CJUL	9.94	0	0	9.79	0
BOP-CJUN	9.84	0	0	9.68	0
BOP-CMAY	9.73	0	0	9.58	0
BOP-JUN	9.89	9.99	9.72	9.75	5,930,000
BOP-MAY	9.71	9.86	9.55	9.57	6,908,000
BPBL	5.95	6	6	6	1,000
BPL	37.7	38	37.7	37.9	3,000
BROT	9.55	9.39	9.2	9.26	32,000
BRR	5.79	5.99	5.75	5.78	38,500
BTL	156.98	159.99	154.01	157.34	600
BUXL	36.89	38.73	38.73	38.73	4,500
BWHL	50.34	52.85	52.85	52.85	500
BYCO	11.75	12.64	11.71	12.39	32,419,500
CCM	53.4	55.55	53.5	53.5	2,500
CENI	18.27	18.91	18.5	18.9	8,000
CEPB	60.15	63	59.8	61.49	794,000
CHAS	11.5	12.2	12.2	12.2	500
CHBL	6.18	6.29	6.1	6.14	256,000
CHCC	65.15	65.9	64.91	65	406,000
CHCC-CJUL	66.58	0	0	66.4	0
CHCC-CJUN	65.86	0	0	65.69	0
CHCC-CMAY	65.15	0	0	64.97	0
CHCC-JUN	66.06	66.66	65.63	65.71	37,500
CHCC-MAY	65.33	65.75	64.8	64.86	23,500
CJPL	3.89	3.8	3.53	3.75	35,500
CLCPS	2.31	2.36	2.15	2.27	207,000
CLOV	83.7	85.8	83	84	4,500
COTT	6.37	6.49	5.82	6.09	6,000
CPAL	6	6.01	6.01	6.01	500
CPPL	75.17	76	74.95	75.02	129,500
CRTM	21.26	21.2	20.2	20.4	180,000
CSAP	48.54	49.1	48.5	48.81	255,500
CSIL	5.1	5.3	5.2	5.3	1,500
CSM	1.75	1.94	1.83	1.92	8,500
CSUML	8.4	8.39	7.55	7.65	189,500
CYAN	83.36	83.9	82	82	2,000
DAAG	14.89	15.11	14.5	14.58	9,000
DAWH	79.69	80.5	77.26	79.5	598,000
DAWH-CJUL	81.44	0	0	81.21	0
DAWH-CJUN	80.56	0	0	80.34	0
DAWH-CMAY	79.69	0	0	79.47	0
DAWH-JUN	80.51	81.2	79.7	80.08	105,000
DAWH-MAY	79.48	80.4	78.1	78.1	39,000
DBCI	4.9	4.99	4.83	4.85	224,500
DCH	3.73	3.74	3.51	3.6	96,000
DCL	7.41	7.65	7.45	7.56	1,143,500
DEL	3.27	3.37	3.08	3.1	8,000
DFML	8.03	8.15	7.75	7.82	3,150,500
DFSM	3.87	3.87	3.7	3.7	7,000
DGKC	89.03	92	89.5	89.74	6,834,500
DGKC-CJUL	90.98	0	0	91.68	0
DGKC-CJUN	90.01	0	0	90.69	0
DGKC-CMAY	89.03	0	0	89.7	0
DGKC-JUN	89.8	92.78	90	90.65	948,000
DGKC-MAY	88.17	92	89.5	89.67	560,000
DIIL	22.37	23.48	23.48	23.48	500
DLL	128	132	127	128.33	11,000
DNCC	9.62	9.99	9.99	9.62	1,000
DOL	6.72	6.85	6.53	6.7	106,500
DSFL	2.48	2.5	2.38	2.39	581,500
DSIL	4.69	4.69	4.55	4.59	30,000
DSL	4.35	4.32	4.27	4.27	9,500
DWSM	3.81	3.81	3.81	3.81	1,000
DWTM	9.65	9.8	9.79	9.79	26,000
DYNO	45.48	45.5	45.25	45.25	3,500
ECOP	18.3	18.55	18	18.4	3,000
EFERT	63.57	64.5	63	63.81	2,464,500
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	100	0	0	100	0
EFOODS	107.17	108.6	105.6	106.69	2,380,000
