ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Tuesday, March 31, 2015

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on March 30, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,917.36 29,917.36 28,648.23 28,927.04 -1,030.79 207,041,810
KSE-30 KSE-30 Index 19,035.56 19,035.56 18,208.06 18,371.59 -697.60 77,311,850
KSE-ALL KSE All Share Index 21,529.23 21,529.23 20,717.38 20,894.12 -655.97 275,372,720
KSE-MI30 KSE Meezan Index 48,748.40 48,911.93 46,591.49 46,931.50 -2,142.39 101,659,950
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 163.00 163.00 161.41 161.41 -8.49 13,300
ATBA Atlas Battery Limited 631.50 645.00 631.32 637.04 -27.50 10,350
ATLH Atlas Honda Limited 328.01 330.00 327.75 327.75 -17.25 2,700
DFML Dewan Farooque Motors Limited 4.85 4.89 4.05 4.44 -0.41 2,196,500
EXIDE Exide Pakistan Limited 981.08 981.08 978.49 978.49 -51.49 520
GTYR General Tyre and Rubber Co. of Pakistan Limited 118.00 118.50 111.65 111.65 -5.85 8,500
GHNL Ghandara Nissan Limited 45.01 45.01 44.50 44.50 -2.34 19,500
GAIL Ghani Automobile Industries Limited 4.47 4.47 3.65 3.81 -0.51 1,047,500
HCAR Honda Atlas Cars (Pakistan) Limited 181.28 181.45 174.70 174.70 -9.19 251,100
INDU Indus Motor Company Limited 1,015.00 1,054.00 966.81 966.81 -50.88 75,900
PSMC Pak Suzuki Motor Company Limited 335.50 339.00 330.00 330.00 -17.36 93,000
SAZEW Sazgar Engineering Works Limited 36.10 37.98 36.10 37.98 -0.02 4,000
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 999.00 1,036.00 999.00 1,031.28 44.44 20,540
NMFL Nirala MSR Foods Limited 13.90 14.05 13.90 13.90 -1.00 49,500
Chemicals (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.01 7.01 7.01 7.01 -0.39 1,500
ARPL Archroma Pakistan Limited 437.00 455.00 435.67 435.67 -22.93 27,250
AHCL Arif Habib Corporation Limited 30.30 30.30 29.04 30.01 -0.55 1,455,000
BAPL Bawany Air Product Limited 5.50 5.50 5.01 5.01 -0.52 3,500
BIFO Biafo Industries Limited 155.00 162.00 155.00 161.95 1.95 80,400
DAWH Dawood Hercules Corporation Limited 86.20 88.00 85.15 86.88 -2.75 232,500
DCH Descon Chemicals Limited 4.26 4.26 3.52 3.95 -0.42 759,500
DOL Descon Oxychem Limited 3.86 3.86 3.50 3.65 -0.31 328,000
DSFL Dewan Salman Fibre Limited 1.53 1.55 1.30 1.40 -0.17 566,500
DYNO Dynea Pakistan Limited 50.00 51.00 49.00 51.00 -0.48 1,500
ENGRO Engro Corporation Limited 254.01 255.00 244.62 244.67 -12.82 5,030,300
EFERT Engro Fertilizers Limited 75.12 75.25 71.50 73.47 -1.65 6,082,500
EPCL Engro Polymer and Chemicals Limited 8.60 8.80 7.91 8.11 -0.68 1,054,000
FATIMA Fatima Fertilizer Company Limited 37.25 37.38 35.60 36.74 -0.51 2,383,000
FFBL Fauji Fertilizer Bin Qasim Limited 45.95 45.95 43.79 44.27 -1.82 6,180,000
FFC Fauji Fertilizer Company Limited 131.00 133.85 125.69 126.91 -5.39 3,489,200
GATI Gatron Industries Limited 148.20 148.20 148.20 148.20 -7.80 300
GGL Ghani Gases Limited 27.50 27.50 26.22 26.29 -1.30 260,500
ICI I.C.I. Pakistan Limited 366.39 380.00 366.39 366.39 -19.28 9,700
ICL Ittehad Chemical Limited 35.50 35.50 33.38 33.38 -1.75 48,000
LINDE Linde Pakistan Limited 157.00 157.00 157.00 157.00 -6.83 500
LOTCHEM Lotte Chemical Pakistan Limited 5.85 5.85 4.94 4.99 -0.81 4,910,000
MWMP Mandviwala Mauser Plastic Industries Limited 2.98 2.98 2.41 2.41 -0.59 10,000
NICL Nimir Industrial Chemicals Limited 21.52 21.52 21.13 21.13 -1.11 93,000
PGCL Pakistan Gum and Chemiclas Limited 235.00 253.00 233.50 250.90 5.21 2,200
PPVC Pakistan PVC Limited 4.00 4.00 3.82 3.94 -0.75 3,000
