ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, August 1, 2014

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2012.
Latest update was on July 28, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,476.27 30,494.68 30,217.40 30,314.07 -160.68 83,371,690
KSE-30 KSE-30 Index 21,194.37 21,208.18 21,036.01 21,081.23 -112.57 38,272,600
KSE-ALL KSE All Share Index 22,367.75 22,383.33 22,227.23 22,264.59 -101.28 103,619,510
KSE-MI30 KSE Meezan Index 49,447.62 49,531.05 48,922.40 48,982.88 -504.36 39,351,800
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 97.50 100.00 97.50 100.00 -0.05 5,500
ATBA Atlas Battery Limited 461.00 461.00 460.00 461.00 6.00 800
ATLH Atlas Honda Limited 235.00 236.90 233.00 233.92 -6.07 7,600
DFML Dewan Farooque Motors Limited 6.77 6.77 6.60 6.67 0.00 162,000
EXIDE Exide Pakistan Limited 548.43 548.43 548.43 548.43 26.11 11,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 94.00 95.30 92.10 93.06 1.52 390,500
GHNL Ghandara Nissan Limited 46.50 47.48 45.00 46.67 0.81 281,000
GAIL Ghani Automobile Industries Limited 4.99 5.00 4.82 4.92 -0.13 220,500
GAILR Ghani Automobile Industries Ltd(R) 0.07 0.07 0.04 0.05 -0.02 704,000
HCAR Honda Atlas Cars (Pakistan) Limited 111.00 112.00 107.51 108.34 -4.82 477,500
INDU Indus Motor Company Limited 599.89 606.00 594.00 600.05 6.04 14,500
PSMC Pak Suzuki Motor Company Limited 283.98 293.00 283.98 285.24 4.16 329,400
SAZEW Sazgar Engineering Works Limited 32.00 32.05 31.41 32.05 -0.95 3,500
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 945.00 990.00 945.00 975.75 3.24 240
NMFL Nirala MSR Foods Limited 18.25 18.35 18.15 18.27 -0.10 12,000
Chemicals (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 325.00 325.00 323.00 325.00 -2.33 2,700
AHCL Arif Habib Corporation Limited 27.51 27.95 27.50 27.66 0.01 229,000
BIFO Biafo Industries Limited 132.20 132.20 131.50 132.00 -0.01 2,400
DAWH Dawood Hercules Corporation Limited 70.01 71.45 69.70 69.92 -1.15 36,000
DCH Descon Chemicals Limited 2.95 3.00 2.95 3.00 -0.04 16,500
DSFL Dewan Salman Fibre Limited 2.02 2.02 1.93 1.96 -0.03 114,500
ENGRO Engro Corporation Limited 183.60 185.25 182.03 184.84 0.29 1,094,300
EFERT Engro Fertilizers Limited 55.00 55.00 53.82 54.64 -0.28 611,000
EPCL Engro Polymer and Chemicals Limited 13.55 13.55 13.40 13.48 0.15 80,000
FATIMA Fatima Fertilizer Company Limited 29.70 29.70 29.05 29.19 -0.31 66,500
FFBL Fauji Fertilizer Bin Qasim Limited 39.40 39.40 39.00 39.02 -0.40 272,000
FFC Fauji Fertilizer Company Limited 111.80 111.80 110.11 110.30 -1.53 1,057,900
GGL Ghani Gases Limited 24.00 24.10 24.00 24.10 0.07 40,000
ICI I.C.I. Pakistan Limited 485.50 496.00 475.50 481.22 -6.85 39,400
LINDE Linde Pakistan Limited 164.00 164.00 164.00 164.00 0.00 100
