ksestocks.com logo
  ·  Wind energy industry surging·  'Corruption accused' replaces tainted PIA CEO·  American Airlines apologizes for onboard clash over stroller·  SECP approves first PE fund·  Women urged to play role in economic turnaround·  Pakistan's security important for Iran: Zarif·  Arrangements for MQM-P's rally finalized·  Peshawar police DIG's son murdered by guard over 'monetary dispute'·  Optimistic approach must for progress: Ahsan·  Enemies of CPEC should shut up: sHEHBaz·  France Votes In Cliffhanger Presidential Election Today·  Strike hits makeshift Syria 'cave' hospital·  Belgium's 'fairytale' bluebell forest victim of own beauty·  US will honour refugee deal with Australia: Pence·  Saudi Arabia restores civil service and military allowances Sunday, April 23, 2017

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on April 21, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 48,807.83 49,743.43 48,807.83 49,708.65 965.09 159,068,810
KSE-30 KSE-30 Index 25,951.77 26,479.13 25,951.77 26,453.93 527.69 94,724,830
KSE-ALL KSE All Share Index 33,267.46 33,813.93 33,267.46 33,783.68 567.34 395,824,520
KSE-MI30 KSE Meezan Index 84,368.42 86,552.66 84,368.42 86,458.65 2,145.02 70,054,830
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 575.01 596.00 575.01 593.76 20.78 59,350
ATLH Atlas Honda Limited 567.00 575.00 558.00 574.21 23.21 17,850
DFML Dewan Farooque Motors Limited 36.00 36.75 35.90 36.75 1.75 4,234,500
GHNL Ghandara Nissan Limited 274.00 279.60 270.00 274.38 3.09 1,224,300
GHNI Ghandhara Industries Limited 907.98 925.00 899.20 920.60 20.50 203,850
GAIL Ghani Automobile Industries Limited 14.29 15.15 14.29 15.00 0.65 3,170,500
HINO HinoPak Motors Limited 1,580.00 1,620.00 1,580.00 1,610.42 30.42 440
HCAR Honda Atlas Cars (Pakistan) Limited 838.01 865.00 837.00 859.77 28.77 275,000
INDU Indus Motor Company Limited 1,734.95 1,764.99 1,725.00 1,757.85 37.97 129,240
MTL Millat Tractors Limited 1,346.00 1,385.11 1,325.00 1,385.07 65.91 314,550
PSMC Pak Suzuki Motor Company Limited 696.00 720.73 696.00 720.73 34.32 78,050
SAZEW Sazgar Engineering Works Limited 93.98 95.50 93.10 94.83 2.03 81,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 296.00 305.00 289.98 302.82 7.82 48,100
BWHL Baluchistan Wheels Limited 133.65 133.65 127.56 133.65 6.36 28,400
EXIDE Exide Pakistan Limited 850.00 889.00 850.00 871.49 3.99 2,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 318.10 330.00 318.10 327.75 9.75 401,400
LOADS Loads Limited 48.75 50.55 48.75 50.42 1.64 413,000
THALL Thal Limited 528.00 549.87 528.00 549.87 26.18 135,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 30.50 32.05 30.50 31.90 0.79 14,500
PAEL Pak Elektron Limited 102.89 105.71 101.20 104.72 4.04 8,579,000
PCAL Pakistan Cables Limited 275.00 284.00 275.00 283.68 8.68 1,300
SIEM Siemens Pakistan Engineering Co. Limited 889.99 889.99 870.01 879.00 8.00 260