EFOODS-CJUL	109.52	0	0	108.99	0
EFOODS-CJUN	108.34	0	0	107.82	0
EFOODS-CMAY	107.17	0	0	106.65	0
EFOODS-JUN	108.37	109.9	107.1	107.76	824,000
EFOODS-MAY	107.22	108.5	106.2	107.06	436,500
EFUG	124.42	130	123	123.56	34,500
EFUL	123.5	122	122	122	500
ELSM	80	79.5	77.51	77.51	7,500
EMCO	4	4	4	4	3,000
ENGRO	208.97	218.6	210.21	213.86	7,201,900
ENGRO-CJUL	213.55	0	0	218.47	0
ENGRO-CJUN	211.26	0	0	216.12	0
ENGRO-CMAY	208.97	0	0	213.78	0
ENGRO-JUN	211.05	220.49	212.2	216.46	2,647,000
ENGRO-MAY	209.65	218.8	210.1	214.02	1,103,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.8	14.95	14.65	14.73	227,000
ESBL	3.34	3.45	3	3	424,500
EXIDE	421.05	439.89	414	415.94	14,100
FABL	16.61	17.05	16.42	16.91	4,973,000
FABL-CJUL	16.97	0	0	17.27	0
FABL-CJUN	16.79	0	0	17.09	0
FABL-CMAY	16.61	0	0	16.9	0
FABL-JUN	16.8	17.15	16.75	16.89	684,500
FABL-MAY	16.53	17	16.4	16.84	704,000
FANM	6	6	6	6	10,000
FASM	175.5	182.85	174	182.85	1,800
FATIMA	30.58	31.4	30.5	31.22	1,268,000
FATIMA-CJUL	31.25	0	0	31.89	0
FATIMA-CJUN	30.91	0	0	31.55	0
FATIMA-CMAY	30.58	0	0	31.21	0
FATIMA-JUN	31.06	0	0	31.57	0
FATIMA-MAY	30.65	0	0	31.22	0
FCCL	17.65	18.61	17.65	18.38	22,510,000
FCCL-CJUL	18.04	0	0	18.78	0
FCCL-CJUN	17.84	0	0	18.57	0
FCCL-CMAY	17.65	0	0	18.37	0
FCCL-JUN	17.8	18.8	17.7	18.59	2,739,000
FCCL-MAY	17.61	18.6	17.6	18.36	1,964,000
FCSC	2.85	2.89	2.81	2.83	11,500
FDIBL	1.6	1.6	1.51	1.51	3,500
FECM	3.8	4	4	4	2,000
FECTC	50.92	51	49.8	50.19	51,500
FEM	5	4.95	4.95	4.95	500
FEROZ	230.55	241	233.79	236	101,000
FFBL	39.03	39.18	38.81	39	312,500
FFBL-CJUL	39.89	0	0	39.84	0
FFBL-CJUN	39.46	0	0	39.41	0
FFBL-CMAY	39.03	0	0	38.98	0
FFBL-JUN	39.49	39.5	39.26	39.26	23,000
FFBL-MAY	38.95	39	38.99	39	23,000
FFC	110.41	111.48	110	110.71	1,297,000
FFC-CJUL	112.83	0	0	113.1	0
FFC-CJUN	111.62	0	0	111.88	0
FFC-CMAY	110.41	0	0	110.67	0
FFC-JUN	110.99	111.8	111	111.5	38,000
FFC-MAYB	110.25	111.05	110.6	111.03	52,000
FFLM	3.45	4	3.69	3.88	3,500
FHAM	9.51	9.75	9.74	9.75	5,000
FIBLM	2.9	3.67	3.09	3.67	1,000
FLYNG	6.4	6.55	6.49	6.5	469,500
FNBM	3.85	3.95	3.81	3.95	48,500
FNEL	3.1	3.1	3	3.05	19,000
FPJM	3.9	4.09	3.95	4.07	41,000
FRCL	5.02	5.24	4.8	5.19	6,500
FRSM	36.6	38.43	36.35	37.5	24,000
FUDLM	19.36	19.25	19.2	19.23	1,500
FZCM	153.3	160	155	159.74	1,700
