ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, April 18, 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 April 17, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,470.69 29,669.87 29,066.08 29,350.34 -107.81 368,268,940
KSE-30 KSE-30 Index 20,577.14 20,744.02 20,284.77 20,493.17 -76.45 109,197,700
KSE-ALL KSE All Share Index 22,038.39 22,167.14 21,748.49 21,969.65 -60.68 496,323,130
KSE-MI30 KSE Meezan Index 47,159.90 47,338.00 46,464.13 46,701.96 -348.99 174,983,400
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 84.00 84.00 81.00 82.96 -1.26 30,000
ATBA Atlas Battery Limited 431.00 435.00 430.00 430.00 -19.00 7,300
ATLH Atlas Honda Limited 310.00 316.49 309.00 309.77 -4.23 7,800
BWHL Baluchistan Wheels Limited 47.00 47.00 46.00 46.00 -2.00 1,000
DFML Dewan Farooque Motors Limited 6.85 6.85 6.51 6.68 -0.13 646,500
EXIDE Exide Pakistan Limited 362.00 362.00 356.35 356.35 -6.65 1,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 72.00 72.00 67.79 67.86 -3.49 328,500
GHNL Ghandara Nissan Limited 26.30 26.30 25.00 25.37 -0.63 179,000
GAIL Ghani Automobile Industries Limited 4.90 5.90 4.90 5.39 -0.11 24,000
HCAR Honda Atlas Cars (Pakistan) Limited 72.00 73.38 69.51 70.75 -1.60 730,000
INDU Indus Motor Company Limited 458.00 478.00 458.00 478.00 -1.97 1,100
PSMC Pak Suzuki Motor Company Limited 223.47 230.00 223.47 227.75 5.09 1,024,500
SAZEW Sazgar Engineering Works Limited 33.35 33.75 32.00 32.39 0.24 52,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 700.00 700.00 680.01 699.97 -0.03 3,000
NMFL Nirala MSR Foods Limited 14.90 14.99 14.40 14.50 -0.16 151,500
SHEZ Shezan International Limited 861.00 861.00 826.56 826.62 -43.44 2,600
Chemicals (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 11.01 11.04 10.91 11.04 0.04 49,000
ARPL Archroma Pakistan Limited 342.00 343.80 338.00 339.78 -6.65 29,700
AHCL Arif Habib Corporation Limited 29.49 30.07 29.10 29.32 0.68 4,733,500
BAPL Bawany Air Product Limited 10.54 10.58 10.25 10.33 -0.26 32,000
BIFO Biafo Industries Limited 119.00 124.90 119.00 122.56 3.57 4,500
DAWH Dawood Hercules Corporation Limited 90.50 90.50 87.90 88.86 -1.64 161,500
DCH Descon Chemicals Limited 3.85 3.85 3.60 3.75 -0.05 90,000
DOL Descon Oxychem Limited 7.24 7.35 6.90 7.00 -0.17 652,500
DSFL Dewan Salman Fibre Limited 2.59 2.64 2.53 2.56 -0.03 1,486,000
DYNO Dynea Pakistan Limited 44.50 44.75 43.00 43.97 0.57 22,000
ENGRO Engro Corporation Limited 210.97 210.97 203.10 208.68 -1.70 3,653,900
EFERT Engro Fertilizers Limited 69.25 70.50 68.01 70.08 1.09 5,253,000
EPCL Engro Polymer and Chemicals Limited 15.75 16.80 15.70 16.78 0.98 7,314,500
FATIMA Fatima Fertilizer Company Limited 33.30 33.58 33.00 33.30 0.00 3,028,000
FFBL Fauji Fertilizer Bin Qasim Limited 42.12 42.30 41.50 41.57 -0.60 896,500
FFC Fauji Fertilizer Company Limited 114.72 115.00 113.52 114.00 -0.32 1,180,700
GGL Ghani Gases Limited 29.50 29.98 28.70 28.93 -0.91 905,000
ICI I.C.I. Pakistan Limited 392.00 400.00 381.00 384.98 -2.79 64,000
ICL Ittehad Chemical Limited 37.60 37.85 37.60 37.75 -0.25 4,000
LINDE Linde Pakistan Limited 160.00 160.00 155.01 156.50 -4.12 1,400
LOTCHEM Lotte Chemical Pakistan Limited 7.75 7.80 7.55 7.61 -0.07 1,511,000
NICL Nimir Industrial Chemicals Limited 18.69 18.69 18.32 18.36 -0.08 27,500
PGCL Pakistan Gum and Chemiclas Limited 163.01 164.60 160.55 161.06 -7.93 1,900
PPVC Pakistan PVC Limited 5.09 5.30 5.00 5.20 -0.10 11,000
SARC Sardar Chemical Industries Limited 9.70 9.70 9.70 9.70 0.70 1,500