LOTCHEM Lotte Chemical Pakistan Limited 7.50 7.90 7.50 7.84 0.25 6,029,500
MWMP Mandviwala Mauser Plastic Industries Limited 2.80 2.99 2.80 2.99 0.09 7,500
NICL Nimir Industrial Chemicals Limited 24.80 26.16 24.70 25.71 0.79 118,000
PPVC Pakistan PVC Limited 4.36 4.39 4.36 4.38 0.03 1,000
SITC Sitara Chemical Industries Limited 296.01 297.00 295.00 297.00 -3.00 1,100
SPL Sitara Peroxide Limited 13.03 13.25 13.03 13.25 -0.09 6,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 123.00 124.00 122.90 124.00 -0.54 13,800
AMBL Apna Microfinance Bank Limited 6.42 6.42 6.42 6.42 0.41 500
AKBL Askari Bank Limited 21.56 21.89 21.50 21.68 -0.08 1,960,500
BAFL Bank Al-Falah Limited 28.13 28.63 28.11 28.47 -0.07 704,000
BAHL Bank Al-Habib Limited 47.01 48.70 45.30 46.99 -0.51 3,042,000
BOK Bank Of Khyber Limited 8.54 8.75 8.54 8.75 0.24 7,000
BOP Bank Of Punjab Limited 9.17 9.22 9.02 9.12 -0.06 2,126,500
BIPL Bankislami Pakistan Limited 10.05 10.05 10.05 10.05 0.05 2,500
FABL Faysal Bank Limited 16.90 16.90 16.30 16.48 -0.05 348,000
HBL Habib Bank Limited 188.30 190.90 187.85 188.02 -0.28 165,100
HMB Habib Metropolitan Bank Limited 32.01 33.00 32.01 32.99 -0.01 43,000
JSBL JS Bank Limited 5.50 5.50 5.45 5.48 0.05 1,891,000
KASBB KASB Bank Limited 1.65 1.68 1.65 1.66 0.02 40,500
MCB MCB Bank Limited 305.00 307.00 302.50 305.12 -0.33 209,500
MEBL Meezan Bank Limited 41.05 41.50 41.05 41.20 -0.04 62,500
NBP National Bank Of Pakistan 61.16 61.35 60.80 61.25 0.02 728,000
NIB NIB Bank Limited 2.17 2.26 2.17 2.18 0.02 357,500
SBL Samba Bank Limited 6.51 6.65 6.50 6.65 -0.34 24,000
SILK Silkbank Limited 2.06 2.11 2.05 2.05 0.00 221,500
SNBL Soneri Bank Limited 13.00 13.25 12.91 13.00 0.01 60,500
SCBPL Standard Chartered Bank Limited 24.01 24.01 23.80 23.80 -0.65 12,000
SMBL Summit Bank Limited 3.10 3.15 3.05 3.06 -0.02 164,000
UBL United Bank Limited 188.50 195.50 186.00 194.74 7.58 1,227,900
Construction and Materials (Cement) (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 173.00 173.01 170.20 171.69 -1.81 3,700
ACPL Attock Cement (Pakistan) Limited 183.30 183.30 182.01 182.01 -3.11 4,400
BERG Berger Paints Pakistan Limited 57.60 58.00 57.00 57.25 -1.10 22,500
BWCL Bestway Cement Limited 105.50 105.50 105.50 105.50 0.55 500
CHCC Cherat Cement Company Limited 87.51 91.50 84.07 87.46 -1.03 6,160,000
DGKC D.G. Khan Cement Company Limited 88.70 89.00 86.00 87.44 -1.34 3,355,000
DBCI Dadabhoy Cement Industries Limited 3.93 3.97 3.87 3.94 -0.06 20,000
DCL Dewan Cement Limited 7.24 7.25 7.11 7.16 -0.13 387,500
EMCO Emco Industries Limited 3.29 3.33 3.29 3.30 0.05 17,000
FCCL Fauji Cement Company Limited 20.85 21.05 20.43 20.83 -0.02 5,876,500
FECTC Fecto Cement Limited 55.00 55.50 52.50 55.20 0.10 154,000
FLYNG Flying Cement Company Limited 6.51 6.75 6.40 6.45 -0.38 26,000