SARC Sardar Chemical Industries Limited 13.38 13.49 11.70 13.30 0.60 43,500
SITC Sitara Chemical Industries Limited 308.00 310.00 307.80 307.83 -16.17 3,800
SPL Sitara Peroxide Limited 11.25 11.25 10.24 10.24 -1.00 264,000
UDPL United Distributors Pakistan Limited 30.38 30.38 30.38 30.38 -1.59 52,500
WAHN Wah Noble Chemicals Limited 52.75 52.75 52.73 52.73 -2.77 8,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 90.00 94.85 88.73 90.11 -3.29 399,500
AKBL Askari Bank Limited 17.02 17.02 16.26 16.39 -0.87 3,848,500
BAFL Bank Al-Falah Limited 25.06 25.70 24.26 24.42 -1.11 4,976,000
BAHL Bank Al-Habib Limited 42.50 42.55 40.92 41.03 -2.04 806,500
BIPLR1 Bank Islami (R) 0.22 0.26 0.13 0.22 -0.05 821,000
BOK Bank Of Khyber Limited 10.00 10.01 9.31 9.41 -0.89 41,000
BOP Bank Of Punjab Limited 7.50 7.50 6.82 7.05 -0.76 27,031,500
BIPL Bankislami Pakistan Limited 8.80 8.80 8.15 8.40 -0.52 281,000
FABL Faysal Bank Limited 14.00 14.29 13.37 13.54 -0.83 5,201,000
HBL Habib Bank Limited 175.25 175.25 167.48 169.40 -6.89 54,400
HMB Habib Metropolitan Bank Limited 28.70 28.70 27.30 27.66 -0.94 608,000
JSBL JS Bank Limited 6.93 6.96 5.13 5.72 -0.24 780,000
KASBB KASB Bank Limited 1.21 1.40 0.91 1.37 0.00 487,500
MCB MCB Bank Limited 238.00 240.00 226.77 234.80 -3.87 1,127,700
MEBL Meezan Bank Limited 42.32 43.99 42.28 42.28 -2.22 31,500
NBP National Bank Of Pakistan 50.05 50.05 48.16 48.18 -2.51 4,573,500
NIB NIB Bank Limited 1.83 2.00 1.70 1.80 -0.02 3,703,500
SBL Samba Bank Limited 6.39 6.39 5.30 5.30 -0.70 99,000
SILK Silkbank Limited 1.65 1.65 1.51 1.57 -0.09 1,345,000
SNBL Soneri Bank Limited 10.22 10.60 10.06 10.39 -0.66 818,000
SCBPL Standard Chartered Bank Limited 23.40 23.40 23.00 23.40 -0.04 126,000
SMBL Summit Bank Limited 3.19 3.60 3.19 3.41 -0.15 775,500
UBL United Bank Limited 144.00 148.00 141.25 146.60 0.22 649,600
Construction and Materials (Cement) (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 273.50 273.50 267.13 270.00 -11.18 105,400
ACPL Attock Cement (Pakistan) Limited 175.00 183.00 171.25 172.34 -7.92 103,600
BGL Baluchistan Glass Limited 2.75 3.10 2.70 2.95 -0.15 125,000
BERG Berger Paints Pakistan Limited 96.01 96.01 94.32 94.32 -4.96 23,000
BWCL Bestway Cement Limited 115.90 115.90 115.90 115.90 -6.10 500
CHCC Cherat Cement Company Limited 68.50 68.51 65.11 65.36 -3.17 1,053,500
DGKC D.G. Khan Cement Company Limited 110.80 111.01 106.59 106.59 -5.61 3,925,000
DBCI Dadabhoy Cement Industries Limited 2.40 2.40 2.20 2.30 -0.17 26,500
DNCC Dandot Cement Company Limited 9.00 9.00 9.00 9.00 -1.00 1,500
DCL Dewan Cement Limited 5.80 5.80 5.10 5.48 -0.41 1,621,000
EMCO Emco Industries Limited 2.60 2.85 2.60 2.75 -0.26 10,000
FCCL Fauji Cement Company Limited 28.15 28.49 27.12 27.12 -1.42 11,264,500
FECTC Fecto Cement Limited 58.52 60.89 58.51 58.51 -3.07 609,000
FLYNG Flying Cement Company Limited 6.16 6.16 5.90 5.95 -0.75 111,000
FRCL Frontier Ceramics Limited 5.41 5.41 5.41 5.41 0.05 500
GAMON Gammon Pakistan Limited 9.50 10.96 9.42 10.96 0.54 69,500
GWLC Gharibwal Cement Limited 26.00 27.00 26.00 26.97 -0.58 2,500
HADC Haydary Construction Company Limited 1.35 1.49 1.31 1.40 -0.10 38,500
JVDC Javedan Corporation Limited 24.35 24.35 23.76 23.76 -1.25 12,000
KCL Karam Ceramics Limited 21.00 21.00 21.00 21.00 0.00 1,000
KOHC Kohat Cement Limited 160.00 160.00 156.35 156.35 -8.22 24,900
LPCL Lafarge Pakistan Cement Limited 15.00 15.49 14.28 14.28 -1.00 681,500
LUCK Lucky Cement Limited 444.00 451.99 424.79 424.80 -22.34 766,100