SHCI Shaffi Chemical Industries Limited 3.97 3.97 3.97 3.97 -0.03 500
SITC Sitara Chemical Industries Limited 289.50 297.00 285.00 285.62 -2.93 37,600
SPL Sitara Peroxide Limited 16.18 16.30 16.00 16.21 0.04 341,000
UDPL United Distributors Pakistan Limited 18.80 19.25 18.72 19.25 0.44 6,500
WAHN Wah Noble Chemicals Limited 67.05 67.05 65.01 65.34 -2.23 20,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 126.05 127.10 119.10 125.89 1.38 1,363,500
AMBL Apna Microfinance Bank Limited 7.84 7.84 7.83 7.84 -3.92 30,000
AKBL Askari Bank Limited 19.00 19.90 18.19 19.46 0.51 5,845,000
BAFL Bank Al-Falah Limited 28.70 29.04 28.35 28.63 0.05 8,822,000
BAHL Bank Al-Habib Limited 43.50 44.50 42.75 43.22 0.04 552,000
BOK Bank Of Khyber Limited 9.25 9.50 9.20 9.21 -0.30 30,500
BOP Bank Of Punjab Limited 11.28 11.35 10.90 11.03 -0.21 12,330,500
BIPL Bankislami Pakistan Limited 11.70 11.70 11.11 11.26 -0.27 209,500
FABL Faysal Bank Limited 16.70 17.15 16.54 17.05 0.66 28,085,000
HBL Habib Bank Limited 192.19 195.60 183.01 192.11 0.15 1,237,700
HMB Habib Metropolitan Bank Limited 31.99 32.11 31.00 31.46 -0.04 281,000
JSBL JS Bank Limited 6.79 6.90 6.15 6.29 -0.37 6,954,000
KASBB KASB Bank Limited 2.30 2.35 2.10 2.21 0.01 4,392,500
MCB MCB Bank Limited 281.50 287.50 274.00 282.04 1.06 3,344,000
MEBL Meezan Bank Limited 42.00 42.05 40.76 41.24 0.34 180,000
NBP National Bank Of Pakistan 63.10 63.24 60.20 61.21 -1.87 9,823,000
NIB NIB Bank Limited 2.85 3.05 2.82 2.88 0.07 48,607,500
SBL Samba Bank Limited 8.87 9.61 8.40 9.58 0.97 11,490,500
SILK Silkbank Limited 2.52 2.73 2.52 2.59 0.07 13,435,000
SNBL Soneri Bank Limited 16.01 16.10 15.67 15.99 -0.15 443,000
SCBPL Standard Chartered Bank Limited 23.40 23.46 22.90 23.10 -0.01 49,500
SMBL Summit Bank Limited 4.15 4.24 3.95 3.99 -0.06 2,844,000
UBL United Bank Limited 184.00 189.66 182.99 187.07 6.02 1,310,300
Construction and Materials (Cement) (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 158.50 158.50 148.01 157.08 6.12 853,700
ACPL Attock Cement (Pakistan) Limited 153.50 153.90 147.01 147.79 -5.14 91,200
BGL Baluchistan Glass Limited 7.55 7.64 7.55 7.64 -0.26 2,000
BERG Berger Paints Pakistan Limited 57.99 58.50 55.85 56.28 -1.20 62,500
BUXL Buxly Paints Limited 29.49 29.49 29.49 29.49 0.99 500
CHCC Cherat Cement Company Limited 69.71 70.00 68.75 69.85 0.15 296,500
DGKC D.G. Khan Cement Company Limited 92.46 92.90 91.40 91.82 -0.64 2,262,500
DBCI Dadabhoy Cement Industries Limited 6.10 6.50 6.10 6.12 -0.18 67,000
DNCC Dandot Cement Company Limited 10.25 10.30 10.25 10.30 -0.54 3,500
DCL Dewan Cement Limited 8.55 8.69 8.35 8.39 -0.21 948,000
EMCO Emco Industries Limited 4.75 4.80 4.66 4.70 -0.06 9,500
FCCL Fauji Cement Company Limited 17.75 17.83 17.50 17.64 -0.16 4,235,500
FECTC Fecto Cement Limited 51.50 51.90 50.90 51.66 -0.33 156,500
FLYNG Flying Cement Company Limited 6.70 6.80 6.65 6.70 0.00 364,000
GWLC Gharibwal Cement Limited 17.00 17.00 16.40 16.83 0.19 73,000
HADC Haydary Construction Company Limited 2.41 2.45 2.29 2.30 -0.11 27,000
JVDC Javedan Corporation Limited 63.00 63.00 63.00 63.00 -3.00 1,000
KOHC Kohat Cement Limited 119.20 119.50 115.00 116.41 -2.63 460,000
LPCL Lafarge Pakistan Cement Limited 14.00 14.09 13.61 13.74 -0.25 6,817,500
LUCK Lucky Cement Limited 369.88 372.42 356.00 359.52 -9.56 992,600
MLCF Maple Leaf Cement Factory Limited 30.41 30.59 29.56 29.74 -0.53 10,443,000
PIOC Pioneer Cement Limited 45.25 45.30 44.35 44.92 -0.12 488,000
POWER Power Cement Limited 6.75 6.79 6.60 6.64 -0.11 414,000
SMCPL Safe Mix Concrete Products Limited 9.25 9.25 9.25 9.25 0.23 500