FRCL Frontier Ceramics Limited 4.48 4.49 4.48 4.49 -0.14 1,000
KOHC Kohat Cement Limited 132.88 132.88 126.24 127.05 -5.83 623,500
LPCL Lafarge Pakistan Cement Limited 16.80 16.80 15.77 15.94 -0.79 21,647,500
LUCK Lucky Cement Limited 411.74 411.74 399.10 401.39 -10.59 700,000
MLCF Maple Leaf Cement Factory Limited 32.30 32.30 30.90 31.08 -1.06 6,638,500
PIOC Pioneer Cement Limited 54.50 54.50 52.04 52.08 -2.69 2,711,000
POWER Power Cement Limited 5.95 6.00 5.90 6.00 0.02 42,500
Electricity (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 63.31 64.00 62.25 63.27 -0.66 2,091,500
IDEN Ideal Energy Limited 4.60 4.60 4.50 4.59 -0.11 4,500
JPGL Japan Power Generation Limited 2.44 2.46 2.31 2.40 -0.01 258,500
KEL K-Electric Limited 7.30 7.39 7.15 7.35 0.04 1,993,000
KOHE Kohinoor Energy Limited 42.10 42.50 42.05 42.05 -0.69 27,000
KOHP Kohinoor Power Company Limited 2.63 2.71 2.63 2.71 0.07 2,000
KAPCO Kot Addu Power Company Limited 63.74 64.50 62.26 62.49 -0.91 453,000
LPL Lalpir Power Limited 17.51 17.95 17.51 17.90 0.10 48,500
NCPL Nishat Chunian Power Limited 40.50 40.50 39.76 40.49 0.18 55,000
NPL Nishat Power Limited 38.25 38.25 37.75 37.78 -0.28 132,000
PKGP PAKGEN Power Limited 19.48 19.70 19.05 19.55 0.13 356,500
SEPCO Southern Electric Power Company Limited 1.96 2.04 1.96 2.00 0.01 41,000
TSPL Tri-Star Power Limited 1.79 1.79 1.79 1.79 0.00 500
Engineering (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 53.75 54.79 53.00 54.34 0.61 6,000
AGTL Al-Ghazi Tractors Limited 275.50 276.00 261.43 261.43 -13.75 23,800
GHNI Ghandhara Industries Limited 39.85 41.75 39.85 41.14 0.79 194,500
HINO HinoPak Motors Limited 529.00 536.79 524.10 536.79 25.56 27,000
KSBP K.S.B. Pumps Co. Limited 83.00 83.00 82.00 83.00 1.00 5,500
MTL Millat Tractors Limited 495.00 500.00 495.00 499.95 -0.63 2,300
Equity Investment Instruments (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.69 5.70 5.69 5.70 -0.07 20,500
FEM First Equity Modarba 4.16 4.40 4.00 4.03 -0.22 26,000
FHAM First Habib Modarba Limited 9.85 9.85 9.76 9.76 -0.04 41,500
FNBM First National Bank Modarba 3.75 3.80 3.75 3.80 0.10 2,000
PAKMI First Pakistan Modarba 2.48 2.48 2.48 2.48 0.38 500
PMI First Prudential Modarba 1.98 1.99 1.98 1.99 0.07 2,500
GASF Golden Arrow Selected Funds Limited 9.90 9.98 9.90 9.94 0.04 31,500
MODAM Modaraba Al - Mali 2.10 2.10 2.10 2.10 0.00 1,500
PGF PICIC Growth Fund 32.68 33.00 32.50 32.75 -0.30 22,000
PIF PICIC Investment Fund 14.54 14.54 14.25 14.39 -0.02 50,500
Financial Services (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 66.70 69.40 63.08 63.08 -3.32 944,500
DEL Dawood Equities Limited 2.43 2.60 2.43 2.60 -0.01 2,500
FCSC First Capital Securites Corporation Limited 2.32 2.40 2.32 2.40 0.00 11,500