FZTM	725.83	762.12	762.12	762.12	600
GADT	242.47	243.4	233	234.15	50,900
GAIL	5.25	6	5.1	5.31	27,500
GASF	9.95	10	9.85	9.89	129,000
GATM	60.4	60.69	58.2	58.43	342,500
GFIL	9.65	9.9	9.89	9.9	1,500
GGL	26.67	26.95	26.66	26.85	21,000
GHGL	59.23	60	57.5	58.04	147,500
GHNI	26.1	27.4	26.5	27.33	303,000
GHNL	35.65	36.24	33.87	34.02	444,000
GLAXO	175.93	184.72	176	184.22	1,612,800
GRYL	5.3	5.85	5.15	5.35	58,000
GSPM	3.65	3.83	3.82	3.83	1,000
GTYR	79.6	80.8	78.05	79.29	57,000
GUSM	4.19	4	4	4	500
GVGL	19.85	19.25	19.15	19.25	36,500
GWLC	17.75	18.26	17.25	17.6	49,000
HABSM	34.6	36.3	34.26	35.2	70,000
HADC	2.4	2.49	2.35	2.45	4,000
HAEL	26.44	27.76	25.5	27.76	146,500
HAL	32.2	33.75	32.45	33.74	6,500
HASCOL	67.6	70.1	67.7	67.99	5,234,000
HBL	188.33	197	187.75	193.23	356,100
HCAR	87.45	87.94	84.5	84.81	419,500
HICL	16.66	16.9	16.31	16.6	41,500
HINO	492.43	498	488	490.73	23,500
HINOON	170.93	179.47	171.75	179.47	92,900
HIRAT	10.51	10.58	10.25	10.27	324,000
HMB	32.85	34.48	33.25	34.07	464,500
HSPI	19.91	20	20	20	500
HUBC	57.12	57.99	56.9	57.12	5,182,500
HUBC-CJUL	58.37	0	0	58.35	0
HUBC-CJUN	57.75	0	0	57.72	0
HUBC-CMAY	57.12	0	0	57.1	0
HUBC-JUN	57.8	59.2	58	58	26,000
HUBC-MAY	57.47	58.79	57.1	57.19	34,500
HUMNL	112.28	111.25	110.1	110.35	16,000
HUSS	14.2	13.2	13.2	13.2	1,500
HWQS	6.21	6.49	6.17	6.18	4,500
IBFL	73.89	71.5	70.2	70.2	2,000
IBLHL	98.24	101.89	98.5	100.16	63,500
ICI	395.71	398	385	387.92	85,300
ICIBL	2.41	2.5	2.3	2.43	606,500
ICL	35	35	35	35	2,000
IDEN	6.45	6.7	6.4	6.4	3,500
IDRT	14.97	14.5	14.5	14.5	1,000
IDYM	999.99	989.99	989.99	989.99	0
IFSL	15	15.35	15.21	15.35	2,500
IGIBL	1.75	1.81	1.7	1.72	564,000
IGIIL	251.9	255	248	250.34	670,300
ILTM	860	903	898.99	903	300
INDU	477	485	464	479.85	12,400
INIL	54.08	55.9	53.62	54.04	401,500
INKL	14.48	15	13.48	15	1,000
ISIL	182.33	190.9	173.22	173.23	2,400
ISL	23.6	24	23.31	23.32	66,000
ISTM	22.62	22	22	22	500
JATM	7	7	6.95	7	32,000
JDMT	95	95.3	94	94	3,000
JDWS	208	218	205.17	211.06	2,500
JKSM	28	27.2	27.2	27.2	5,000
JLICL	256	266	255	265.69	5,000
JOPP	25.99	27.26	26.49	27	2,000
JPGL	3.1	3.19	3	3.01	668,500
JSBL	6.07	6.22	5.86	5.99	3,782,000
JSCL	11.7	11.9	11.45	11.51	4,633,000
JSGCL	36.08	35.7	35.7	35.7	1,000
JSIL	12.75	12.99	12.55	12.57	175,500
JSTFC6	99.5	0	0	99.5	0