SING Singer Pakistan Limited 64.25 68.19 64.25 66.89 1.71 710,500
TPL TPL Trakker Limited 14.00 14.38 13.92 14.32 0.47 2,548,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 357.00 364.75 357.00 357.15 0.07 1,900
BWCL Bestway Cement Limited 277.99 284.80 277.99 279.59 6.92 42,700
CHCC Cherat Cement Company Limited 204.00 212.44 204.00 211.40 9.07 1,948,100
DGKC D.G. Khan Cement Company Limited 237.50 243.20 237.00 242.02 5.03 4,044,100
DNCC Dandot Cement Company Limited 17.80 18.29 17.15 18.26 0.37 33,000
DCL Dewan Cement Limited 22.50 23.13 22.40 23.06 0.92 6,430,500
FCCL Fauji Cement Company Limited 44.25 45.19 43.81 44.13 -0.31 3,654,500
FECTC Fecto Cement Limited 120.00 123.50 120.00 121.63 2.61 91,600
FLYNG Flying Cement Company Limited 18.75 18.89 18.21 18.44 0.04 747,000
GWLC Gharibwal Cement Limited 60.00 62.01 60.00 62.01 2.95 936,500
JVDC Javedan Corporation Limited 33.50 35.03 33.50 34.99 1.62 32,000
KOHC Kohat Cement Limited 266.00 276.37 266.00 275.98 12.77 176,400
LUCK Lucky Cement Limited 871.25 905.00 871.25 892.27 22.28 796,350
MLCF Maple Leaf Cement Factory Limited 126.00 131.78 126.00 128.82 3.12 1,647,300
PIOC Pioneer Cement Limited 151.00 159.00 151.00 157.82 5.24 1,954,000
POWER Power Cement Limited 19.16 19.87 19.16 19.71 0.75 12,237,500
SMCPL Safe Mix Concrete Limited 12.50 12.90 12.26 12.61 0.20 693,000
THCCL Thatta Cement Company Limited 47.65 48.25 46.90 47.55 0.60 680,000
CHEMICAL (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 11.06 11.40 11.06 11.24 0.16 307,500
AKZO Akzo Nobel Pakistan Limited 238.00 241.10 236.00 240.70 6.48 21,000
ARPL Archroma Pakistan Limited 719.00 730.00 712.50 728.90 15.90 14,100
BAPL Bawany Air Product Limited 12.10 12.10 11.55 12.00 0.70 7,500
BERG Berger Paints Pakistan Limited 235.00 238.00 226.01 237.33 4.34 10,000
BIFO Biafo Industries Limited 301.00 301.88 282.25 301.44 13.93 19,400
COLG Colgate Palmolive (Pakistan) Limited 2,100.01 2,101.00 2,100.01 2,100.01 -9.99 200
DAAG Data Agro Limited 20.00 20.01 20.00 20.00 -0.73 12,000
DOL Descon Oxychem Limited 24.19 25.07 23.90 25.06 1.18 1,741,500
DOLCPS Descon Oxychem Limited (12%Non-Voting Preference Shares) 15.00 15.00 15.00 15.00 1.00 500
DYNO Dynea Pakistan Limited 72.84 74.44 71.00 74.08 3.18 70,000
EPCL Engro Polymer and Chemicals Limited 26.62 27.48 26.44 27.48 1.30 37,657,000
GGL Ghani Gases Limited 34.60 34.89 33.60 34.73 0.77 591,000
ICI I.C.I. Pakistan Limited 1,128.00 1,150.00 1,115.00 1,140.55 24.11 63,400
ICL Ittehad Chemical Limited 35.90 37.44 35.90 37.44 1.78 178,500
ICLR1 Ittehad Chemicals Limted (R) 9.90 10.26 9.90 10.26 1.00 20,000
LINDE Linde Pakistan Limited 271.50 283.00 271.50 278.74 6.38 66,200
LOTCHEM Lotte Chemical Pakistan Limited 11.00 11.18 10.81 11.09 0.24 8,494,500
NICL Nimir Industrial Chemicals Limited 49.00 49.00 47.50 48.09 -0.43 33,000
NRSL Nimir Resins Limited 10.29 10.47 10.05 10.32 0.26 890,500
PPVC Pakistan PVC Limited 9.02 9.02 8.50 8.69 -0.42 149,500
