KSE EOD Daily Share Price Data - 12-05-2014

For: May 12, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	106	107.1	107.1	107.1	2,500
ABL	125.82	126	124	124.4	29,000
ABLTFC2	100.9	0	0	100.9	0
ABOT	482.31	483.99	470	472.68	19,100
ACPL	158.52	159.5	158	158.28	21,100
ADAMS	24.56	25.7	24	24.84	78,500
ADMM	75	75	73.5	74	6,000
ADOS	52.55	55.17	50.3	50.72	32,000
AGIC	18.9	18.91	18.6	18.87	13,000
AGIL	80.99	82.45	82.45	82.45	500
AGL	10.2	10.25	9.9	10.06	24,000
AGTL	200	210	201	210	26,400
AHCL	29.98	30.49	29.3	29.33	523,500
AHCL-CJUL	30.87	0	0	30.19	0
AHCL-CJUN	30.54	0	0	29.87	0
AHCL-CMAY	30.21	0	0	29.55	0
AHCL-MAY	30.2	30.15	29.52	29.52	13,500
AHL	64.18	65.8	60.98	62.98	257,500
AICL	47.41	48.2	46.52	46.74	1,828,300
AICL-CJUL	48.82	0	0	48.12	0
AICL-CJUN	48.3	0	0	47.6	0
AICL-CMAY	47.78	0	0	47.09	0
AICL-MAY	47.61	48.4	46.85	47.1	480,500
AKBL	18.99	19.25	18.16	18.48	1,369,000
AKBL-CJUN	19.35	0	0	18.82	0
AKBL-CMAY	19.14	0	0	18.62	0
AKBL-MAY	19.05	19	18.55	18.59	132,000
AKDCL	73	73	72.3	73	1,000
AKZO	150.97	154	145.5	147.07	113,500
ALICO	80.87	84.91	77	81.44	18,500
ALTN	24.59	25.5	24.5	24.5	2,500
AMBL	6.8	6.32	6.3	6.3	3,000
AMBLR	1.13	1.24	1	1.17	98,500
AMTEX	3.48	3.5	3.42	3.42	114,500
ANL	6.29	6.38	6.14	6.19	447,500
ANSM	12.5	12.5	12	12.31	1,500
APL	539.21	543	540	540	61,400
APOT	13.55	14.55	14.55	14.55	500
ARPL	335.87	336	333.5	333.54	5,100
ARUJ	14.6	14.5	14.5	14.5	1,500
ASHT	19.2143	20.1	18.95	20.1	12,500
ASL	8.85	8.85	8.7	8.78	2,000
ASRL	8	9	9	9	1,000
ATBA	425	430.25	425	430.01	3,200
ATIL	59.8	59	59	59	1,000
ATLH	255.94	257	252.6	253.18	10,100
ATRL	210.73	212.79	207.6	208.69	564,700
ATRL-CJUL	216.98	0	0	214.83	0
ATRL-CJUN	214.68	0	0	212.54	0
ATRL-CMAY	212.37	0	0	210.25	0
ATRL-MAY	212.23	213.75	209.51	210.08	155,000
AVN	27.84	28.85	27.06	27.19	2,234,500
BAFL	27.21	27.48	27.05	27.22	1,792,500
BAFL-CJUL	28.02	0	0	28.02	0
BAFL-CJUN	27.72	0	0	27.72	0
BAFL-CMAY	27.42	0	0	27.42	0
BAFL-MAY	27.35	27.45	27.26	27.45	11,000
BAFLTFC5	102.0467	0	0	102.0467	0
BAHL	42.14	43	41.94	42.56	1,239,000
BAHL-CJUL	43.39	0	0	43.81	0
BAHL-CJUN	42.93	0	0	43.34	0
BAHL-CMAY	42.47	0	0	42.88	0
BAPL	7.9	7.94	7.05	7.92	18,500
BATA	3434.2	3500	3300	3470.14	1,720