FDIBL First Dawood Investment Bank Limited 1.26 1.26 1.20 1.20 -0.11 40,000
FNEL First National Equities Limited 2.40 2.40 2.37 2.37 -0.08 17,000
IGIBL IGI Investment Bank Limited 1.46 1.47 1.45 1.45 -0.02 30,000
IFSL Invest & Finance Securities Limited 18.01 19.73 18.01 19.70 0.69 12,000
ICIBL Invest Capital Investment Bank Limited 1.72 1.72 1.72 1.72 -0.04 500
JSCL Jahangir Siddiqui Company Limited 10.22 10.30 10.11 10.16 -0.15 614,000
JSGCL JS Global Capital Limited 33.51 33.51 33.51 33.51 -0.09 500
JSIL JS Investments Limited 12.41 12.50 12.35 12.39 -0.16 94,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 15.30 16.43 15.30 16.24 0.63 31,000
NEXT Next Capital Limited 5.40 5.45 4.35 5.00 0.20 313,000
OLPL Orix Leasing Pakistan Limited 33.85 34.40 33.85 34.40 0.34 8,000
PASL Pervez Ahmed Securities Limited 3.66 3.80 3.61 3.77 0.12 128,000
SPLC Saudi Pak Leasing Company Limited 3.05 3.05 3.00 3.00 -0.07 9,000
SCLL Standard Chartered Leasing Limited 7.60 7.60 7.60 7.60 -0.10 5,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.00 72.00 71.01 71.01 -2.99 1,000
PTC Pakistan Telecommunication Company Limited 27.30 27.45 27.00 27.21 -0.11 1,732,500
TELE Telecard Limited 3.71 3.77 3.70 3.72 0.02 298,500
WTL WorldCall Telecom Limited 2.05 2.10 2.01 2.08 0.04 88,500
Food Producers (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.90 20.40 19.90 20.20 0.20 2,500
AABS Al-Abbas Sugar Mills Limited 115.05 115.05 115.05 115.05 5.20 1,000
CHAS Chashma Sugar Mills Limited. 16.00 16.50 16.00 16.50 0.00 11,000
CSUML Colony Sugar Mills Limited 7.17 7.35 6.91 7.05 -0.16 33,500
DAAG Data Agro Limited 12.55 13.45 12.55 13.45 0.45 1,500
DWSM Dewan Sugar Mills Limited 3.20 3.20 2.90 2.92 -0.17 69,500
EFOODS Engro Foods Limited 110.95 110.95 108.42 108.77 -1.75 293,100
FRSM Faran Sugar Mills Limited 39.53 39.90 39.53 39.53 -2.08 9,500
HABSM Habib Sugar Mills Limited 37.00 37.92 35.85 37.41 0.30 62,500
HAL Habib-ADM Limited 35.40 35.40 35.40 35.40 0.00 1,000
JDWS J.D.W. Sugar Mills Limited 190.10 198.00 188.10 197.79 -0.21 3,200
MRNS Mehran Sugar Mills Limited 102.49 102.49 97.28 97.28 -5.11 14,300
NATF National Foods Limited 739.00 750.00 739.00 739.00 -9.99 700
NESTLE Nestle Pakistan Limited 7,800.00 7,800.00 7,800.00 7,800.00 2.75 20
NOPKNVR Noon Pak. Ltd. Non-Votiing Ord.Shares(R) 3.69 4.69 3.69 4.46 0.77 106,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 15.00 15.01 14.99 15.01 1.00 23,500
NOPKR Noon Pakistan Limited(R) 15.50 16.83 15.50 16.83 1.00 10,000
NONS Noon Sugar Mills Limited 22.00 22.50 22.00 22.50 -0.50 1,000
QUICE Quice Food Limited 7.40 7.40 7.26 7.33 0.01 65,500
SHSML Shahmurad Sugar Mills Limited 31.00 31.40 29.66 29.68 -1.54 44,000
SGML Shakerganj Mills Limited 15.50 15.50 15.25 15.25 -0.25 16,500