STCL Shabbir Tiles and Ceramics Limited 10.05 10.30 9.80 9.95 -0.40 140,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 52.50 52.50 51.90 52.01 -0.22 1,765,500
IDEN Ideal Energy Limited 6.82 6.82 6.82 6.82 -0.13 500
JPGL Japan Power Generation Limited 3.10 3.35 3.10 3.22 0.01 830,500
KEL K-Electric Limited 6.83 7.26 6.78 7.12 0.34 99,005,000
KOHE Kohinoor Energy Limited 36.30 37.00 36.10 36.33 0.10 119,500
KOHP Kohinoor Power Company Limited 3.39 3.39 3.23 3.39 -0.10 3,000
KAPCO Kot Addu Power Company Limited 60.60 60.60 60.05 60.22 -0.27 66,000
LPL Lalpir Power Limited 18.10 18.10 17.50 17.52 -0.29 197,000
NCPL Nishat Chunian Power Limited 36.04 36.04 35.40 35.79 -0.64 473,500
NPL Nishat Power Limited 32.20 32.95 32.20 32.51 0.01 415,000
PKGP PAKGEN Power Limited 19.40 19.55 19.25 19.37 -0.01 949,000
SGPL S.G. Power Limited 2.35 2.39 2.30 2.30 0.00 15,000
SEL Sitara Energy Limited 33.20 33.20 33.20 33.20 -0.70 500
SEPCO Southern Electric Power Company Limited 2.58 2.68 2.56 2.65 0.11 1,578,000
TSPL Tri-Star Power Limited 1.95 2.08 1.94 2.02 0.02 61,500
Electronic and Electrical Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 11.51 13.45 11.50 13.45 0.95 4,500
JOPP Johnson and Phillips (Pakistan) Limited 30.51 30.99 30.51 30.51 0.23 1,500
PCAL Pakistan Cables Limited 84.00 84.00 84.00 84.00 -0.50 1,500
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 40.51 40.52 40.47 40.47 -2.13 5,500
AGTL Al-Ghazi Tractors Limited 204.25 204.40 200.00 201.77 -2.18 27,400
DWAE Dewan Automotive Engineering Limited 3.60 3.60 3.60 3.60 -0.12 500
GHNI Ghandhara Industries Limited 22.25 23.39 22.20 22.96 0.68 345,500
HINO HinoPak Motors Limited 463.00 464.98 454.00 462.68 -7.72 9,800
KSBP K.S.B. Pumps Co. Limited 121.74 121.74 117.00 121.07 1.12 88,500
MTL Millat Tractors Limited 460.30 466.00 460.22 461.82 -3.93 17,200
Equity Investment Instruments (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.76 6.24 5.70 6.18 0.49 1,290,500
CSM Crescent Standard Modaraba 2.25 2.35 2.25 2.28 0.08 14,000
FANM First Al-Noor Modarba 5.48 5.48 5.02 5.12 -0.36 24,500
FECM First Elite Capital Modaraba 4.10 4.43 4.10 4.10 -0.19 4,000
FEM First Equity Modarba 4.56 4.56 4.50 4.50 -0.28 59,000
FFLM First Fidelity Leasing Modaraba 3.81 4.00 3.80 3.85 -0.01 235,000
FHAM First Habib Modarba Limited 9.38 9.40 9.37 9.37 -0.03 3,000
FIMM First Imrooz Modaraba Limited 53.25 53.25 53.25 53.25 -2.49 500
PAKMI First Pakistan Modarba 2.50 2.50 2.50 2.50 0.05 1,500
FPRM First Paramount Modaraba 14.50 14.50 14.50 14.50 0.25 500
PMI First Prudential Modarba 2.08 2.12 2.03 2.03 -0.09 56,000
FPJM First Punjab Modarba 4.07 4.29 4.02 4.25 0.24 151,000
FUDLM First UDL Modarba 19.50 20.40 19.40 20.39 0.99 123,500
GASF Golden Arrow Selected Funds Limited 10.07 10.26 10.00 10.14 0.03 419,500
MODAM Modaraba Al - Mali 2.39 2.40 2.39 2.40 0.05 17,000
NBF Namco Balance Fund 5.49 5.70 5.49 5.64 0.17 7,500
POAF Pak Oman Advantage Fund 7.90 7.90 7.80 7.80 -0.10 67,500
PGF PICIC Growth Fund 32.45 32.45 31.62 31.73 -0.28 83,000
PIF PICIC Investment Fund 14.25 14.25 14.01 14.09 -0.02 183,500
SCM Standard Chartered Modaraba 21.00 21.00 21.00 21.00 0.00 500
TSMF Tri-Star Mutual Fund Limited 4.90 5.33 4.90 5.17 0.18 181,500
TRSM Trust Modarba 4.01 4.01 4.01 4.01 0.01 500
Financial Services (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 51.50 52.71 50.00 50.66 0.46 467,000
DEL Dawood Equities Limited 3.84 3.84 3.32 3.32 -0.04 4,500
FCSC First Capital Securites Corporation Limited 3.46 3.46 3.05 3.18 -0.16 214,000