MLCF Maple Leaf Cement Factory Limited 48.00 48.00 45.73 45.76 -2.37 7,353,000
PIOC Pioneer Cement Limited 78.00 78.40 73.88 74.86 -2.90 2,226,000
POWER Power Cement Limited 6.61 6.90 6.13 6.23 -0.65 2,930,500
SMCPL Safe Mix Concrete Products Limited 7.03 7.03 7.01 7.01 -0.69 5,500
STCL Shabbir Tiles and Ceramics Limited 7.82 8.00 7.06 7.07 -0.99 1,132,500
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 28.25 28.25 28.12 28.12 -1.48 11,000
EPQL Engro Powergen Qadirpur Limited 37.60 37.60 35.79 35.79 -1.88 1,013,000
HUBC Hub Power Company Limited 85.50 85.50 81.32 81.32 -4.27 4,573,500
IDEN Ideal Energy Limited 4.75 4.89 4.54 4.89 -0.56 8,500
JPGL Japan Power Generation Limited 2.09 2.09 1.60 1.69 -0.29 1,577,500
KEL K-Electric Limited 6.74 6.77 6.01 6.11 -0.65 46,169,500
KOHE Kohinoor Energy Limited 43.10 43.10 42.75 43.00 -1.99 79,000
KOHP Kohinoor Power Company Limited 2.16 2.28 2.11 2.28 -0.02 33,000
KAPCO Kot Addu Power Company Limited 76.10 78.00 73.83 74.08 -3.63 2,360,500
LPL Lalpir Power Limited 31.50 31.50 28.50 28.50 -1.50 1,260,000
NCPL Nishat Chunian Power Limited 51.00 51.00 48.64 49.04 -2.16 312,000
NPL Nishat Power Limited 51.74 52.00 48.94 49.00 -2.51 604,000
PKGP PAKGEN Power Limited 28.00 28.00 26.58 26.58 -1.39 1,006,000
SPWL Saif Power Limited 34.51 34.80 33.82 34.12 -1.47 396,000
SEPCO Southern Electric Power Company Limited 1.30 1.49 1.21 1.34 -0.04 387,000
TSPL Tri-Star Power Limited 1.25 1.25 1.00 1.00 -0.15 30,000
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 19.10 19.10 19.10 19.10 -1.00 13,500
PCAL Pakistan Cables Limited 135.00 135.00 132.05 132.05 -6.95 1,700
Engineering (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 322.02 322.02 311.11 311.11 -16.37 26,800
GHNI Ghandhara Industries Limited 33.66 33.66 33.66 33.66 -1.77 85,000
HINO HinoPak Motors Limited 825.00 825.00 810.22 810.22 -42.64 4,900
KSBP K.S.B. Pumps Co. Limited 131.00 131.00 127.58 127.58 -6.71 5,900
MTL Millat Tractors Limited 530.11 535.00 529.04 529.04 -27.84 23,100
Equity Investment Instruments (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 39.40 39.40 39.40 39.40 -2.07 1,000
BRR B.R.R. Guardian Modaraba 6.02 6.85 6.01 6.10 -0.90 40,000
FANM First Al-Noor Modarba 4.11 4.11 4.05 4.05 -0.12 17,500
FECM First Elite Capital Modaraba 3.90 3.90 3.80 3.80 0.10 1,500
FFLM First Fidelity Leasing Modaraba 2.60 2.60 2.50 2.50 -0.15 2,000
FHAM First Habib Modarba Limited 9.65 9.65 9.51 9.51 -0.35 64,000
FNBM First National Bank Modarba 2.50 3.00 2.50 2.60 -0.51 4,000
PAKMI First Pakistan Modarba 1.55 1.55 1.55 1.55 -0.15 47,500
FPRM First Paramount Modaraba 13.10 13.10 13.10 13.10 0.25 500
PMI First Prudential Modarba 1.50 1.65 1.50 1.65 0.10 60,000
FPJM First Punjab Modarba 4.70 4.70 4.50 4.50 -0.80 114,000
FUDLM First UDL Modarba 22.00 22.00 20.91 20.91 -1.10 36,500
GASF Golden Arrow Selected Funds Limited 8.80 8.90 7.85 8.12 -0.72 1,167,500
MODAM Modaraba Al - Mali 2.36 2.49 2.35 2.35 -0.15 21,500
POAF Pak Oman Advantage Fund 9.59 9.59 9.55 9.55 0.00 20,000
PGF PICIC Growth Fund 23.02 24.50 22.74 24.00 0.07 1,319,500
PIF PICIC Investment Fund 10.56 10.60 10.08 10.11 -0.97 104,000
SCM Standard Chartered Modaraba 25.05 25.05 24.85 24.85 -1.15 12,000
TSMF Tri-Star Mutual Fund Limited 4.35 4.35 3.15 3.50 0.04 2,000
TRSM Trust Modarba 9.70 9.70 9.70 9.70 0.95 500
UCAPM UNICAP Modarba 1.00 1.77 1.00 1.00 -0.49 10,500
Financial Services (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 54.10 58.70 53.38 56.03 -0.15 490,000