BCML	78.48	74.8	74.56	74.56	1,500
BERG	48.83	48.6	48.05	48.5	10,000
BGL	6.77	7.34	6.25	6.99	10,500
BIFO	142	141	137	139.5	1,500
BILF	11	11.89	11.4	11.89	35,500
BIPL	10.7	10.65	10.5	10.52	13,500
BNWM	74.1	71.9	70.8	71.17	3,000
BOK	8.34	8.38	8.01	8.38	3,500
BOP	10.24	10.37	9.9	9.95	5,968,000
BOP-CJUL	10.54	0	0	10.24	0
BOP-MAY	10.32	10.39	9.98	10.03	1,379,000
BPL	36	36	35.36	35.36	3,000
BROT	8.82	9.15	8.6	8.66	3,500
BRR	5.8	5.8	5.6	5.66	41,500
BTL	163.05	160	154.9	156.6	400
BWCL	89.5	92	92	92	5,000
BYCO	10.99	11.14	10.55	10.62	1,701,500
CENI	16.5	17.5	16.25	17.5	58,000
CEPB	57.98	58.5	57.5	57.66	56,500
CHAS	11	12	11.89	12	33,500
CHBL	5.06	5.1	5	5.02	88,000
CHCC	68.59	69.5	67.2	67.67	155,500
CJPL	3.73	3.7	3.67	3.67	8,000
CLCPS	1.85	1.87	1.81	1.83	41,000
COLG	1600.05	1600.5	1600	1600	700
CPPL	67.8	67.5	66.25	66.46	39,500
CRTM	19.27	19.99	19.5	19.78	21,500
CSAP	47.03	47.4	46.8	46.95	57,000
CSIL	5	6	5.21	5.3	141,000
CSM	1.93	2	1.92	1.98	2,000
CSUML	8.09	8	7.85	7.85	9,500
CYAN	77.75	80	75	75	32,000
DAAG	14.45	14.7	14.65	14.7	1,000
DADX	31.41	32.98	31.41	32.98	6,500
DAWH	76.95	77.5	75.5	76.02	30,000
DAWH-CMAY	77.55	0	0	76.59	0
DBCI	5.84	6	5.81	5.91	18,500
DCH	3.2	3.2	3.01	3.1	79,500
DCL	7.64	7.78	7.4	7.43	235,500
DEL	3.23	3.33	2.61	3.13	10,500
DFML	6.39	6.4	6.15	6.17	343,000
DGKC	86.6	87.9	85.75	86.27	1,233,000
DGKC-CJUL	89.17	0	0	88.81	0
DGKC-CJUN	88.22	0	0	87.86	0
DGKC-CMAY	87.28	0	0	86.91	0
DGKC-MAY	87.08	88.39	86.3	86.64	588,500
DINT	107.6	112.9	102.25	111	3,000
DKTM	8.69	8	7.69	7.69	5,500
DLL	114.76	120.49	117.5	120.49	238,000
DNCC	10.78	10.21	10	10.16	11,000
DOL	6.41	6.49	6.16	6.22	34,000
DSFL	2.34	2.39	2.25	2.26	578,000
DSIL	4.56	4.68	4.37	4.38	60,000
DSL	4.5	4.8	4.37	4.49	8,500
DSML	8.66	7.85	7.7	7.7	1,500
DWAE	3.5	3.79	3.1	3.16	7,000
DWSM	3.47	3.5	3.5	3.5	7,000
DYNO	42.3	44.41	42.22	44.19	32,500
ECOP	18.27	18.18	18	18.09	17,000
EFERT	63.38	63.75	60.25	60.81	1,736,000
EFLTFC	100.5	0	0	100.5	0
EFLTFC3	99.5706	0	0	99.5706	0
EFOODS	108.74	109.85	107.5	107.64	399,500
EFUG	124	121.55	121.3	121.48	3,000
ELSM	73.5	76.25	76.25	76.25	500
EMCO	4.25	4	3.76	3.76	6,000
ENGRO	194.05	195.82	190.5	191.34	613,200
ENGRO-CJUL	199.8	0	0	196.97	0
ENGRO-CJUN	197.68	0	0	194.87	0