FCIBL First Credit & Invest Bank Limited 6.10 7.64 6.10 7.64 1.00 89,000
FDIBL First Dawood Investment Bank Limited 1.80 1.86 1.76 1.79 -0.06 22,000
FNEL First National Equities Limited 3.50 3.50 3.37 3.38 -0.13 3,500
IGIBL IGI Investment Bank Limited 1.99 2.02 1.88 1.91 -0.09 1,140,000
IFSL Invest & Finance Securities Limited 15.00 15.00 15.00 15.00 0.00 500
ICIBL Invest Capital Investment Bank Limited 2.10 2.10 1.96 1.97 -0.12 328,500
JSCL Jahangir Siddiqui Company Limited 13.56 13.88 13.10 13.25 -0.34 14,715,500
JSGCL JS Global Capital Limited 44.00 44.00 43.42 43.97 -1.73 11,500
JSIL JS Investments Limited 13.40 13.50 13.11 13.17 -0.22 1,001,500
KASBSL KASB Securities Limited 6.73 7.00 6.70 7.00 0.00 12,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 15.90 16.25 15.65 15.65 -0.15 4,000
OLPL Orix Leasing Pakistan Limited 29.00 30.20 29.00 29.70 0.70 187,500
PASL Pervez Ahmed Securities Limited 3.69 3.69 3.42 3.48 -0.07 198,500
SPLC Saudi Pak Leasing Company Limited 3.95 4.10 3.20 3.27 -0.63 993,000
SLCL Security Leasing Corporation Limited 4.99 4.99 4.99 4.99 -0.51 500
SCLL Standard Chartered Leasing Limited 7.65 7.65 7.30 7.30 -0.03 49,000
TRIBL Trust Investment Bank Limited 1.83 2.11 1.83 1.98 -0.01 101,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 75.00 76.48 73.10 75.33 0.38 2,000
PTC Pakistan Telecommunication Company Limited 30.95 31.75 30.52 30.77 0.06 13,234,500
TELE Telecard Limited 5.49 5.89 5.42 5.64 0.27 12,510,000
WTL WorldCall Telecom Limited 2.95 3.05 2.86 2.90 0.12 8,241,000
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 27.55 27.55 26.65 27.45 -0.11 4,000
AABS Al-Abbas Sugar Mills Limited 109.90 116.65 109.90 112.00 0.90 23,200
ANSM Ansari Sugar Mills Limtied 14.85 14.85 13.79 13.85 -0.94 179,500
CHAS Chashma Sugar Mills Limited. 11.00 12.00 11.00 12.00 1.00 30,500
CLOV Clover Pakistan Limited 88.00 88.00 84.00 84.40 -2.58 8,000
CSUML Colony Sugar Mills Limited 8.15 8.25 8.11 8.20 -0.23 8,500
DAAG Data Agro Limited 14.19 14.20 13.88 14.00 -0.10 5,500
DWSM Dewan Sugar Mills Limited 3.60 3.75 3.60 3.75 0.15 59,000
EFOODS Engro Foods Limited 117.50 120.50 114.21 116.87 -0.33 7,224,000
FRSM Faran Sugar Mills Limited 32.00 33.60 31.77 33.60 1.60 72,500
HABSM Habib Sugar Mills Limited 33.71 34.50 33.60 34.00 -0.45 63,000
HAL Habib-ADM Limited 30.90 30.90 30.50 30.50 -0.50 6,000
HWQS Haseeb Waqas Sugar Mills Limited 6.51 6.51 6.42 6.43 -0.24 5,500
JDWS J.D.W. Sugar Mills Limited 217.99 219.50 212.00 216.00 4.80 10,200
KOHS Kohinoor Sugar Mills Limited 12.61 12.65 12.61 12.65 1.00 3,000
MRNS Mehran Sugar Mills Limited 97.25 99.99 97.25 99.31 0.83 3,000
MIRKS Mirpurkhas Sugar Mills Limited 64.00 65.15 64.00 65.15 3.10 11,000
MZSM Mirza Sugar Mills Limited 3.28 3.28 3.22 3.22 -0.04 16,000
NATF National Foods Limited 625.70 650.98 625.00 641.33 -4.17 4,800
NESTLE Nestle Pakistan Limited 8,021.20 8,299.00 8,000.00 8,200.00 89.00 260
NOPKNV Noon Pakistan Limited - Non Voting Shares 37.99 37.99 36.47 36.47 -1.91 68,000
NONS Noon Sugar Mills Limited 28.00 28.00 28.00 28.00 0.00 500
PNGRS Pangrio Sugar Mills Limited 3.51 4.00 3.51 3.81 0.26 28,000
PMRS Premier Sugar Mills and Distillery Company Limited 67.82 67.82 67.82 67.82 -3.56 500
POML Punjab Oil Mills Limited 105.00 105.00 103.00 103.00 -5.00 1,500
QUICE Quice Food Limited 8.01 8.15 7.75 7.84 -0.17 614,500
RMPL Rafhan Maize Products Limited 10,500.00 10,500.00 10,500.00 10,500.00 -451.50 100
SHSML Shahmurad Sugar Mills Limited 19.30 19.30 18.80 19.00 0.00 26,500