ARPAK Arpak International Investment Limited 22.10 22.10 22.10 22.10 1.05 1,000
CPAL Capital Assets Leasing Corporation Limited 5.30 5.30 5.30 5.30 0.30 4,000
DEL Dawood Equities Limited 2.50 2.70 2.22 2.68 -0.31 47,500
FCSC First Capital Securites Corporation Limited 1.89 1.89 1.42 1.47 -0.25 60,500
FCIBL First Credit & Invest Bank Limited 13.24 13.24 13.24 13.24 -1.00 500
FDIBL First Dawood Investment Bank Limited 1.05 1.05 0.89 0.90 -0.10 23,000
FNEL First National Equities Limited 2.00 2.10 1.86 2.00 -0.10 23,500
IGIBL IGI Investment Bank Limited 1.41 1.45 1.32 1.40 -0.20 370,500
IFSL Invest & Finance Securities Limited 17.26 18.00 17.26 17.53 -0.48 6,500
ICIBL Invest Capital Investment Bank Limited 1.11 1.26 1.01 1.16 -0.32 76,000
JSCL Jahangir Siddiqui Company Limited 15.15 15.20 14.09 14.58 -0.51 8,648,000
JSGCL JS Global Capital Limited 31.89 31.89 30.50 30.50 -1.35 1,500
JSIL JS Investments Limited 12.65 12.65 11.70 12.04 -0.61 1,329,500
KASBSL KASB Securities Limited 7.70 7.70 7.69 7.69 -1.00 4,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 26.23 27.88 26.23 27.10 -0.51 107,000
NEXT Next Capital Limited 6.39 6.39 4.56 4.56 -0.99 19,500
OLPL Orix Leasing Pakistan Limited 61.00 61.00 58.12 58.56 -2.61 20,500
PASL Pervez Ahmed Securities Limited 1.97 1.97 1.60 1.71 -0.16 3,813,500
SPLC Saudi Pak Leasing Company Limited 1.31 1.35 1.15 1.32 -0.04 25,500
SLCL Security Leasing Corporation Limited 2.09 2.09 1.76 1.97 -0.47 31,000
TRIBL Trust Investment Bank Limited 1.11 1.11 1.01 1.01 -0.20 20,000
TSBL Trust Securities and Brokerage Limited 3.70 3.70 3.50 3.50 -0.35 65,000
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 21.05 21.30 20.04 20.06 -1.03 4,249,000
TELE Telecard Limited 2.40 2.59 2.10 2.23 -0.22 958,000
WTL WorldCall Telecom Limited 1.23 1.25 1.03 1.05 -0.14 1,045,500
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 16.18 17.25 16.18 16.23 -0.95 18,500
AABS Al-Abbas Sugar Mills Limited 162.45 162.45 162.45 162.45 -8.55 300
ALNRS Al-Noor Sugar Mills Limited 28.50 28.50 28.50 28.50 -0.50 2,500
ANSM Ansari Sugar Mills Limtied 5.40 5.40 5.40 5.40 -1.00 500
CHAS Chashma Sugar Mills Limited. 21.00 21.00 21.00 21.00 -1.00 1,000
CLOV Clover Pakistan Limited 75.57 76.97 75.57 75.57 -3.97 19,900
CSUML Colony Sugar Mills Limited 4.00 4.00 3.31 3.50 -0.50 64,000
DAAG Data Agro Limited 11.60 11.60 11.51 11.51 -1.00 6,500
DWSM Dewan Sugar Mills Limited 3.01 3.10 3.00 3.10 -0.10 32,500
EFOODS Engro Foods Limited 110.38 110.38 105.31 105.38 -5.47 1,498,100
FRSM Faran Sugar Mills Limited 44.80 44.80 42.02 42.10 -2.13 50,500
HABSM Habib Sugar Mills Limited 31.06 31.06 30.17 30.20 -1.55 33,500
HAL Habib-ADM Limited 26.51 26.60 26.13 26.14 -1.36 6,500
HWQS Haseeb Waqas Sugar Mills Limited 4.54 5.00 4.54 5.00 0.05 22,000
JDWS J.D.W. Sugar Mills Limited 224.00 239.46 223.27 226.51 -8.51 1,400
JSML Jauharabad Sugar Mills Limited 6.75 6.75 6.75 6.75 -0.96 1,500
MRNS Mehran Sugar Mills Limited 93.10 93.10 93.10 93.10 -4.90 600
MIRKS Mirpurkhas Sugar Mills Limited 55.00 55.00 54.02 54.02 -2.84 1,500
MFFL Mitchells Fruit Farms Limited 451.00 451.00 446.50 448.83 -21.17 600
NATF National Foods Limited 334.14 369.30 334.14 369.13 17.41 50,350
NESTLE Nestle Pakistan Limited 9,975.03 9,975.03 9,900.00 9,975.00 -0.05 1,040
NOPK Noon Pakistan Limited 71.75 75.90 71.75 71.75 -3.77 13,000
PNGRS Pangrio Sugar Mills Limited 1.70 1.70 1.70 1.70 -0.30 1,500
POML Punjab Oil Mills Limited 137.00 137.00 133.05 133.05 -7.00 1,700