SARC Sardar Chemical Industries Limited 15.00 15.00 15.00 15.00 -4.00 10,000
SHCI Shaffi Chemical Industries Limited 8.48 8.79 8.48 8.61 -0.09 9,000
SITC Sitara Chemical Industries Limited 540.00 543.00 540.00 543.00 -3.00 600
SPL Sitara Peroxide Limited 25.25 26.58 25.20 26.48 1.13 313,000
WAHN Wah Noble Chemicals Limited 141.19 141.19 141.19 141.19 6.72 183,800
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 13.30 13.70 13.30 13.50 0.15 339,000
PGF PICIC Growth Fund 34.60 34.60 34.10 34.52 0.02 380,000
PIF PICIC Investment Fund 15.85 15.89 15.02 15.11 -0.34 34,000
TSMF Tri-Star Mutual Fund Limited 10.49 11.50 10.49 11.37 0.87 212,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 94.00 94.90 94.00 94.18 -0.31 29,800
AKBL Askari Bank Limited 20.50 20.60 20.28 20.39 0.12 681,000
BAFL Bank Al-Falah Limited 38.90 39.40 38.05 38.39 -0.33 1,023,000
BAHL Bank Al-Habib Limited 52.30 52.80 51.00 52.24 -0.72 215,000
BOK Bank Of Khyber Limited 14.00 14.00 13.80 13.91 -0.24 56,500
BOP Bank Of Punjab Limited 13.55 13.64 13.27 13.39 -0.06 9,562,500
BIPL Bankislami Pakistan Limited 13.00 13.05 12.99 13.05 0.05 204,000
FABL Faysal Bank Limited 19.25 19.48 18.90 19.26 0.26 1,088,500
HBL Habib Bank Limited 270.11 278.50 270.00 275.60 6.68 1,727,200
HMB Habib Metropolitan Bank Limited 32.00 32.74 32.00 32.20 0.21 152,500
JSBL JS Bank Limited 10.20 10.34 10.00 10.12 0.16 2,691,500
MCB MCB Bank Limited 215.99 217.40 211.90 212.72 -2.37 1,039,400
MEBL Meezan Bank Limited 77.00 79.38 77.00 79.38 3.78 769,500
NBP National Bank Of Pakistan 62.40 63.60 62.00 63.34 1.07 2,989,000
NIB NIB Bank Limited 1.54 1.59 1.52 1.52 -0.02 1,210,500
SBL Samba Bank Limited 7.00 7.65 7.00 7.65 1.00 373,000
SILK Silkbank Limited 1.60 1.65 1.59 1.63 0.05 3,681,500
SNBL Soneri Bank Limited 16.55 17.60 16.25 17.20 0.60 275,500
SCBPL Standard Chartered Bank Limited 23.62 25.72 23.62 25.72 1.22 34,000
SMBL Summit Bank Limited 4.19 4.26 3.90 4.01 -0.07 2,153,500
UBL United Bank Limited 242.00 247.00 238.72 245.65 3.93 2,026,400
ENGINEERING (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 39.80 41.52 39.80 41.44 1.89 21,500
ASL Aisha Steel Mills Limited 24.70 25.44 24.60 25.44 1.21 16,450,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 24.22 24.22 24.22 24.22 1.15 2,000
ASTL Amreli Steels Ltd. 105.72 105.72 105.72 105.72 5.03 219,000
BCL Bolan Casting Limited 159.00 162.19 157.75 162.19 7.72 63,500
CSAP Crescent Steel & Allied Products Limited 243.50 251.75 242.00 251.75 11.98 1,259,000
DADX Dadex Eternit Limited 61.50 61.93 61.50 61.93 2.94 2,000
DSL Dost Steels Limited 14.10 14.64 13.99 14.52 0.69 16,386,000
DKL Drekkar Kingsway Limited 8.35 9.20 8.35 9.12 0.72 231,000
HSPI Huffaz Seamless Pipe Industries Limited 32.90 33.21 32.01 33.21 1.58 64,000
INIL International Industries Limited 270.00 280.75 269.00 280.54 13.15 533,900
ISL International Steels Limited 120.00 124.24 118.60 124.24 5.91 5,349,500