ENGRO-CMAY	195.56	0	0	192.77	0
ENGRO-MAY	195.26	197	192.01	192.47	888,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.73	14.8	14.4	14.53	220,500
ESBL	2.99	2.68	2.67	2.67	5,000
EXIDE	351	355.1	349	349.26	1,700
FABL	16.49	16.7	15.95	16.03	2,848,000
FABL-CJUL	16.98	0	0	16.5	0
FABL-CJUN	16.8	0	0	16.33	0
FABL-CMAY	16.62	0	0	16.15	0
FABL-MAY	16.61	16.85	16.19	16.26	50,500
FASM	171.88	163.29	163.29	171.88	100
FATIMA	32.17	32.6	31.77	31.91	117,500
FCCL	17.52	17.59	17.3	17.34	2,137,000
FCCL-CJUL	18.04	0	0	17.85	0
FCCL-CJUN	17.85	0	0	17.66	0
FCCL-CMAY	17.66	0	0	17.47	0
FCCL-MAY	17.65	17.64	17.42	17.43	147,000
FCIBL	6.51	6.51	6.51	6.51	2,000
FCSC	2.95	2.99	2.92	2.92	21,000
FDIBL	1.6	1.6	1.46	1.46	139,500
FECM	4.15	4.47	3.5	3.76	294,000
FECTC	53.41	53	50.74	50.95	128,000
FEM	4.65	5	4.5	4.62	11,500
FEROZ	232.3	232	225	226.43	7,100
FFBL	39.48	39.5	38.85	38.91	422,000
FFBL-CJUL	40.65	0	0	40.05	0
FFBL-CJUN	40.22	0	0	39.63	0
FFBL-CMAY	39.79	0	0	39.2	0
FFBL-MAY	39.8	39.5	39.5	39.5	500
FFC	112.22	112.97	112.25	112.46	487,800
FFC-CJUL	115.55	0	0	115.77	0
FFC-CJUN	114.32	0	0	114.53	0
FFC-CMAY	113.1	0	0	113.3	0
FFC-MAYB	110	110	110	110	18,500
FFLM	3.3	3.79	3.35	3.79	2,000
FHAM	9.35	9.5	9.35	9.35	4,000
FIBLM	3.74	4.69	3.74	4.64	101,500
FLYNG	6.36	6.59	6.35	6.41	110,000
FNBM	4	3.81	3.7	3.7	10,500
FNEL	3.48	3.55	3.08	3.48	300,500
FPJM	3.93	3.99	3.81	3.9	37,000
FRCL	9.05	9	8.6	8.88	7,500
FRSM	34.99	35.7	34.75	34.75	3,000
FUDLM	20	19.89	19.1	19.89	7,000
FZCM	163.95	163.8875	163.8875	163.8875	0
FZTM	488.71	472	464.28	470	1,100
GADT	180.95	189.99	181.2	189.99	42,800
GAIL	5.55	5.54	5.01	5.38	5,500
GAMON	4	4.39	4.39	4	9,000
GASF	9.9	9.9	9.46	9.62	268,000
GATI	170	172	170.1	171.05	200
GATM	51.94	52.25	50.5	50.66	126,000
GGL	27.77	28.4	26.8	26.99	217,500
GHGL	56.7	59.53	57.5	58	29,000
GHNI	21	20.25	20	20.03	7,500
GHNL	22.6	22.56	22.25	22.27	62,500
GLAT	118	123	112.1	122.43	3,700
GLAXO	157.1	159.2	155.5	155.64	53,200
GTYR	67.77	69.9	67.49	67.75	103,500
GUSM	4.05	3.6	3.6	3.6	500
GVGL	19.5	19.99	19.5	19.5	2,500
GWLC	18.15	17.5	17.4	17.5	4,000
HADC	2.65	2.41	2.35	2.41	32,500
HAEL	31.55	33.12	30.5	33.12	43,000
HBL	181.98	182	180	180.96	17,300