JUBS	5.33	5.8	5.55	5.55	2,000
KAPCO	59.82	60.25	59.33	59.52	304,000
KAPCO-CJUL	61.13	0	0	60.8	0
KAPCO-CJUN	60.48	0	0	60.15	0
KAPCO-CMAY	59.82	0	0	59.5	0
KAPCO-JUN	60.52	60.49	60.49	60.49	1,000
KAPCO-MAY	59.35	60	59.9	60	1,500
KASBB	1.86	1.86	1.8	1.81	324,500
KASBM	3.2	2.8	2.8	2.8	2,000,000
KCL	16	15.11	15.11	15.11	500
KEL	8.76	8.96	8.42	8.55	25,647,000
KELSC2	103.315	0	0	103.315	0
KHTC	399	404.5	390	404.5	700
KML	13.8	14.2	13.62	13.98	33,500
KOHC	117.15	118	116.6	117.11	453,000
KOHE	41.49	41.65	40.64	41	11,500
KOHP	3	2.95	2.95	2.95	1,500
KOHTM	16.99	16.6	15.99	16.4	4,000
KOIL	3.46	3.65	3.27	3.28	40,500
KOSM	16.79	17.79	15.79	17.7	1,569,500
KSBP	92	90	90	90	11,500
KTML	25	25.25	24.83	24.97	101,500
LINDE	165.76	166	165	165.54	1,700
LOTCHEM	7.22	7.33	7.15	7.21	1,237,500
LPCL	14.44	15.05	14.4	14.89	27,226,500
LPL	18.5	18.8	18.5	18.51	28,500
LUCK	360.95	374	361.5	371.42	1,604,300
LUCK-CJUL	368.86	0	0	379.43	0
LUCK-CJUN	364.9	0	0	375.35	0
LUCK-CMAY	360.95	0	0	371.27	0
LUCK-JUN	361.16	374.99	363	371.55	194,000
LUCK-MAY	360.04	376.62	362	369.82	82,000
MARI	311.05	326.6	317.55	326.6	999,600
MCB	298.26	304	297.05	301.3	893,200
MCB-CJUL	304.79	0	0	307.8	0
MCB-CJUN	301.53	0	0	304.49	0
MCB-CMAY	298.26	0	0	301.18	0
MCB-JUN	297.51	302	296	299.86	82,500
MCB-MAY	298.49	302	297.01	300.28	64,500
MCBAH	16.15	16.19	16	16.19	7,500
MDTL	2.81	2.87	2.76	2.8	109,500
MEBL	39.79	40.6	39.9	39.98	232,000
MEHT	192.75	202.38	200.9	202.38	9,200
MERIT	18.51	19.1	18.45	18.49	241,500
MFFL	669.51	699	653	698.5	1,350
MFTM	4.02	3.87	3.87	3.87	1,500
MIRKS	72.98	71.75	69.4	70.88	4,500
MLCF	30.47	30.85	30.27	30.35	15,747,500
MLCF-CJUL	31.14	0	0	31	0
MLCF-CJUN	30.8	0	0	30.67	0
MLCF-CMAY	30.47	0	0	30.34	0
MLCF-JUN	30.85	31.35	30.7	30.83	2,191,000
MLCF-MAY	30.47	30.84	30.25	30.42	1,631,500
MQTM	23.2	22.8	22.55	22.56	3,500
MRNS	113.18	118.6	118.45	118.6	2,500
MSOT	130.25	133	127	127.1	24,500
MTL	481.62	484	475	475.38	28,900
MUBT	4.85	4.75	4.75	4.75	1,000
MUKT	2.27	2.39	2.21	2.22	29,500
MUREB	1060.39	1105	1007.38	1008.25	9,500
MWMP	3.39	3.49	3.3	3.33	17,500
MZSM	2.95	2.99	2.95	2.96	22,000
NAGC	69.99	69.52	69.52	69.52	500
NATF	756.5	794.32	760	793.49	32,900
NBF	6	6.05	6	6.05	12,000
NBP	59.74	62	60	60.76	18,713,500
NBP-CJUL	61.05	0	0	62.07	0