Forestry (Paper and Board) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 51.35 51.95 51.25 51.85 0.13 22,000
SEPL Security Paper Limited 73.38 73.38 73.38 73.38 3.49 6,000
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 4.40 4.40 4.40 4.40 -0.63 500
CPPL Cherat Packaging Limited. 74.30 76.00 74.30 75.46 -0.95 42,000
ECOP Ecopack Limited 17.99 17.99 17.50 17.50 -0.06 1,500
GHGL Ghani Glass Mills Limited 56.99 59.99 56.99 58.50 1.01 9,500
MACFL Macpac Films Limited 15.50 15.50 15.50 15.50 0.00 500
MERIT Merit Packaging Limited 17.35 17.80 17.35 17.79 0.08 8,000
PKGS Packages Limited 525.95 526.00 511.99 512.95 -13.05 25,200
SIEM Siemens Pakistan Engineering Co. Limited 1,200.01 1,205.00 1,200.01 1,200.01 -10.99 160
THALL Thal Limited 230.01 234.50 228.35 229.91 -7.30 5,300
TRIPF Tri-Pack Films Limited 164.40 165.00 164.40 164.75 -0.99 3,000
Health Care Equipment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SHFA Shifa International Hospitals Limited 140.00 142.99 140.00 141.36 0.50 1,100
Household Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 15.90 15.90 15.90 15.90 -0.50 500
PAEL Pak Elektron Limited 30.50 30.51 29.76 30.20 -0.44 1,306,500
TGL Tariq Glass Industries Limited 32.90 32.90 32.00 32.04 -0.35 98,500
Industrial metals and Mining (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.75 7.89 7.71 7.74 -0.21 52,000
CSAP Crescent Steel & Allied Products Limited 47.30 47.30 46.25 46.86 -0.49 94,500
DSL Dost Steels Limited 3.69 3.69 3.45 3.57 0.00 14,000
INIL International Industries Limited 49.80 49.95 49.02 49.89 -0.09 28,500
ISL International Steels Limited 23.15 23.75 23.14 23.15 -0.15 201,000
STPL Siddiqsons Tin Plate Limited 6.84 6.84 6.84 6.84 0.32 500
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 24.60 24.65 24.00 24.47 -0.30 1,244,500
PNSC Pakistan National Shipping Corporation Limited 70.00 70.78 70.00 70.74 0.41 5,500
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 62.81 63.50 62.70 62.70 -3.30 7,500
Life Insurance (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 118.75 119.90 118.75 119.90 3.90 1,500
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 121.05 121.05 121.00 121.00 -1.10 1,500
MDTL Media Times Limited 2.37 2.38 2.20 2.36 0.04 127,000
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 22.02 22.35 22.00 22.24 -0.17 267,500
SSGC Sui Southern Gas Company Limited 33.64 33.64 32.85 33.31 -0.07 475,500
Non Life Insurance (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 50.60 50.60 49.80 50.21 -0.39 1,323,500
AGIC Askari General Inusrance Company Limited 19.50 19.50 19.50 19.50 0.10 1,000
ATIL Atlas Insurance Limited 63.05 63.99 63.05 63.99 -0.01 5,000
CSIL Crescent Star Insurance Company Limited 4.55 5.50 4.49 5.24 0.53 127,500
CYAN Cyan Limited 80.00 80.00 79.00 80.00 0.30 2,000