SGML Shakerganj Mills Limited 19.00 19.00 18.55 18.62 -0.29 12,500
UPFL Unilever Pakistan Foods Limited 8,989.89 8,989.89 8,989.89 8,989.89 303.03 20
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 66.90 67.25 63.60 65.15 -1.53 270,000
PPP Pakistan Paper Prouducts Limited 49.98 49.98 49.90 49.94 1.24 3,000
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 72.39 73.52 72.39 73.52 3.50 300,000
ECOP Ecopack Limited 24.20 24.50 23.25 23.50 -0.39 24,000
GHGL Ghani Glass Mills Limited 60.50 60.50 60.00 60.00 -1.03 4,500
GVGL Ghani Value Glass Limited 21.95 22.22 21.95 22.00 0.35 5,000
MACFL Macpac Films Limited 20.75 20.95 20.50 20.88 -0.27 21,000
MERIT Merit Packaging Limited 18.90 19.00 18.40 18.48 -0.32 166,500
PKGS Packages Limited 363.01 367.90 355.00 358.92 -6.74 40,100
SIEM Siemens Pakistan Engineering Co. Limited 1,294.94 1,294.94 1,242.00 1,251.33 -13.37 1,360
THALL Thal Limited 192.00 194.90 187.00 187.34 -5.29 69,200
TRIPF Tri-Pack Films Limited 203.82 214.00 203.82 210.15 -4.39 477,300
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 118.00 118.00 115.00 115.10 -0.52 4,400
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 16.25 18.09 16.25 18.09 1.00 90,500
PAEL Pak Elektron Limited 27.21 27.50 26.60 27.05 0.45 7,515,500
SING Singer Pakistan Limited 24.50 24.50 23.86 24.00 -1.00 14,500
TGL Tariq Glass Industries Limited 43.90 43.90 42.20 42.52 -0.57 209,000
Industrial metals and Mining (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 9.56 9.80 9.46 9.46 -0.12 40,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.60 8.60 8.60 8.60 -0.01 1,000
CSAP Crescent Steel & Allied Products Limited 52.20 52.21 50.10 50.92 -0.66 454,000
DSL Dost Steels Limited 5.07 5.07 5.00 5.00 -0.04 159,500
HSPI Huffaz Seamless Pipe Industries Limited 22.50 22.50 22.50 22.50 -0.60 2,000
INIL International Industries Limited 58.00 58.95 57.00 58.23 -1.14 22,500
ISL International Steels Limited 23.20 23.75 23.00 23.62 0.01 1,182,500
STPL Siddiqsons Tin Plate Limited 9.80 10.00 9.60 9.68 -0.14 306,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 116.86 116.86 116.86 116.86 5.56 500
PICT Pakistan International Container Terminal Limited 319.69 319.69 319.69 319.69 15.22 1,400
PNSC Pakistan National Shipping Corporation Limited 78.39 78.39 74.30 74.44 -1.48 28,500
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 51.45 52.50 51.45 52.00 2.00 8,000
Life Insurance (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ALICO Amercian Life Insurance Company Limited 56.90 57.13 56.90 57.13 2.72 2,500
EWLA East West Life Assurance Company Limited 5.10 5.35 5.10 5.35 -0.60 2,000
EFUL EFU Life Assurance Limited 123.00 123.00 122.00 123.00 -4.00 3,000
JLICL Jubilee Life Insurance Company Limited 320.00 320.00 311.50 320.00 -7.47 1,100
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 71.25 73.05 71.00 71.96 1.07 94,500
MDTL Media Times Limited 3.27 3.27 3.07 3.15 -0.05 1,090,000
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 23.70 23.93 23.25 23.41 -0.46 1,608,000
SSGC Sui Southern Gas Company Limited 31.90 31.94 31.00 31.21 -0.42 2,888,000
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 50.20 50.65 48.75 49.00 -0.88 3,738,500
AGIC Askari General Inusrance Company Limited 20.75 21.25 20.50 21.24 0.64 42,000
ATIL Atlas Insurance Limited 60.30 62.50 60.10 62.00 0.00 17,000
CENI Century Insurance Comany Limited 20.70 20.95 20.10 20.39 -0.68 80,000
CSIL Crescent Star Insurance Company Limited 5.74 5.75 5.50 5.50 -0.25 23,000
CYAN Cyan Limited 92.00 92.40 88.51 91.00 -0.40 43,500