KSBP K.S.B. Pumps Co. Limited 415.00 430.00 404.20 427.67 17.66 4,100
MUGHALR Mughal Iron & Steel Industries Limited (R) 54.75 56.71 54.75 56.71 2.70 671,000
MUGHAL Mughal Iron and Steel Industries Limited 67.99 70.15 67.99 70.15 3.34 621,500
PECO Pakistan Engineering Company Limited 295.00 295.00 295.00 295.00 0.00 300
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 43.45 44.66 43.25 44.10 1.08 239,000
DAWH Dawood Hercules Corporation Limited 130.00 135.50 129.00 134.79 5.53 279,500
ENGRO Engro Corporation Limited 354.00 369.10 348.30 367.24 15.59 2,644,500
EFERT Engro Fertilizers Limited 62.20 63.90 62.20 62.63 0.14 3,071,500
FATIMA Fatima Fertilizer Company Limited 34.24 35.15 34.24 34.95 0.86 345,000
FFBL Fauji Fertilizer Bin Qasim Limited 52.95 53.24 52.00 52.97 0.27 2,169,000
FFC Fauji Fertilizer Company Limited 99.84 102.00 99.16 101.16 1.85 1,479,800
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 46.95 48.00 46.90 47.62 0.96 772,500
CLOV Clover Pakistan Limited 53.76 55.45 53.76 54.56 0.81 65,000
EFOODS Engro Foods Limited 160.00 162.49 158.65 161.66 3.25 844,800
FFL Fauji Foods Limited 110.25 112.50 105.00 105.70 -3.74 935,000
FFLNV Fauji Foods Limited Non Voting 93.50 95.89 93.50 93.78 2.45 75,000
MFFL Mitchells Fruit Farms Limited 290.00 305.00 290.00 301.25 1.25 6,900
MUREB Murree Brewery Company Limited 785.00 805.00 778.00 799.00 21.41 3,900
NATF National Foods Limited 333.00 335.50 330.01 331.27 2.27 22,000
NESTLE Nestle Pakistan Limited 9,451.00 9,451.00 9,200.00 9,200.00 -251.00 3,360
QUICE Quice Food Limited 8.60 9.05 8.60 8.98 0.45 1,531,000
RMPL Rafhan Maize Products Limited 7,000.00 7,000.00 7,000.00 7,000.00 -125.00 20
SHEZ Shezan International Limited 409.99 412.00 400.04 412.00 7.00 1,200
TREET Treet Corporation Limited 71.55 72.90 71.00 72.56 1.53 1,437,000
UPFL Unilever Pakistan Foods Limited 6,200.00 6,200.00 6,200.00 6,200.00 -1.00 20
ZIL ZIL Limited 193.72 193.72 193.05 193.72 9.22 32,500
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 18.08 18.89 17.70 18.89 1.00 1,136,000
EMCO Emco Industries Limited 32.10 32.10 32.10 32.10 1.52 1,000
FRCL Frontier Ceramics Limited 8.00 8.25 8.00 8.15 0.84 3,000
GHGL Ghani Glass Limited 140.92 140.92 140.92 140.92 6.71 27,600
GGGL Ghani Global Glass Limited 23.64 24.25 23.49 24.02 0.77 720,000
GVGL Ghani Value Glass Limited 23.75 26.25 23.75 23.76 -1.24 249,500
STCL Shabbir Tiles and Ceramics Limited 16.27 16.99 16.06 16.79 0.80 7,297,000
TGL Tariq Glass Industries Limited 121.00 124.90 120.30 123.91 4.58 435,200
INSURANCE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 72.70 73.40 72.00 73.02 0.97 1,801,500
AGIC Askari General Inusrance Company Limited 30.00 30.00 28.49 28.67 -1.31 63,500
ATIL Atlas Insurance Limited 72.80 73.50 72.00 72.50 2.50 17,500
CENI Century Insurance Comany Limited 27.25 27.40 26.70 26.70 -0.07 26,000