QUICE Quice Food Limited 5.60 5.70 4.97 5.37 -0.42 1,112,500
SKRS Sakrand Sugar Mills Limited 2.15 2.45 2.03 2.25 -0.08 4,000
SANSM Sanghar Sugar Mills Limited 24.70 24.70 24.70 24.70 -1.30 500
SHSML Shahmurad Sugar Mills Limited 30.55 30.56 30.55 30.55 -1.60 22,000
SGML Shakerganj Mills Limited 12.39 12.50 12.39 12.39 -1.00 4,500
UPFL Unilever Pakistan Foods Limited 8,150.00 8,150.00 8,075.95 8,075.95 -425.05 40
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 54.00 54.00 51.35 51.35 -2.65 234,500
SEPL Security Paper Limited 67.50 68.00 65.60 65.60 -3.45 14,000
General Industrials (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.40 5.41 4.45 4.48 -0.92 12,000
CPPL Cherat Packaging Limited. 160.66 165.00 160.65 160.65 -8.45 10,900
ECOP Ecopack Limited 10.01 10.48 9.93 10.08 -0.85 173,500
GHGL Ghani Glass Mills Limited 69.10 69.10 68.35 68.35 -3.56 5,500
GVGL Ghani Value Glass Limited 15.27 15.27 15.27 15.27 -1.00 2,000
MACFL Macpac Films Limited 13.71 14.00 13.71 14.00 -0.70 2,000
MERIT Merit Packaging Limited 16.20 16.20 16.10 16.10 -1.00 39,500
PKGS Packages Limited 491.01 541.00 490.39 531.84 15.65 191,100
SIEM Siemens Pakistan Engineering Co. Limited 840.00 875.00 838.18 862.39 -19.90 700
SPEL Synthetic Products Enterprises Limited 47.50 47.51 46.07 46.79 -1.70 1,003,500
THALL Thal Limited 244.06 244.06 243.88 243.97 -12.74 500
TRIPF Tri-Pack Films Limited 175.00 175.00 171.12 171.12 -9.00 9,300
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 230.00 245.00 227.82 237.96 -1.85 293,200
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 14.00 14.00 14.00 14.00 -1.00 5,500
HAEL Hala Enterprises Limited 9.55 9.80 9.40 9.40 -1.00 4,500
PAEL Pak Elektron Limited 43.98 44.00 42.33 42.33 -2.22 3,596,000
SING Singer Pakistan Limited 14.81 15.10 14.37 14.37 -1.00 123,500
TGL Tariq Glass Industries Limited 46.25 46.25 45.17 45.17 -2.37 75,000
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 6.70 6.80 6.15 6.25 -0.84 213,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.85 8.85 8.82 8.82 -1.00 2,000
CSAP Crescent Steel & Allied Products Limited 43.12 43.20 42.76 42.76 -2.25 177,000
HSPI Huffaz Seamless Pipe Industries Limited 17.25 17.25 17.25 17.25 -0.95 17,000
INIL International Industries Limited 65.00 65.00 63.69 63.69 -3.35 32,500
ISL International Steels Limited 22.80 23.25 22.73 22.88 -1.04 364,500
STPL Siddiqsons Tin Plate Limited 7.56 8.49 7.05 7.25 -0.77 805,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 27.74 27.74 26.60 26.60 -1.40 2,688,000
PICT Pakistan International Container Terminal Limited 236.00 236.00 228.00 228.07 -11.93 1,900
PNSC Pakistan National Shipping Corporation Limited 143.01 144.10 142.02 142.99 -6.50 15,200
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 11.56 11.56 11.56 11.56 -1.00 500
EFUL EFU Life Assurance Limited 145.00 145.00 145.00 145.00 -6.05 1,400
IGIL IGI Life Insurance Company Limited 132.13 132.13 119.55 125.84 0.00 200
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 13.80 13.80 12.90 12.90 -1.18 1,193,000
MDTL Media Times Limited 1.56 1.56 1.31 1.41 -0.19 716,500
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 23.40 23.40 21.99 22.01 -1.13 2,092,000
SSGC Sui Southern Gas Company Limited 35.90 36.65 34.77 35.34 -1.25 2,785,500
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 40.02 40.99 37.93 38.08 -1.84 1,244,500
AGIC Askari General Inusrance Company Limited 26.60 26.60 25.65 26.00 -0.99 6,500