HCAR	67.15	68.24	66.9	66.95	70,500
HICL	16.52	16.88	16.52	16.7	6,000
HINO	407.99	418	395	398.05	28,300
HINOON	153	154	150	153.41	3,900
HIRAT	9.95	10.6	9.9	10.07	158,500
HMB	30.53	31	30.5	30.97	97,000
HMIM	3.1	3.15	3.15	3.15	3,000
HUBC	59.07	59.5	58.56	58.86	523,000
HUBC-CJUL	60.82	0	0	60.59	0
HUBC-CJUN	60.18	0	0	59.95	0
HUBC-CMAY	59.53	0	0	59.3	0
HUBC-MAY	59.55	58.8	58.8	58.8	1,000
HUMNL	87.34	91.7	83	90.22	441,500
HWQS	6.31	6.19	6.18	6.19	3,000
IBFL	81.73	78	77.65	77.65	2,500
IBLHL	81.22	82.79	79.75	80.11	21,000
ICCT	4.46	4.06	4	4.02	1,500
ICI	372.93	380	370	370	3,700
ICIBL	1.87	1.9	1.8	1.85	107,500
ICL	34.95	34.2	33.21	33.21	24,000
IDSM	18.036	17.9946	17.9946	17.9946	0
IGIBL	1.64	1.65	1.6	1.61	125,500
IGIIL	217.28	220.2	214	214.88	67,300
ILTM	1030	1023	1023	1023	0
INDU	421.95	423.1	412	413.5	3,800
INIL	50.22	50.97	49.3	49.41	61,000
INKL	12.39	12.94	12.94	12.94	500
ISL	23.25	23.45	23.2	23.34	11,000
JDMT	99.3	94.4	94.35	94.35	1,000
JOPP	29.7	29.01	29	29	1,000
JPGL	3.01	3.1	2.81	2.97	522,000
JSBL	6.33	6.6	6.08	6.14	9,254,500
JSCL	12.11	12.22	11.61	11.7	4,663,500
JSGCL	37.57	38	36.31	36.5	2,500
JSIL	12.66	12.9	12.25	12.29	1,057,500
JSTFC6	99.5	0	0	99.5	0
JVDC	64	60.8	60.8	60.8	500
KAPCO	60.01	60.95	60.2	60.3	345,000
KAPCO-CJUL	61.79	0	0	62.07	0
KAPCO-CJUN	61.13	0	0	61.41	0
KAPCO-CMAY	60.48	0	0	60.75	0
KAPCO-MAY	60.49	0	0	60.77	0
KASBB	1.89	1.94	1.85	1.85	201,500
KASBSL	6.7	6.52	6.42	6.42	11,000
KEL	6.82	6.9	6.6	6.62	2,944,000
KELSC2	102.4486	103	103	103.1325	8,000
KHTC	397.09	416.94	416.5	416.94	300
KML	13.3	13.1	13	13	5,500
KOHC	119.88	122.3	119.1	119.95	374,000
KOHE	38.11	38.01	37.75	37.82	31,000
KOHP	3.11	3.44	2.91	3.23	14,000
KOHS	10.4	11.38	11.38	11.38	1,000
KOHTM	14	14	13.91	14	2,500
KOIL	3.42	3.4	3.2	3.35	22,000
KSBP	90.3	87.61	87	87.28	2,000
KSTM	4.05	4.8	3.25	3.3	6,000
KTML	23.45	23.75	23.4	23.51	129,500
LEUL	11.2	10.65	10.2	10.21	32,500
LINDE	154	160.75	154.5	157.76	6,900
LOTCHEM	7.02	7.01	6.93	6.96	336,500
LPCL	13.72	13.98	13.62	13.69	2,080,500
LPL	18.22	18.95	18.1	18.1	12,500
LUCK	348.88	350.5	345.52	346.02	57,400
LUCK-CJUL	359.22	0	0	356.2	0
LUCK-CJUN	355.41	0	0	352.4	0
LUCK-CMAY	351.6	0	0	348.6	0
LUCK-MAY	348.75	351.49	347	347.03	28,000