CSIL Crescent Star Insurance Company Limited 8.87 9.49 8.76 9.13 0.22 297,000
CYAN Cyan Limited 69.00 69.99 68.32 69.43 0.41 21,500
EFUG EFU General Insurance Limited 151.25 161.41 151.25 161.24 7.51 79,300
EFUL EFU Life Assurance Limited 234.90 242.00 234.20 241.87 10.87 10,600
HICL Habib Insurance Company Limited 16.95 16.95 16.35 16.95 0.50 1,000
IGIIL IGI Insurance Limited 370.00 378.99 368.00 370.57 0.57 41,400
IGIL IGI Life Insurance Company Limited 85.00 86.00 85.00 86.00 1.90 1,000
JGICL Jubilee General Insurance Company Limited 94.55 96.50 92.20 96.50 -0.50 16,000
JLICL Jubilee Life Insurance Company Limited 724.99 725.00 724.99 725.00 4.00 200
PKGI Pakistan General Insurance Company Limited 15.50 15.80 14.70 14.90 -0.47 853,500
PAKRI Pakistan Reinsurance Company Limited 48.25 50.40 48.25 49.47 1.47 286,500
PIL PICIC Insurance Limited 4.85 4.98 4.82 4.94 0.11 15,000
PINL Premier Insurance Limited 17.60 17.60 17.60 17.60 1.00 1,000
RICL Reliance Insurance Company Limited 10.31 11.35 10.31 11.19 0.19 82,000
SHNI Shaheen Insurance Company Limited 7.24 7.49 7.06 7.30 0.12 47,000
TDIL TPL Direct Insurance Limited 24.00 24.00 24.00 24.00 0.25 1,000
UNIC United Insurance Company of Pakistan Limited 15.55 15.72 14.80 15.36 0.11 163,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 6.75 7.34 6.75 7.34 0.84 2,500
AHL Arif Habib Limited 90.26 95.42 90.26 94.96 4.08 299,500
BIPLS BIPL Securities Limited 9.61 9.61 9.60 9.60 -0.60 1,500
DEL Dawood Equities Limited 6.51 7.09 6.51 7.05 -0.15 14,000
ESBL Escorts Investment Bank Limited 15.00 16.05 14.18 15.51 0.34 268,000
FCSC First Capital Securites Corporation Limited 4.25 4.56 4.25 4.51 0.13 581,000
FDIBL First Dawood Investment Bank Limited 5.00 5.48 4.90 5.29 0.31 1,639,000
FNEL First National Equities Limited 12.29 12.39 11.60 12.14 0.58 82,500
IGIBL IGI Investment Bank Limited 3.32 3.62 3.32 3.55 0.10 2,006,000
IFSL Invest & Finance Securities Limited 114.00 119.69 114.00 119.69 5.69 3,000
ICIBL Invest Capital Investment Bank Limited 2.06 3.10 2.06 3.10 1.00 9,367,000
JSCL Jahangir Siddiqui Company Limited 25.95 26.87 25.69 26.72 1.02 5,953,000
JSGCL JS Global Capital Limited 61.00 63.00 61.00 61.67 0.17 10,500
JSIL JS Investments Limited 15.00 15.00 14.06 14.65 -0.40 127,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 28.39 29.36 28.01 29.07 1.10 18,000
NEXT Next Capital Limited 23.00 24.00 22.27 23.67 0.69 79,500
PASL Pervez Ahmed Securities Limited 2.24 2.48 2.21 2.37 0.16 4,617,500
SIBL Security Investment Bank Limited 6.00 6.10 6.00 6.10 -0.20 7,000
TRIBL Trust Investment Bank Limited 5.24 5.50 4.70 5.02 -0.05 2,034,500
TSBL Trust Securities and Brokerage Limited 16.00 16.05 16.00 16.05 -0.59 67,500
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 5.06 5.65 5.05 5.52 0.22 121,000
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 6.00 6.00 5.51 5.52 -0.46 2,000
OLPL Orix Leasing Pakistan Limited 48.25 48.60 47.35 47.59 -0.41 343,000