ATIL Atlas Insurance Limited 64.00 64.00 62.89 62.89 -3.31 30,000
CENI Century Insurance Comany Limited 19.51 19.51 19.50 19.50 -1.00 2,500
CSIL Crescent Star Insurance Company Limited 3.60 3.89 3.41 3.47 -0.61 19,500
CYAN Cyan Limited 69.50 69.51 67.97 67.97 -3.57 91,000
EFUG EFU General Insurance Limited 135.05 141.00 134.98 134.98 -7.10 133,700
HICL Habib Insurance Company Limited 16.55 16.60 15.90 16.10 -0.79 85,000
IGIIL IGI Insurance Limited 195.00 195.00 191.59 191.59 -10.08 162,500
JGICL Jubilee General Insurance Company Limited 76.04 76.10 76.00 76.00 -4.00 3,000
PKGI Pakistan General Insurance Company Limited 10.30 12.20 10.26 10.46 -0.80 23,500
PAKRI Pakistan Reinsurance Company Limited 28.09 28.09 26.69 26.69 -1.40 246,000
PINL Premier Insurance Limited 26.00 26.00 23.69 23.69 -1.24 25,500
RICL Reliance Insurance Company Limited 12.00 12.01 11.65 11.65 -0.50 17,000
SHNI Shaheen Insurance Company Limited 5.51 5.51 4.61 4.84 -0.76 73,500
TDIL TPL Direct Insurance Limited 18.00 18.00 18.00 18.00 -0.51 3,500
UNIC United Insurance Company of Pakistan Limited 36.00 36.50 34.27 34.27 -1.80 140,000
UVIC Universal Insurance Company Limited 3.20 3.40 3.20 3.40 -0.60 2,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 517.00 517.00 494.12 496.17 -23.95 102,200
ATRL Attock Refinery Limited 153.05 153.90 146.48 146.48 -7.70 181,700
BPL Burshane LPG (Pakistan) Limited 68.00 68.00 66.37 66.38 -3.48 19,500
BYCO Byco Petroleum Pakistan Limited 7.76 7.76 6.80 7.03 -0.75 2,674,500
HASCOL Hascol Petroleum Limited 92.20 92.20 87.48 87.48 -4.60 690,000
MARI Mari Petroleum Company Limited 510.00 513.90 491.32 491.32 -25.85 91,450
NRL National Refinery Limited 192.00 192.50 182.31 182.31 -9.59 62,700
OGDC Oil and Gas Development Company Limited 181.01 185.00 173.15 177.35 -4.79 2,276,800
POL Pakistan Oilfields Limited 324.00 324.00 305.57 311.30 -10.35 548,800
PPL Pakistan Petroleum Limited 152.00 152.25 145.56 147.32 -4.68 3,410,400
PRL Pakistan Refinery Limited 156.00 156.00 148.00 152.14 -1.55 163,100
PSO Pakistan State Oil Company Limited 345.00 345.00 328.00 328.00 -17.26 716,800
SHEL Shell Pakistan Limited 223.80 223.80 210.95 210.95 -11.10 118,500
Personal Goods (Textile) (Number of traded companies in sector: 70)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.10 2.10 1.85 1.89 -0.13 552,000
ADMM Artistic Denim Mills Limited 80.75 81.01 80.70 80.70 -4.24 57,900
ASTM Asim Textile Mills Limited 8.10 8.60 8.06 8.40 -0.60 3,500
ANL Azgard Nine Limited 4.33 4.33 3.60 3.90 -0.35 3,828,000
BNWM Bannu Woollen Mills Limited 38.01 40.50 37.64 37.64 -1.98 18,500
BATA Bata Pakistan Limited 3,050.00 3,050.00 2,992.50 3,000.00 -150.00 640
BHAT Bhanero Textile Mills Limited 425.98 425.98 425.98 425.98 -22.42 100
BILF Bilal Fibres Limited 4.00 4.50 4.00 4.00 -0.99 6,500
BTL Blessed Textile Mills Limited 125.65 125.65 125.65 125.65 -6.61 500
BROT Brothers Textile Mills Limited 6.02 6.02 5.55 5.55 -0.51 7,500
CHBL Chenab Limited 3.45 3.45 2.50 2.90 -0.21 108,500
CLCPS Chenab Limited - Preference Shares 1.10 1.19 1.00 1.19 -0.11 340,500
COLG Colgate Palmolive (Pakistan) Limited 1,670.00 1,670.00 1,653.00 1,653.00 -87.00 140
CTM Colony Textile Mills Limited 2.60 2.60 2.02 2.25 -0.42 979,500
CJPL Crescent Jute Proudcts Limited 2.70 3.20 2.70 2.93 -0.69 26,500
CRTM Crescent Textile Mills Limited 16.10 16.24 16.07 16.24 -0.83 73,000
DSIL D.S. Industires Limited 3.30 3.44 2.40 2.80 -0.48 137,500
DLL Dawood Lawrancepur Limited 102.15 106.40 101.89 106.40 -0.85 3,100