EFUG EFU General Insurance Limited 112.19 113.00 109.00 109.86 -1.78 31,800
HICL Habib Insurance Company Limited 15.81 15.81 15.62 15.71 -0.09 11,000
IGIIL IGI Insurance Limited 232.01 235.00 231.00 231.15 -3.11 35,000
PAKRI Pakistan Reinsurance Company Limited 26.20 26.50 26.10 26.37 0.03 77,000
PIL PICIC Insurance Limited 10.50 10.50 10.50 10.50 -0.35 1,000
PINL Premier Insurance Limited 19.89 19.90 19.89 19.90 0.88 1,500
SSIC Silver Star Insurance Co. Limited 8.98 8.98 8.98 8.98 0.23 500
UVIC Universal Insurance Company Limited 3.30 3.30 3.30 3.30 -0.55 1,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 597.50 600.00 597.50 598.00 -1.91 1,750
ATRL Attock Refinery Limited 216.50 216.50 214.01 215.73 0.22 106,200
BPL Burshane LPG (Pakistan) Limited 35.21 35.50 35.21 35.50 -0.50 1,500
BYCO Byco Petroleum Pakistan Limited 10.75 11.11 10.65 11.09 0.38 1,973,500
HASCOL Hascol Petroleum Limited 84.75 84.75 83.30 83.54 -0.68 572,000
MARI Mari Petroleum Company Limited 379.99 379.99 372.00 374.81 -3.42 128,100
NRL National Refinery Limited 216.75 220.25 216.75 219.52 1.17 51,500
OGDC Oil and Gas Development Company Limited 278.00 278.48 273.02 275.76 -1.76 272,200
POL Pakistan Oilfields Limited 591.99 592.00 580.51 589.01 0.34 208,750
PPL Pakistan Petroleum Limited 235.25 236.40 231.40 232.40 -2.52 1,447,500
PRL Pakistan Refinery Limited 168.00 169.00 168.00 168.65 -1.59 2,500
PSO Pakistan State Oil Company Limited 406.99 407.99 401.25 402.83 -2.86 610,300
SHEL Shell Pakistan Limited 282.25 282.49 276.20 279.69 -1.17 182,400
Personal Goods (Textile) (Number of traded companies in sector: 58)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.50 5.50 5.50 5.50 -0.03 500
AMTEX Amtex Limited 3.26 3.26 3.05 3.18 -0.21 239,500
ADMM Artistic Denim Mills Limited 97.00 97.00 95.50 96.05 -0.62 5,000
ANL Azgard Nine Limited 5.75 5.75 5.55 5.69 -0.02 92,500
BATA Bata Pakistan Limited 3,360.01 3,483.00 3,360.01 3,467.00 -5.00 180
CHBL Chenab Limited 5.50 5.50 5.45 5.45 -0.06 5,000
CLCPS Chenab Limited - Preference Shares 2.00 2.20 2.00 2.15 0.09 63,500
COLG Colgate Palmolive (Pakistan) Limited 1,650.00 1,730.00 1,650.00 1,730.00 0.00 540
CTM Colony Textile Mills Limited 5.56 5.65 5.31 5.37 -0.36 104,000
CJPL Crescent Jute Proudcts Limited 3.00 3.00 3.00 3.00 -0.25 500
CRTM Crescent Textile Mills Limited 20.10 20.10 20.10 20.10 -0.11 10,500
DSIL D.S. Industires Limited 4.00 4.20 4.00 4.13 0.13 110,500
DLL Dawood Lawrancepur Limited 111.00 111.24 111.00 111.16 1.66 300
DFSM Dewan Farooque Spinning Mills Limited 3.27 3.43 3.27 3.43 0.21 10,500
DKTM Dewan Khalid Textile Mills Limited 11.50 12.49 11.50 12.49 0.05 1,500
ELSM Ellcot Spinning Mills Limited 74.00 74.00 74.00 74.00 2.00 500
FASM Faisal Spinning Mills Limited 135.00 136.00 134.51 136.00 2.00 1,600