PGLC Pak Gulf Leasing Company Limited 10.10 10.10 10.10 10.10 1.00 500
SPLC Saudi Pak Leasing Company Limited 2.52 2.64 2.50 2.54 0.08 30,000
SLCL Security Leasing Corporation Limited 5.47 5.47 5.47 5.47 -0.03 500
SLL SME Leasing Limited 4.11 5.75 4.11 5.35 0.56 6,500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 19.99 20.48 19.00 19.94 0.04 16,000
SRVI Service Industries Limited 1,422.99 1,430.00 1,402.00 1,420.80 19.80 2,840
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 24.25 24.89 24.25 24.80 0.79 23,500
GAMON Gammon Pakistan Limited 36.27 36.27 36.27 36.27 1.72 1,000
GOC GOC (Pak) Limited. 71.00 71.00 71.00 71.00 1.00 500
HADC Haydary Construction Company Limited 7.99 8.35 7.35 8.07 0.54 565,500
MACFL Macpac Films Limited 22.10 23.50 22.00 23.30 0.80 26,500
PACE Pace (Pakistan) Limited 9.23 9.41 9.11 9.25 0.11 4,624,500
PHDL Pakistan Hotels Developers Limited 124.00 124.00 124.00 124.00 -4.00 500
SHFA Shifa International Hospitals Limited 264.99 273.79 260.99 273.79 13.03 99,900
STPL Siddiqsons Tin Plate Limited 22.20 22.95 22.00 22.94 1.08 2,537,000
SPEL Synthetic Products Enterprises Limited 69.50 70.87 68.50 70.87 3.37 225,500
TRIPF Tri-Pack Films Limited 240.00 247.00 240.00 245.63 6.97 8,000
UBDL United Brands Limited 185.02 185.02 185.02 185.02 -19.98 1,000
UDPL United Distributors Pakistan Limited 80.10 81.00 80.10 81.00 0.91 1,000
MODARABAS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 9.35 9.35 9.21 9.21 -0.19 2,000
CSM Crescent Standard Modaraba 4.46 4.46 3.45 3.76 0.20 17,000
FANM First Al-Noor Modarba 5.00 5.01 5.00 5.00 0.00 301,000
FECM First Elite Capital Modaraba 3.95 4.10 3.95 4.00 0.00 8,500
FEM First Equity Modarba 6.75 6.75 6.75 6.75 0.15 500
FFLM First Fidelity Leasing Modaraba 4.14 4.20 4.14 4.20 -0.05 9,000
FHAM First Habib Modarba Limited 10.37 10.37 10.36 10.36 -0.22 2,000
FIBLM First IBL Modaraba 4.20 4.20 4.05 4.05 0.05 6,500
FNBM First National Bank Modarba 3.49 4.24 3.25 3.73 0.23 190,000
PAKMI First Pakistan Modarba 3.25 3.37 3.25 3.37 0.08 2,000
FPRM First Paramount Modaraba 10.24 10.24 10.24 10.24 0.99 500
PMI First Prudential Modarba 2.93 3.00 2.85 2.98 0.10 314,500
FPJM First Punjab Modarba 7.20 7.24 6.50 7.10 0.16 4,500
FUDLM First UDL Modarba 35.00 36.00 34.50 35.33 0.83 33,500
KASBM KASB Modaraba 2.75 2.77 2.75 2.77 0.07 5,500
MODAM Modaraba Al - Mali 3.95 4.35 3.95 4.18 0.48 3,500
ORIXM Orix Modaraba 22.70 23.50 22.70 23.50 0.80 7,000
PIM Popular Islamic Modaraba 8.10 8.10 8.10 8.10 -1.00 500
TRSM Trust Modarba 4.25 4.33 4.01 4.30 0.30 7,500
UCAPM UNICAP Modarba 3.23 3.23 2.90 3.14 0.14 37,500
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 1,590.00 1,626.00 1,585.00 1,599.38 10.56 128,180
OGDC Oil and Gas Development Company Limited 156.50 157.85 155.10 156.82 0.96 2,140,900
POL Pakistan Oilfields Limited 478.98 481.00 471.00 477.85 1.37 375,300
PPL Pakistan Petroleum Limited 171.94 174.75 170.81 174.13 4.89 1,615,500