DFSM Dewan Farooque Spinning Mills Limited 2.40 2.41 2.00 2.03 -0.48 1,093,500
ELSM Ellcot Spinning Mills Limited 62.70 62.70 62.70 62.70 -3.30 500
FZCM Fazal Cloth Mills Limited 115.55 115.55 115.52 115.53 -6.07 700
FZTM Fazal Textile Mills Limited 333.20 333.20 333.14 333.14 -17.53 50
GADT Gadoon Textile Mills Limited 157.01 157.01 156.06 156.06 -8.21 11,200
GFIL Ghazi Fabrics International Limited 5.40 5.40 5.40 5.40 -0.73 1,000
GATM Gul Ahmed Textile Mills Limited 49.02 49.03 46.78 46.78 -2.46 119,500
GUSM Gulistan Spinning Mills Limited 2.10 2.10 1.50 1.50 -0.35 12,000
GSPM Gulshan Spinning Mills Limited 1.60 1.60 1.60 1.60 -0.55 500
HMIM Haji Mohammed Ismail Mills Limited 2.57 2.57 2.57 2.57 -0.43 2,500
HIRAT Hira Textile Mills Limited 9.31 9.31 8.42 8.59 -0.83 640,500
ICCT I.C.C. Textile Limited 2.60 2.60 2.60 2.60 -0.60 500
IDRT Idrees Textile Mills Limited 13.10 13.94 13.10 13.50 -0.01 8,500
IDYM Indus Dyeing Manufacturing Company Limited 668.33 668.33 668.33 668.33 -35.17 50
INKL International Knitwear Limited 12.50 12.50 12.50 12.50 -0.05 500
ISTM Ishaq Textile Mills Limited 8.50 8.50 8.11 8.11 -0.72 4,000
JDMT Janana-de-Malucho Textile Mills Limited 121.00 121.00 119.80 120.00 -6.10 12,000
KSTM Khalid Siraj Textile Mills Limited 2.89 2.89 2.20 2.38 -0.62 10,000
KOHTM Kohat Textile Mills Limited 10.00 10.01 10.00 10.00 -0.99 12,500
KOIL Kohinoor Industries Limited 2.20 2.20 2.00 2.15 -0.34 122,500
KML Kohinoor Mills Limited 15.50 15.50 15.50 15.50 -0.42 500
KOSM Kohinoor Spinning Mills Limited 12.02 12.02 12.02 12.02 -1.00 1,500
KTML Kohinoor Textile Mills Limited 40.36 40.70 40.15 40.15 -2.11 49,000
LMSM Land Mark Spinning Industries Limited 10.85 10.85 9.65 10.13 0.06 7,500
LEUL Leather Up Industries Limited 9.91 9.91 9.60 9.60 -1.00 42,000
MSOT Masood Textile Mills Limited 125.01 128.99 125.01 127.00 -3.76 200
MTIL Mian Textile Industries Limited 2.00 2.00 1.70 1.85 -0.40 31,500
MFTM Mohummed Farooq Textile Mills Limited 3.42 3.42 2.72 2.90 -0.64 193,000
MUKT Mukhtar Textile Mills Limited 1.81 1.81 1.40 1.50 -0.38 199,500
NCL Nishat Chunian Limited 37.11 37.60 36.15 36.15 -1.90 1,727,000
NML Nishat Mills Limited 100.99 102.50 97.75 97.75 -5.14 1,382,200
PRET Premium Textile Mills Limited 88.93 88.93 88.93 88.93 0.00 100
PRWM Prosperity Weaving Mills Limited 36.77 36.90 36.77 36.77 -1.93 17,000
RAVT Ravi Textile Mills Limited 2.55 2.99 2.55 2.75 -0.25 43,500
REDCO Redco Textiles Limited 3.11 3.11 2.50 2.63 -0.69 110,500
REWM Reliance Weaving Mills Limited 28.98 28.98 28.98 28.98 -1.52 2,000
RUBY Ruby Textile Mills Limited 3.85 3.90 3.70 3.86 -0.04 4,500
RUPL Rupali Polyester Limited 11.20 11.20 11.20 11.20 -0.91 500
SJTM Sajjad Textile Mills Limited 14.80 15.00 14.80 15.00 1.00 5,000
SANE Salman Noman Enterpries Limited 4.25 5.00 4.25 4.58 -0.67 6,500
SMTM Samin Textiles Limited 7.60 7.90 7.40 7.51 0.07 73,000
SNAI Sana Industries Limited 65.50 65.50 65.10 65.50 -2.50 1,500
SAPT Sapphire Textile Mills Limited 476.00 476.00 476.00 476.00 -24.00 200
SSML Saritow Spinning Mills Limited 8.52 8.52 7.75 7.75 -1.00 85,500
SRVI Service Industries Limited 765.70 765.70 765.70 765.70 -40.30 200
SUHJ Suhail Jute Mills Limited 20.21 20.21 20.21 20.21 1.00 500
TATM Tata Textile Mills Limited 26.54 26.54 26.54 26.54 -1.39 1,000
TREET Treet Corporation Limited 96.15 98.50 95.21 95.21 -5.01 160,900
TRPOL Tri-Star Ployester Limited 1.01 1.01 0.75 0.84 -0.16 131,500
ZAHT Zahidjee Textile Mills Limited 9.90 9.90 9.86 9.86 -0.96 1,000