EFUG EFU General Insurance Limited 130.01 130.14 125.05 127.45 -3.63 20,000
HICL Habib Insurance Company Limited 18.50 18.50 17.65 17.66 -0.99 95,500
IGIIL IGI Insurance Limited 194.01 203.85 192.00 203.85 9.70 262,100
JGICL Jubilee General Insurance Company Limited 98.51 98.51 98.38 98.38 -5.17 7,000
PKGI Pakistan General Insurance Company Limited 10.11 10.33 10.00 10.00 -0.31 23,000
PAKRI Pakistan Reinsurance Company Limited 35.51 36.50 35.42 35.94 0.09 756,500
PIL PICIC Insurance Limited 15.40 15.45 15.40 15.45 0.05 2,000
PINL Premier Insurance Limited 13.93 14.48 13.21 13.38 -0.62 12,500
RICL Reliance Insurance Company Limited 11.45 11.50 11.10 11.20 -0.24 63,500
SHNI Shaheen Insurance Company Limited 6.60 6.65 6.60 6.63 0.13 13,000
UNIC United Insurance Company of Pakistan Limited 23.50 23.50 21.73 21.73 -1.14 75,000
UVIC Universal Insurance Company Limited 4.60 4.65 4.60 4.65 -0.25 1,000
Oil and Gas (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 550.00 563.00 548.00 550.89 -9.18 82,300
ATRL Attock Refinery Limited 235.00 237.00 227.75 232.26 -2.73 6,120,700
BPL Burshane LPG (Pakistan) Limited 39.99 41.83 39.99 41.83 1.99 111,000
BYCO Byco Petroleum Pakistan Limited 11.78 11.80 11.40 11.50 -0.24 1,849,500
MARI Mari Petroleum Company Limited 283.89 286.40 268.75 278.60 5.83 3,091,000
NRL National Refinery Limited 239.50 242.88 227.82 227.82 -11.99 703,400
OGDC Oil and Gas Development Company Limited 262.50 263.00 255.00 260.17 -0.73 622,000
POL Pakistan Oilfields Limited 538.01 542.40 530.25 532.82 -8.83 194,200
PPL Pakistan Petroleum Limited 234.00 237.80 231.11 232.44 -0.75 1,826,600
PRL Pakistan Refinery Limited 148.07 148.07 133.97 143.42 2.40 484,500
PSO Pakistan State Oil Company Limited 447.01 450.50 432.10 437.52 -8.63 2,920,000
SHEL Shell Pakistan Limited 295.50 299.50 274.24 290.32 1.65 2,320,800
Personal Goods (Textile) (Number of traded companies in sector: 76)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 8.15 8.15 7.61 7.61 -0.34 3,000
AMTEX Amtex Limited 3.85 4.00 3.81 3.93 0.12 8,453,000
APOT Apollo Textile Mills Limited 15.07 15.07 13.55 13.55 -0.52 1,500
ADMM Artistic Denim Mills Limited 80.49 80.49 75.75 76.60 -3.10 24,500
ARUJ Aruj Industries Limited 12.30 12.90 12.30 12.90 -0.25 1,500
ASTM Asim Textile Mills Limited 19.00 19.50 19.00 19.50 0.20 6,000
ANL Azgard Nine Limited 7.31 7.35 7.09 7.12 -0.17 1,718,000
BCML Babri Cotton Mills Limited 76.00 76.48 74.00 74.00 -3.00 21,500
BATA Bata Pakistan Limited 3,300.00 3,400.00 3,111.00 3,223.58 -79.34 1,060
BHAT Bhanero Textile Mills Limited 799.95 799.95 799.95 799.95 31.00 300
BILF Bilal Fibres Limited 16.00 16.79 16.00 16.79 0.05 18,000
BTL Blessed Textile Mills Limited 161.01 161.01 160.50 160.50 -7.58 1,300
BROT Brothers Textile Mills Limited 10.20 10.20 9.87 9.90 -0.13 35,500
CHBL Chenab Limited 5.26 5.30 5.17 5.21 -0.07 44,500
CLCPS Chenab Limited - Preference Shares 2.01 2.10 2.00 2.04 0.04 88,000
COLG Colgate Palmolive (Pakistan) Limited 1,680.00 1,680.00 1,650.00 1,650.00 -6.10 60
CML Colony Mills Limited 4.91 4.99 4.79 4.80 -0.16 305,500
CCM Crescent Cotton Mills Limited 50.50 51.00 50.50 51.00 0.45 1,500
CFL Crescent Fibres Limited 31.00 31.50 31.00 31.50 0.49 1,000
CJPL Crescent Jute Proudcts Limited 4.02 4.34 4.02 4.31 0.08 30,000
CRTM Crescent Textile Mills Limited 18.20 18.55 18.20 18.30 -0.12 52,500
DSIL D.S. Industires Limited 4.70 4.70 4.39 4.41 -0.11 265,000
DSML Dar-es-Salaam Textile Mills Limited 6.66 6.66 6.66 6.66 0.66 500
DLL Dawood Lawrancepur Limited 102.00 102.00 98.26 100.50 -1.24 9,500