MARI	266.93	270	260.25	261.76	760,900
MCB	283.65	285.9	283	284.59	420,400
MCB-CJUL	292.06	0	0	292.96	0
MCB-CJUN	288.96	0	0	289.84	0
MCB-CMAY	285.86	0	0	286.71	0
MCB-MAY	284.24	286.5	285	285.86	46,500
MCBAH	16	16	16	16	11,000
MDTL	2.81	2.9	2.8	2.8	126,500
MEBL	39.54	39.99	39	39.45	74,000
MEHT	156.16	163.9	149.25	163.9	600
MERIT	17.05	17.1	16.98	17	41,000
MFFL	690	717	685.5	690	450
MFTM	3.64	3.8	3.65	3.75	4,000
MIRKS	71.02	72.75	70.8	70.8	2,000
MLCF	30.21	30.4	29.7	29.8	1,291,500
MLCF-MAY	30.33	30.45	29.9	29.95	143,000
MODAM	2.2	2.24	2	2.03	38,000
MQTM	21.4	21.99	21	21.42	4,000
MRNS	97.09	99.5	98.1	99.5	2,500
MSOT	121	122	119	119	4,500
MTIL	3.3	3.6	3.55	3.6	3,000
MTL	461.49	483.99	461	468.2	23,800
MUBT	4.5	4.41	4.4	4.41	6,000
MUKT	2.42	2.63	2.32	2.41	24,500
MUREB	681.58	715.65	670	715.4	48,900
MWMP	4.46	4.51	3.51	3.75	162,500
MZSM	3.35	3.33	3.15	3.15	8,000
NAGC	62.34	65	65	65	500
NATF	629	660.45	660.45	660.45	2,100
NBP	58.03	58.5	56.8	56.93	858,000
NBP-CJUL	59.75	0	0	58.61	0
NBP-CJUN	59.12	0	0	57.98	0
NBP-CMAY	58.48	0	0	57.35	0
NBP-MAY	58.38	58.68	57	57.1	512,500
NCL	42.93	43.5	42.4	42.54	561,000
NCL-CJUL	44.2	0	0	43.79	0
NCL-CJUN	43.73	0	0	43.32	0
NCL-CMAY	43.26	0	0	42.86	0
NCPL	39.24	39.47	39.2	39.26	94,000
NESTLE	8000	8000.1	7800	8000	220
NETSOL	30.16	30.55	29.02	29.42	208,000
NEXT	4.59	5.2	4.89	5.15	71,000
NIB	2.54	2.58	2.45	2.49	1,422,000
NICL	18.31	18.59	18.01	18.2	23,500
NMFL	14.48	14.69	14.16	14.18	80,000
NML	109.11	109.95	106.56	108.07	1,271,700
NML-CJUL	112.35	0	0	111.25	0
NML-CJUN	111.15	0	0	110.06	0
NML-CMAY	109.96	0	0	108.88	0
NML-MAY	109.79	110.5	107.6	108.77	732,000
NOPK	46.86	49.2	49.2	49.2	8,000
NPL	34.4	34.99	33.92	33.98	165,500
NPL-CJUL	35.42	0	0	34.98	0
NPL-CJUN	35.04	0	0	34.61	0
NPL-CMAY	34.67	0	0	34.23	0
NRL	214.34	223.75	214.75	221.65	871,800
OGDC	254.23	255	250.5	251.86	97,400
OGDC-CJUL	261.77	0	0	259.27	0
OGDC-CJUN	258.99	0	0	256.5	0
OGDC-CMAY	256.21	0	0	253.74	0
OGDC-MAY	255.2	254	251.55	252.55	19,500
OLPL	33.19	34.84	33.5	34.52	810,000
OLSM	4.35	3.6	3.52	3.52	1,000
OTSU	47.5	47.49	47.49	47.5	500
PACE	4.67	4.79	4.5	4.53	685,500
PAEL	23.09	23.2	22.61	22.69	820,000
PAKD	68	68	68	68	4,000
PAKMI	2.75	2.55	2.2	2.5	23,000