GADT Gadoon Textile Mills Limited 262.05 267.00 260.00 261.22 -3.42 21,800
GATM Gul Ahmed Textile Mills Limited 62.06 62.50 61.31 61.63 -0.96 60,000
HIRAT Hira Textile Mills Limited 9.95 10.10 9.95 10.01 0.01 64,500
ICCT I.C.C. Textile Limited 4.00 4.00 4.00 4.00 -0.50 3,000
IBFL Ibrahim Fibre Limited 66.65 70.20 66.65 70.20 0.20 6,000
ILTM Island Textile Mills Limited 979.00 979.50 895.00 895.00 -47.99 250
KOHTM Kohat Textile Mills Limited 13.50 13.50 13.50 13.50 0.00 5,000
KOIL Kohinoor Industries Limited 2.81 3.16 2.81 2.96 0.06 4,500
KOSM Kohinoor Spinning Mills Limited 21.00 21.78 20.65 21.60 0.85 46,500
KTML Kohinoor Textile Mills Limited 24.60 24.60 24.00 24.36 -0.49 85,000
LEUL Leather Up Industries Limited 15.75 15.75 15.75 15.75 1.00 19,000
MQTM Maqbool Textile Mills Limited 20.75 20.75 20.75 20.75 -0.25 500
MSOT Masood Textile Mills Limited 130.00 131.00 130.00 130.57 -2.44 7,400
MTIL Mian Textile Industries Limited 2.64 2.70 2.64 2.69 0.10 7,000
MFTM Mohummed Farooq Textile Mills Limited 3.24 3.25 3.24 3.25 0.25 15,000
MUKT Mukhtar Textile Mills Limited 1.76 1.80 1.76 1.80 0.00 2,500
NPSM N.P. Spinning Mills Limited 45.00 45.20 45.00 45.20 2.09 1,500
NAGC Nagina Cotton Mills Limited 71.00 71.00 71.00 71.00 1.00 1,000
NCL Nishat Chunian Limited 43.71 43.95 43.00 43.22 -0.36 180,000
NML Nishat Mills Limited 118.60 120.25 117.60 119.85 1.16 1,537,000
OLSM Olympia Spinning and Weaving Mills Limited 7.75 7.75 7.75 7.75 0.00 500
PSYL Pakistan Synthetics Limited 16.30 17.29 16.30 17.29 0.80 7,000
PASM Paramount Spinning Mills Limited 5.15 5.50 4.35 5.45 0.19 3,500
PRET Premium Textile Mills Limited 90.11 93.30 89.35 89.35 -4.70 6,000
RAVT Ravi Textile Mills Limited 3.29 3.29 3.29 3.29 -0.01 500
SFAT Safa Textiles Limited 15.00 15.00 15.00 15.00 0.50 500
SAIF Saif Textile Mills Limited 25.85 25.85 25.50 25.60 -0.36 9,500
SALT Salfi Textile Mills Limited 122.03 122.03 122.03 122.03 -6.42 700
SMTM Samin Textiles Limited 11.00 11.00 10.51 10.52 -0.43 10,000
SNAI Sana Industries Limited 74.00 78.90 74.00 74.00 -2.44 2,000
SFL Sapphire Fibers Limited 300.00 309.50 297.00 307.20 -2.55 2,000
SSML Saritow Spinning Mills Limited 10.01 10.05 10.00 10.05 -0.19 13,000
SRVI Service Industries Limited 573.10 580.00 561.00 578.10 0.14 6,900
SUHJ Suhail Jute Mills Limited 13.00 13.00 13.00 13.00 1.00 500
SURC Suraj Cotton Mills Limited 99.00 99.00 99.00 99.00 0.00 200
THAS Taha Spinning Mills Limited 13.19 13.19 11.24 11.24 -1.00 3,000
TREET Treet Corporation Limited 122.00 122.11 119.50 120.04 -1.98 105,000
TRPOL Tri-Star Ployester Limited 1.55 1.57 1.52 1.54 -0.01 98,000
YOUW Yousuf Weaving Mills Limited 3.42 3.42 3.40 3.40 -0.10 1,500
ZTL Zephyr Textile Limited 8.84 8.84 8.60 8.80 0.20 3,000
ZIL ZIL Limited 107.00 108.00 106.75 107.33 2.74 1,200