NBP-CJUN	60.39	0	0	61.4	0
NBP-CMAY	59.74	0	0	60.74	0
NBP-JUN	60.21	62.5	60.4	61.41	2,529,500
NBP-MAY	59.81	61.98	60.1	60.81	858,000
NCL	42.88	43.7	42.95	43.09	1,234,500
NCL-CJUL	43.82	0	0	44.02	0
NCL-CJUN	43.35	0	0	43.55	0
NCL-CMAY	42.88	0	0	43.07	0
NCL-JUN	43.45	44.2	43.51	43.76	1,120,000
NCL-MAY	42.97	43.7	43	43.11	1,034,500
NCPL	40.58	41.5	40.6	41	96,000
NCPL-CJUL	41.47	0	0	41.88	0
NCPL-CJUN	41.02	0	0	41.43	0
NCPL-CMAY	40.58	0	0	40.98	0
NCPL-JUN	39.56	0	0	39.97	0
NCPL-MAY	40.6	0	0	41	0
NESTLE	8164.23	8200	8100	8128.75	280
NETSOL	33.07	34.2	31.46	31.54	995,500
NEXT	5	4.95	4.5	4.95	4,000
NIB	2.44	2.49	2.42	2.45	2,005,000
NICL	22.28	23.39	21.61	23.39	664,500
NMFL	16.74	16.94	16.25	16.31	156,500
NML	112.22	114.3	112	112.65	2,512,900
NML-CJUL	114.68	0	0	115.08	0
NML-CJUN	113.45	0	0	113.84	0
NML-CMAY	112.22	0	0	112.61	0
NML-JUN	113.45	115.51	113.25	113.9	1,186,500
NML-MAY	112.21	114.25	112	112.54	929,500
NONS	29.4	30	27.93	30	4,000
NOPK	69	70.99	70	70.9	10,000
NOPKNV	38.89	38.5	38.5	38.5	500
NPL	34.62	35.3	34.62	34.87	2,773,500
NPL-CJUL	35.38	0	0	35.62	0
NPL-CJUN	35	0	0	35.24	0
NPL-CMAY	34.62	0	0	34.86	0
NPL-JUN	34.03	35	35	35	1,000
NPL-MAY	34.1	0	0	34.87	0
NPSM	54	55.79	55.6	55.79	2,000
NRL	219.03	221.88	216.05	216.79	110,300
OGDC	249.64	252.5	246	248.58	1,666,000
OGDC-CJUL	255.11	0	0	253.94	0
OGDC-CJUN	252.37	0	0	251.21	0
OGDC-CMAY	249.64	0	0	248.48	0
OGDC-JUN	247.91	260.3	247.1	248.85	158,500
OGDC-MAY	248.9	252	246	247.08	91,500
OLPL	34.54	34.99	32.82	32.89	231,000
OTSU	55.65	58.43	58.4	58.43	17,000
PACE	4.49	4.58	4.41	4.45	1,351,500
PAEL	28.1	29.4	27	27.69	9,998,000
PAKD	72.4	74.89	74.8	74.89	1,000
PAKMI	2.4	2.47	2.35	2.35	1,500
PAKRI	28.51	29.93	28.4	28.88	578,500
PAKT	1275.75	1310	1261.01	1303.08	49,200
PASL	4.71	4.83	4.6	4.64	677,000
PASM	6.24	6.4	6.15	6.15	2,500
PCAL	102	103	102.25	102.25	4,000
PECO	89.2857	88.7	88.7	88.7	0
PGCL	141.01	143	143	141.01	100
PGF	32.48	33	32.65	32.95	267,000
PIAA	7.33	7.35	7.2	7.22	1,279,000
PIBTL	24.67	24.67	23.75	24.1	257,000
PIBTLR	9.56	9.6	9.16	9.24	1,647,500
PICT	304.87	320.11	300	320.11	16,900
PIF	14.41	14.6	14.3	14.6	112,500
PINL	11.37	12.31	12.25	12.31	1,500
PIOC	47.95	48.88	47.11	47.78	2,340,500
PIOC-CJUL	49	0	0	48.81	0
PIOC-CJUN	48.48	0	0	48.29	0