PAKRI	31.52	31.8	31.1	31.19	80,500
PAKT	1205.43	1265.7	1200	1255	6,200
PASL	4.9	4.9	4.56	4.61	499,000
PASM	6.6	7	7	7	5,000
PGF	32.32	33.15	32.15	32.51	426,000
PGLC	16.3	17	17	16.3	3,000
PIAA	7.48	7.56	7.17	7.26	1,262,500
PIBTL	31.11	32.66	29.56	29.62	2,781,000
PIBTLR	21.11	20.06	20.06	20.06	515,000
PICT	278.8	289.9	279.99	284	600
PIF	14.18	14.3	14	14	56,500
PIL	10.5	10.5	10.5	10.5	500
PINL	12.89	13.75	12.65	13.35	31,500
PIOC	47.19	47.98	46.15	46.25	752,000
PIOC-MAY	47.4	48	46.4	46.54	241,500
PKGI	10.29	10	10	10	1,000
PKGP	18.71	18.75	18.4	18.5	94,000
PKGS	427.09	443.88	425	435.15	101,100
PMI	2.06	2.14	2.02	2.02	39,500
PMPK	855.49	898.26	874.9	898.26	3,000
PMRS	70.83	71.99	67.32	71.95	2,500
PNSC	72.02	73.9	69	69.91	8,000
POAF	7.8	7.5	7.5	7.5	4,500
POL	526.77	530	525	525.09	230,400
POWER	6.09	6.15	5.9	5.94	204,000
PPL	220.72	222.6	217.5	218.01	433,400
PPL-CJUL	227.26	0	0	224.42	0
PPL-CJUN	224.85	0	0	222.03	0
PPL-CMAY	222.44	0	0	219.64	0
PPL-MAY	222.07	224.74	218.88	219.14	67,000
PPP	56	56.85	56.45	56.48	3,500
PPVC	5.09	4.99	4.99	4.99	500
PRET	118.87	121	120	118.87	200
PRL	149.07	152	144	146.02	20,500
PRWM	38.9	40.4	40.4	38.9	4,000
PSMC	190.81	195	191.5	192.89	36,200
PSO	387.22	390.9	381.01	381.96	1,225,100
PSO-CJUL	398.7	0	0	393.2	0
PSO-CJUN	394.47	0	0	389	0
PSO-CMAY	390.24	0	0	384.81	0
PSO-MAY	389.55	392.9	383.15	384.24	1,062,500
PSYL	20.37	19.79	19.36	19.79	1,500
PTC	28.09	28.35	27.19	27.26	1,908,500
PTC-CJUL	28.92	0	0	28.06	0
PTC-CJUN	28.62	0	0	27.76	0
PTC-CMAY	28.31	0	0	27.46	0
PTC-MAY	28.26	28.45	27.35	27.44	728,500
QUAT	89	93.44	93.44	93.44	500
QUICE	7.49	7.52	7.35	7.36	96,500
RAVT	3.8	3.7	3.6	3.6	10,500
RCML	90	90.7	90.7	90	4,500
REDCO	4.35	4.35	3.85	3.87	6,000
REWM	36.2	36.55	35.6	36	2,000
RICL	9.16	9.7	9.15	9.2	2,000
RMPL	10092.5	9800	9800	9800	20
RUBY	7	6.36	6.35	6.35	2,500
SAIF	23.25	24.41	23.5	24.41	22,500
SALT	162	166.6	166	166.3	200
SAPL	834	795.1	792.3	795	400
SARC	8.59	8.5	8.5	8.59	500
SAZEW	36	36.5	34.5	35.45	11,500
SBL	7.54	7.98	7.5	7.5	87,500
SCBPL	23.72	24.44	23.45	23.9	18,000
SCLL	7.4	7.31	7.26	7.3	5,000
SCM	22.5	22.75	22.6	22.6	5,500
SEARL	175.41	177.3	172	172.13	26,900
SEL	35	34.8052	34.8052	34.8052	0