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 590.01 599.00 580.20 591.62 -1.05 17,950
FEROZ Ferozsons Laboratories Limited 230.00 235.00 230.00 230.76 -1.29 14,500
GLAXO GlaxoSmithKline (Pakistan) Limited 176.50 176.50 168.02 168.12 -8.74 366,700
HINOON Highnoon Laboratories Limited 172.00 174.74 172.00 173.83 -0.24 3,200
IBLHL IBL HealthCare Limited 97.00 97.99 96.00 97.00 -2.54 5,200
OTSU Otsuka Pakistan Limited 60.00 60.95 59.00 60.32 -1.66 8,000
SEARL The Searle Company Limited 192.50 193.00 187.50 188.42 -3.78 44,500
WYETH Wyeth Pakistan Limited 3,577.80 3,577.80 3,577.80 3,577.80 -188.05 20
Real Estate Investment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 3.93 4.00 3.75 3.78 -0.03 114,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 29.20 30.14 29.20 30.03 0.16 147,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 13.50 13.80 13.45 13.68 -0.06 2,252,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 29.50 29.70 28.70 29.15 -0.24 361,000
TPL TPL Trakker Limited 7.59 7.99 7.21 7.71 0.31 35,000
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PMPK Philip Morris (Pakistan) Limited 606.25 607.00 600.00 604.33 -16.68 250
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.12 7.12 6.90 6.93 -0.09 302,500
Future Contracts (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
MLCF-AUG   32.50 32.50 31.25 31.42 0.00 2,050,000
PIOC-AUG   55.01 55.01 52.25 52.52 0.00 548,500
FATIMA-AUG   30.97 30.97 29.05 29.52 0.00 20,000
AKBL-AUG   21.90 21.91 21.68 21.89 0.00 152,000
CHCC-AUG   89.00 90.85 84.70 87.53 0.00 1,005,000
EFOODS-AUG   112.10 112.10 109.49 109.76 0.00 175,000
MCB-AUG   310.00 310.00 306.00 306.80 0.00 19,000
ENGRO-AUG   185.00 186.70 183.40 186.31 0.00 682,500
ATRL-AUG   217.00 217.80 216.05 217.65 0.00 8,500
PTC-AUG   26.99 26.99 26.30 26.51 0.00 245,000
NML-AUG   118.50 120.85 118.50 120.63 0.00 350,500
AICL-AUG   50.65 50.90 50.32 50.74 0.00 145,000
FFC-AUG   110.41 111.85 110.25 111.07 0.00 11,500
FABL-AUG   16.61 16.71 16.55 16.57 0.00 12,500
SSGC-AUG   33.26 33.80 33.26 33.59 0.00 47,000
PPL-AUG   237.99 238.00 233.50 234.52 0.00 759,000
BOP-AUG   9.30 9.30 9.08 9.22 0.00 888,500
DGKC-AUG   89.50 89.55 86.70 88.13 0.00 779,500
HUBC-AUG   63.10 63.50 63.10 63.21 0.00 14,500
NCL-AUG   44.00 44.11 43.50 43.72 0.00 137,000
PSO-AUG   410.00 411.00 405.26 406.50 0.00 416,500
LUCK-AUG   411.49 413.00 402.00 405.51 0.00 252,000
FCCL-AUG   21.01 21.10 20.61 20.97 0.00 824,500
OGDC-AUG   278.00 278.05 275.00 277.12 0.00 21,500
UBL-AUG   190.10 196.50 187.90 195.86 0.00 307,000
DAWH-AUG   70.50 70.50 70.30 70.30 0.00 12,500
NBP-AUG   61.51 61.90 61.31 61.86 0.00 159,500

Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk
Copyright © 2005-2013 KSEStocks Dot Com | Privacy Policy