DFSM Dewan Farooque Spinning Mills Limited 3.85 3.85 3.72 3.76 -0.15 17,500
DMTM Dewan Mushtaq Textile Mills Limited 14.20 14.20 14.20 14.20 -0.20 500
DWTM Dewan Textile Mills Limited 9.10 10.09 9.10 10.09 -0.01 15,000
ELCM Elahi Cotton Mills Limited 66.44 66.45 66.44 66.45 -8.31 1,000
ELSM Ellcot Spinning Mills Limited 76.05 76.05 76.00 76.00 -1.00 1,500
FASM Faisal Spinning Mills Limited 180.00 180.00 175.75 175.75 -9.24 1,800
GADT Gadoon Textile Mills Limited 196.00 198.50 189.50 191.87 -3.95 91,300
GFIL Ghazi Fabrics International Limited 11.49 11.49 10.90 11.30 -0.20 3,500
GATM Gul Ahmed Textile Mills Limited 52.30 52.30 50.50 51.13 -1.77 105,500
GSPM Gulshan Spinning Mills Limited 4.10 4.10 3.60 3.60 -0.73 50,000
HMIM Haji Mohammed Ismail Mills Limited 3.15 3.15 2.82 3.00 -0.04 19,500
HIRAT Hira Textile Mills Limited 12.15 12.15 11.62 11.76 -0.19 122,000
ICCT I.C.C. Textile Limited 4.53 4.53 4.53 4.53 -0.99 4,000
IBFL Ibrahim Fibre Limited 75.50 75.50 75.34 75.34 -3.96 45,000
IDRT Idrees Textile Mills Limited 15.90 15.99 15.90 15.99 0.50 3,000
JDMT Janana-de-Malucho Textile Mills Limited 115.90 115.90 115.90 115.90 -6.10 45,500
KOHTM Kohat Textile Mills Limited 17.50 17.50 17.20 17.20 -0.21 2,500
KOIL Kohinoor Industries Limited 3.50 3.50 3.25 3.35 -0.11 30,500
KML Kohinoor Mills Limited 14.75 14.80 14.50 14.64 -0.36 35,500
KOSM Kohinoor Spinning Mills Limited 13.97 14.00 13.97 14.00 -0.05 3,000
KTML Kohinoor Textile Mills Limited 23.76 24.24 23.60 23.64 -0.42 197,500
LIBT Libaas Textile Limited 16.20 16.20 15.80 15.80 -1.00 3,500
MQTM Maqbool Textile Mills Limited 25.00 25.05 24.50 25.05 -0.45 17,000
MSOT Masood Textile Mills Limited 122.00 124.00 116.37 122.00 -0.49 13,500
MEHT Mehmood Textile Mills Limited 138.00 138.00 137.25 137.25 -4.35 500
MTIL Mian Textile Industries Limited 4.25 4.25 4.00 4.00 0.05 5,500
MFTM Mohummed Farooq Textile Mills Limited 4.00 4.20 4.00 4.09 -0.06 15,000
MUBT Mubarak Textile Mills Limited 4.85 4.85 4.80 4.80 -1.00 1,000
NPSM N.P. Spinning Mills Limited 55.00 57.00 53.50 53.50 -1.33 5,000
NSRMR National Silk and Rayon Mills (R) 26.10 26.50 26.10 26.50 -0.97 7,500
NCL Nishat Chunian Limited 44.61 44.85 43.80 44.44 0.00 958,500
NML Nishat Mills Limited 116.19 117.50 115.01 116.84 1.36 2,781,700
OLTM Olympia Textile Mills Limited 6.37 7.32 6.37 7.00 -0.37 10,000
PASM Paramount Spinning Mills Limited 6.20 6.50 6.20 6.45 0.15 4,000
PRET Premium Textile Mills Limited 135.50 139.90 135.00 135.00 -1.67 1,100
PRWM Prosperity Weaving Mills Limited 41.49 41.60 41.00 41.00 -0.25 7,500
RAVT Ravi Textile Mills Limited 4.15 4.18 3.95 3.97 -0.23 134,000
REDCO Redco Textiles Limited 4.11 4.20 4.00 4.00 -0.49 62,500
REWM Reliance Weaving Mills Limited 40.55 41.00 39.60 40.40 -1.28 24,500
RUPL Rupali Polyester Limited 17.95 17.95 17.95 17.95 -0.95 500
SAIF Saif Textile Mills Limited 26.58 26.58 25.60 25.60 -1.30 19,000
SLYT Sally Textile Mills Limited 24.01 24.01 23.02 23.02 -0.59 3,500
SANE Salman Noman Enterpries Limited 5.61 6.99 5.50 6.42 -0.06 27,500
SMTM Samin Textiles Limited 12.05 12.95 12.05 12.95 0.05 4,500
SFL Sapphire Fibers Limited 300.00 300.00 286.00 289.66 -9.34 2,400
SSML Saritow Spinning Mills Limited 11.25 11.26 11.00 11.00 -0.21 93,000
SRVI Service Industries Limited 642.00 645.00 610.69 611.67 -31.16 24,800
TATM Tata Textile Mills Limited 49.40 50.30 47.10 48.06 -0.84 18,500
TREET Treet Corporation Limited 127.05 127.89 123.50 124.00 -2.29 346,500
TRPOL Tri-Star Ployester Limited 1.97 2.15 1.95 1.99 0.02 978,500