ZTL Zephyr Textile Limited 7.75 7.75 7.30 7.30 -1.00 5,500
ZIL ZIL Limited 52.31 52.31 52.31 52.31 -2.75 4,000
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 475.11 477.70 473.19 473.66 -24.43 44,250
FEROZ Ferozsons Laboratories Limited 480.01 480.01 475.05 475.05 -25.00 15,300
GLAXO GlaxoSmithKline (Pakistan) Limited 168.10 171.00 167.07 167.07 -8.79 32,700
HINOON Highnoon Laboratories Limited 236.00 236.00 226.10 230.84 -7.15 59,000
IBLHL IBL HealthCare Limited 105.26 105.26 100.79 100.79 -5.30 7,400
OTSU Otsuka Pakistan Limited 68.00 70.00 67.78 67.78 -3.56 16,500
SAPL Sanofi-Aventis Pakistan Limited 660.00 660.00 656.00 656.00 -34.50 100
SEARL The Searle Company Limited 212.00 212.00 200.90 200.90 -10.57 226,600
WYETH Wyeth Pakistan Limited 2,541.25 2,541.25 2,541.25 2,541.25 -133.75 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 2.91 2.91 2.70 2.76 -0.22 1,194,000
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 32.35 32.35 32.16 32.16 -1.69 73,500
SYS Systems Limited 48.02 48.02 46.35 46.35 -2.43 242,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.85 14.90 13.87 13.87 -1.00 3,256,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 32.05 32.06 31.04 31.04 -1.63 225,000
TPL TPL Trakker Limited 6.52 6.74 6.25 6.57 -0.24 112,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 286.05 286.05 286.05 286.05 -15.05 300
PAKT Pakistan Tobacco Company Limited 850.00 893.02 850.00 892.98 42.48 11,600
PMPK Philip Morris (Pakistan) Limited 1,087.75 1,125.00 1,087.75 1,103.61 -41.39 1,280
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.67 7.67 6.69 6.71 -0.98 9,666,000
PSEL Pakistan Services Limited 449.47 449.47 449.47 449.47 -23.65 250
FUTURE CONTRACTS (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
HUBC-APR   81.81 82.00 81.70 81.82 0.00 28,500
KAPCO-APR   76.00 76.00 76.00 76.00 0.00 1,000
OGDC-APR   183.00 184.90 174.00 178.28 0.00 154,000
PPL-APR   152.00 153.35 146.35 149.51 0.00 297,500
PIOC-APR   76.00 77.00 72.98 73.45 0.00 365,000
FATIMA-APR   36.75 37.25 35.80 37.16 0.00 41,500
LUCK-APR   446.50 453.99 429.57 429.57 0.00 271,000
FFC-APR   135.50 135.50 126.96 127.25 0.00 248,500
NCL-APR   37.00 37.39 36.56 36.56 0.00 115,500
KEL-APR   6.06 6.75 6.06 6.21 0.00 1,595,500
MLCF-APR   47.30 47.71 46.24 46.24 0.00 2,325,000
PAEL-APR   44.79 44.79 42.91 42.91 0.00 1,535,000
AKBL-APR   16.94 16.94 16.52 16.60 0.00 200,500
SSGC-APR   36.00 36.80 35.21 35.84 0.00 320,000
DGKC-APR   110.75 112.00 108.11 108.11 0.00 862,500
SNGP-APR   22.42 22.42 22.25 22.25 0.00 37,500
EFOODS-APR   111.00 111.00 106.39 106.41 0.00 809,500
ATRL-APR   154.00 154.00 149.05 149.05 0.00 17,500
PTC-APR   20.00 20.00 19.00 19.01 0.00 249,500
ENGRO-APR   253.00 254.00 243.24 243.24 0.00 2,347,500
FFBL-APR   45.00 46.44 44.62 44.73 0.00 141,000
NBP-APR   49.50 50.39 48.75 48.79 0.00 435,000
FABL-APR   14.50 14.50 13.60 13.80 0.00 28,500
AICL-APR   39.70 40.00 37.10 37.10 0.00 183,500
LPCL-APR   14.10 14.10 13.39 13.43 0.00 512,500
SEARL-APR   206.50 208.00 204.57 204.57 0.00 46,000
CHCC-APR   67.55 69.10 65.93 65.93 0.00 282,000
EFERT-APR   72.00 73.10 69.94 71.00 0.00 1,045,000
BOP-APR   7.49 7.49 6.93 7.14 0.00 7,818,000
FCCL-APR   28.10 28.50 27.54 27.54 0.00 1,047,000
PSO-APR   342.01 345.50 331.16 331.16 0.00 387,500
NML-APR   101.00 103.00 98.70 98.78 0.00 167,500
UBL-APR   145.97 148.49 142.30 146.67 0.00 57,500
BAFL-APR   25.60 25.60 24.50 24.50 0.00 14,000

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