PIOC-CMAY	47.95	0	0	47.76	0
PIOC-JUN	47.52	48.35	47.02	47.52	398,000
PIOC-MAY	47.96	48.88	47.3	47.73	455,000
PKGP	18.64	19.2	18.64	18.89	428,500
PKGP-CJUL	19.05	0	0	19.3	0
PKGP-CJUN	18.84	0	0	19.09	0
PKGP-CMAY	18.64	0	0	18.88	0
PKGP-JUN	18.86	0	0	19.1	0
PKGP-MAY	19	19.1	19.05	19.09	4,000
PKGS	520.49	546.51	519	546.51	250,300
PMI	1.93	1.9	1.8	1.88	26,500
PMPK	690.97	725.51	690	711.24	33,500
PNSC	72.48	73	71.61	72.25	18,500
POAF	7.7	8	7.99	8	7,000
POL	540.68	549.99	540.21	545.26	254,700
POML	99.76	94.78	94.78	94.78	1,000
POWER	6.05	6.17	6	6.15	395,000
PPL	221.29	222.5	219.01	220.52	2,483,500
PPL-CJUL	226.14	0	0	225.28	0
PPL-CJUN	223.71	0	0	222.85	0
PPL-CMAY	221.29	0	0	220.43	0
PPL-JUN	223.45	224.5	222.13	222.9	343,000
PPL-MAY	220.92	222.4	219.3	220.72	262,000
PPP	51.6	50.75	49.05	50.75	2,000
PPVC	4.74	4.9	4.6	4.79	9,500
PRET	151.5	158	154	157	2,000
PRL	150.99	152.89	146	149.74	25,500
PRWM	43.95	44	43	43.79	19,000
PSEL	473.99	497.66	451.1	497	300
PSMC	216.64	218.9	214	214.44	110,000
PSO	413.66	424.8	412.51	421.56	7,079,700
PSO-CJUL	422.72	0	0	430.65	0
PSO-CJUN	418.19	0	0	426.02	0
PSO-CMAY	413.66	0	0	421.39	0
PSO-JUN	417.55	428.9	416	425.68	3,318,000
PSO-MAY	414.38	424.75	412.05	421.58	938,000
PSYL	18.73	18.38	17.73	18.38	9,500
PTC	27.54	27.69	27.2	27.26	4,195,500
PTC-CJUL	28.14	0	0	27.85	0
PTC-CJUN	27.84	0	0	27.55	0
PTC-CMAY	27.54	0	0	27.25	0
PTC-JUN	27.84	27.99	27.57	27.6	1,250,000
PTC-MAY	27.54	27.65	27.12	27.21	1,475,500
QUET	41.4	40	40	40	2,500
QUICE	7.35	7.5	7.3	7.46	143,500
RAVT	4.09	4.23	3.85	3.96	24,500
RCML	84.5	84.5	80.28	84.5	2,000
REST	41.95	44	42.5	44	1,000
REWM	39.64	40.5	39	39	8,500
RICL	9.1	9.24	8.91	9.13	4,000
RUBY	7.35	7.8	7	7.8	3,500
SAIF	28.35	28.5	27.52	27.52	39,500
SALT	142.62	142	142	142.62	200
SANE	5.06	5.2	5.2	5.2	500
SAPL	900	945	910	945	2,900
SAPT	290	302	302	302	1,100
SASML	11	11	11	11	1,000
SAZEW	32.57	33.48	32	33.29	2,500
SBL	7.92	7.8	7.61	7.73	164,500
SCBPL	24.1	24.05	24	24	110,000
SCLL	7.3	7.5	7.5	7.5	1,000
SEARL	197.46	206.7	198.5	204.87	756,200
SEPCO	2.52	2.65	2.4	2.5	947,000
SEPL	70	69.75	69.75	70	500
SFL	301.02	313	300	300	13,800
SGML	18.15	18.49	18.12	18.38	25,500
SHCI	3.5	3.5	3.2	3.5	20,500
SHEL	286.32	300.63	287.89	300.63	2,131,400
SHEZ	870	855	850	850	150