SEPCO	2.42	2.49	2.3	2.33	330,000
SFL	290	304.5	292	303.71	7,200
SFTM	6.35	7.35	7.35	7.35	500
SGML	18.82	19	18.55	18.75	114,500
SGPL	2.39	2.11	2.11	2.11	10,000
SHCI	3.5	3.31	2.81	3.3	15,500
SHDT	56.25	55.49	55.49	55.49	0
SHEL	260.1	266.75	259	260.12	683,900
SHEZ	872.99	894.2	894	894.2	100
SHFA	116.28	117	116	116	19,300
SHSML	17.6	17.5	17.5	17.5	1,000
SIEM	1207	1214.9	1191	1195.5	160
SILK	2.49	2.5	2.37	2.38	802,500
SING	21.32	21.49	21.38	21.44	12,500
SITC	268.9	270.05	268.85	268.85	300
SKRS	2.9	2.94	2.8	2.94	2,500
SLCL	4.99	4.8	4.8	4.8	4,500
SLYT	20.44	20	20	20.44	2,000
SMBL	4.42	4.48	4.15	4.16	1,428,500
SMTM	10.68	11.25	11.25	11.25	11,000
SNBL	14.03	14.05	13.6	13.61	19,500
SNGP	22.73	22.99	22.44	22.49	203,000
SNGP-CJUL	23.4	0	0	23.15	0
SNGP-CJUN	23.16	0	0	22.9	0
SNGP-CMAY	22.91	0	0	22.66	0
SNGP-MAY	22.98	23	23	23	1,000
SPL	14.18	14.35	14	14.03	81,500
SPLC	3.56	3.63	3.38	3.43	58,000
SRVI	588.4	580	559	560.4	8,600
SSGC	33.51	33.9	32.5	32.86	321,000
SSGC-MAY	33.9	33.5	32.8	32.91	55,500
SSIC	7.7	8.69	6.74	7.61	4,500
SSML	9.66	9.6	9.35	9.49	35,500
STCL	8.8	8.7	8.56	8.56	7,500
STPL	8.33	8.39	8	8.1	16,000
TCLTC	52.55	54.7	54.5	54.7	3,000
TDIL	12	12	12	12	500
TELE	5	5.05	4.88	4.9	682,000
TGL	35.14	36.8	34.85	35.69	357,500
THALL	177.01	176	173	173.64	18,200
THAS	16.01	16.85	15.06	16.85	2,500
TMFBLTFC2	100.3831	0	0	100.3831	0
TPL	8.6	8.5	8.15	8.15	1,500
TREET	111.54	117.11	111	113.03	352,500
TRG	14.19	14.25	13.7	13.79	1,769,500
TRIBL	1.79	1.74	1.62	1.65	2,000
TRIPF	190	190.5	186.01	186.05	6,400
TRPOL	1.59	1.64	1.56	1.63	131,000
TRSM	4.49	4.5	4.49	4.5	5,500
TSBL	3.5	4.44	2.52	2.61	9,000
TSMF	5.27	5.28	5.11	5.13	38,500
TSPL	2.04	2	1.96	1.96	6,500
UBL	172.47	174	170	170.24	275,700
UBL-CJUL	177.58	0	0	175.25	0
UBL-CJUN	175.7	0	0	173.38	0
UBL-CMAY	173.82	0	0	171.51	0
UBL-MAY	173.4	173.99	170.31	170.52	40,500
UCAPM	2.05	2	2	2	500
UNIC	22	22	21.1	21.1	17,000
UPFL	7676.76	8060.59	8060.59	8060.59	20
UVIC	4.6	4.4	4.4	4.6	1,000
WAHN	63	66.15	64.15	66.15	28,000
WTL	2.46	2.45	2.39	2.39	394,000
WYETH	4000	4195	4195	4195	20
ZAHT	14	13.95	13.6	13.95	3,500
ZTL	8	8.05	8.05	8.05	1,000
Total Turnover					95,620,410

 

KSE EOD Daily Share Price Data - 12-05-2014