YOUW Yousuf Weaving Mills Limited 4.50 4.50 4.50 4.50 -0.10 10,000
ZAHT Zahidjee Textile Mills Limited 15.81 16.15 15.50 16.10 0.36 17,000
Pharma and Bio Tech (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 470.00 492.00 470.00 474.44 -14.19 110,600
FEROZ Ferozsons Laboratories Limited 210.00 211.00 203.50 204.30 -2.51 45,700
GLAXO GlaxoSmithKline (Pakistan) Limited 189.80 194.00 178.35 183.04 -4.68 419,600
HINOON Highnoon Laboratories Limited 150.25 150.25 149.50 149.94 -2.81 1,300
IBLHL IBL HealthCare Limited 97.00 98.00 92.97 93.69 -4.16 16,000
OTSU Otsuka Pakistan Limited 51.40 51.40 51.02 51.02 -0.98 4,500
SAPL Sanofi-Aventis Pakistan Limited 1,009.00 1,020.00 959.24 966.43 -53.29 1,700
SEARL The Searle Company Limited 169.75 169.85 163.55 164.07 -3.89 176,200
WYETH Wyeth Pakistan Limited 4,300.00 4,302.00 4,100.00 4,100.00 0.00 320
Real Estate Investment and Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 69.80 69.82 69.80 69.82 3.32 1,500
PACE Pace (Pakistan) Limited 5.30 5.30 4.83 4.94 -0.26 8,854,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 41.85 42.75 40.71 41.12 -0.68 962,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 15.28 15.76 15.10 15.43 0.54 21,034,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.74 34.74 33.50 34.59 1.50 4,801,500
TPL TPL Trakker Limited 9.25 9.25 9.00 9.00 -0.09 61,000
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 268.00 270.00 266.01 266.01 -13.99 800
PAKT Pakistan Tobacco Company Limited 1,331.00 1,400.00 1,331.00 1,390.50 4.82 1,400
PMPK Philip Morris (Pakistan) Limited 775.00 777.61 703.57 703.57 -37.02 27,400
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 8.04 8.26 7.90 7.96 -0.05 3,099,000
PSEL Pakistan Services Limited 520.00 520.00 486.16 497.00 -14.74 1,300
Future Contracts (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
KAPCO-APR   60.00 60.00 60.00 60.00 0.00 500
ENGRO-APR   211.25 211.25 204.01 209.26 0.00 2,337,000
BAFL-APR   28.95 29.10 28.30 28.74 0.00 208,000
MCB-APR   283.00 288.00 275.20 283.01 0.00 895,500
NML-APR   116.75 117.80 115.10 117.42 0.00 1,334,000
EFOODS-APR   117.10 120.50 114.60 117.50 0.00 4,187,500
PPL-APR   235.00 239.00 232.11 234.47 0.00 255,000
SNGP-APR   23.80 23.80 23.50 23.60 0.00 11,500
FABL-APR   16.69 17.25 16.65 17.10 0.00 2,925,500
AHCL-APR   29.50 30.38 29.30 29.33 0.00 413,000
FCCL-APR   17.85 17.85 17.60 17.74 0.00 762,000
NCL-APR   44.95 44.99 44.02 44.65 0.00 361,000
PIOC-APR   45.20 45.44 44.61 45.18 0.00 104,000
CHCC-APR   69.55 70.79 69.00 70.00 0.00 22,000
SSGC-APR   32.00 32.00 31.25 31.32 0.00 49,000
PTC-APR   31.00 31.80 30.70 30.96 0.00 3,316,000
AKBL-APR   19.20 19.90 18.20 19.39 0.00 204,000
HUBC-APR   52.59 53.28 52.05 52.08 0.00 52,500
ATRL-APR   236.00 237.40 229.00 233.26 0.00 2,851,000
FFC-APR   116.00 116.00 114.05 114.43 0.00 65,500
UBL-APR   180.05 188.00 180.05 187.46 0.00 200,000
DGKC-APR   92.95 93.08 91.65 92.29 0.00 804,000
FATIMA-APRB   31.22 31.22 31.22 31.22 0.00 500
NBP-APR   63.50 63.50 60.40 61.36 0.00 2,873,000
MLCF-APR   30.50 30.65 29.69 29.88 0.00 1,926,500
LUCK-APR   367.85 368.70 356.00 359.12 0.00 277,500
BAHL-APR   43.80 43.80 43.51 43.51 0.00 4,000
PSO-APR   448.00 451.98 433.00 439.46 0.00 2,257,000
AICL-APR   49.35 49.90 48.02 48.37 0.00 1,234,000
OGDC-APR   260.00 260.49 254.00 258.83 0.00 39,500
BOP-APR   11.34 11.38 11.00 11.08 0.00 3,059,000
DAWH-APR   91.00 91.00 88.00 88.94 0.00 75,000
FFBL-APR   42.40 42.40 41.75 41.99 0.00 20,000

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