SHFA	127.24	129.4	127	127.01	16,200
SHNI	6.8	7	6.32	6.32	6,500
SHSML	25.17	26.42	25.52	26.42	112,000
SIEM	1434.46	1440	1404	1414.1	1,380
SILK	2.45	2.46	2.41	2.45	781,500
SING	20.93	21.45	20.15	21.43	4,500
SITC	276.33	284.5	277	281.82	44,600
SKRS	2.88	2.85	2.85	2.85	500
SLYT	20.85	20.36	20.35	20.35	3,500
SMBL	3.59	3.7	3.6	3.62	749,500
SMTM	11.55	12.55	12.54	12.55	53,000
SNAI	84	83.25	83.25	83.25	5,000
SNBL	14.46	14.97	14.5	14.55	87,000
SNGP	23.02	23.8	23.02	23.14	3,902,500
SNGP-CJUL	23.52	0	0	23.64	0
SNGP-CJUN	23.27	0	0	23.38	0
SNGP-CMAY	23.02	0	0	23.13	0
SNGP-JUN	23.62	23.9	23.4	23.55	376,500
SNGP-MAY	22.76	23.78	23	23.01	247,000
SPL	14.64	14.7	14.26	14.52	311,500
SPLC	3.5	3.6	3.39	3.49	18,000
SRSM	13.5	13.5	13.5	13.5	2,000
SRVI	645.78	644.5	630.21	632.34	6,500
SSGC	32.58	32.93	32.25	32.29	1,660,000
SSGC-CJUL	33.29	0	0	32.99	0
SSGC-CJUN	32.94	0	0	32.63	0
SSGC-CMAY	32.58	0	0	32.28	0
SSGC-JUN	33.1	33.45	32.75	32.75	363,500
SSGC-MAY	32.81	32.9	32.3	32.33	286,000
SSML	10.41	11.39	10.3	10.77	441,500
STCL	8.9	9.24	9	9.05	245,000
STJT	91.84	96.4	87.26	92.69	6,000
STML	47.7	45.32	45.32	45.32	500
STPL	7.75	7.95	7.61	7.79	6,500
SURC	107.5	106	103	103	4,000
SUTM	226.55	226	225	226	400
TATM	47.25	48.25	48.25	48.25	1,000
TCLTC	55.92	55	53.15	54.6	9,000
TELE	5.29	5.35	5.18	5.19	884,500
TGL	34.94	36	33.85	33.95	246,500
THALL	214.3	218	205.17	207.32	135,100
THAS	14.89	15.84	13.89	13.89	15,000
THCCL	24.5	24.5	24.48	24.5	2,000
TREET	113.88	118.5	113.99	116.18	465,000
TRG	14.79	15.58	14.75	15.12	17,393,500
TRIBL	1.7	1.79	1.79	1.79	500
TRIPF	201.92	203	199.26	201.66	168,600
TRPOL	1.71	1.77	1.7	1.77	33,000
TSMF	4.81	4.98	4.75	4.77	6,000
TSML	66	63	63	63	1,000
TSPL	1.99	2.03	1.9	1.93	36,000
UBDL	75.24	79	79	79	500
UBL	182.38	184.7	179.52	181.73	2,104,800
UBL-CJUL	186.38	0	0	185.65	0
UBL-CJUN	184.38	0	0	183.65	0
UBL-CMAY	182.38	0	0	181.66	0
UBL-JUN	176.09	179.5	175	178.56	624,500
UBL-MAY	181.86	184	179.1	181.1	32,000
UCAPM	1.9	1.9	1.71	1.9	7,000
UNIC	18.33	18.8	17.34	17.85	10,000
WAHN	68	71.4	65	70.4	28,000
WTL	2.41	2.45	2.37	2.38	682,000
YOUW	4.5	4.5	4.49	4.49	27,500
ZAHT	15.4	15.16	14.56	14.99	10,500
ZIL	134	139.95	130	130	1,500
ZTL	9.8	9.99	9.5	9.97	2,500
Total Turnover					387,080,360

 

KSE EOD Daily Share Price Data - 30-05-2014