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 649.90 657.00 642.06 653.12 6.46 46,800
BPL Burshane LPG (Pakistan) Limited 63.40 63.94 62.50 63.38 1.13 40,500
HASCOL Hascol Petroleum Limited 349.49 353.50 346.00 347.76 4.13 389,800
HTL Hi-Tech Lubricants Limited 105.00 109.64 105.00 108.01 3.15 1,171,600
PSO Pakistan State Oil Company Limited 443.99 445.76 436.10 443.35 4.75 1,272,100
SHEL Shell Pakistan Limited 635.00 650.00 635.00 645.36 10.67 109,000
SNGP Sui Northern Gas Pipelines Limited 149.25 153.78 148.00 153.78 7.32 8,802,000
SSGC Sui Southern Gas Company Limited 42.65 44.17 42.49 44.09 2.02 15,018,000
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 10.13 11.11 10.12 10.30 -0.40 11,000
CEPB Century Paper and Board Mills Limited 79.00 79.00 76.00 76.13 -1.87 427,500
CPPL Cherat Packaging Limited. 305.50 323.40 305.50 323.40 15.40 20,600
MERIT Merit Packaging Limited 24.01 24.90 24.01 24.90 1.18 121,000
PKGS Packages Limited 828.99 860.24 828.99 860.20 40.92 458,700
PPP Pakistan Paper Prouducts Limited 99.14 99.14 99.14 99.14 4.72 27,000
RPL Roshan Packages Limited 71.00 72.00 70.48 71.20 2.27 525,000
SEPL Security Paper Limited 140.00 141.00 137.00 139.95 1.62 40,500
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 953.97 992.25 950.00 989.68 44.68 21,550
FEROZ Ferozsons Laboratories Limited 609.00 637.59 608.01 632.74 25.51 71,450
GLAXO GlaxoSmithKline (Pakistan) Limited 208.70 209.48 205.00 208.07 3.95 690,200
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 180.18 180.18 175.00 180.18 8.58 593,000
HINOON Highnoon Laboratories Limited 620.01 640.00 615.00 629.32 10.52 30,000
IBLHL IBL HealthCare Limited 137.00 140.00 135.55 139.39 4.60 21,600
OTSU Otsuka Pakistan Limited 215.15 230.40 215.15 224.00 4.25 1,900
SAPL Sanofi-Aventis Pakistan Limited 2,000.00 2,091.60 1,990.00 2,087.03 95.03 620
SEARL The Searle Company Limited 649.89 678.35 649.60 677.66 31.61 568,300
WYETH Wyeth Pakistan Limited 2,450.00 2,488.23 2,390.00 2,488.23 118.48 4,920
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 39.98 41.50 39.98 41.50 1.60 11,000
AEL Arshad Energy Limited 12.50 12.50 12.50 12.50 0.10 7,000
EPQL Engro Powergen Qadirpur Limited 32.00 33.54 32.00 33.54 1.59 652,500
HUBC Hub Power Company Limited 133.90 137.15 133.90 136.57 3.23 1,923,200
JPGL Japan Power Generation Limited 5.60 6.38 5.60 6.12 0.51 4,790,500
KEL K-Electric Limited 8.20 8.32 8.00 8.21 0.03 4,938,000
KOHE Kohinoor Energy Limited 40.05 40.99 40.00 40.81 0.56 33,000
KOHP Kohinoor Power Company Limited 8.00 9.00 8.00 8.70 0.70 267,500
KAPCO Kot Addu Power Company Limited 75.80 76.75 75.40 75.92 1.03 848,500
LPL Lalpir Power Limited 20.66 21.29 20.50 20.79 0.13 84,000
NCPL Nishat Chunian Power Limited 47.65 47.65 45.70 46.43 -1.01 264,000
NPL Nishat Power Limited 50.03 50.06 49.00 49.60 -0.40 56,500
PKGP PAKGEN Power Limited 20.35 21.24 20.31 20.79 0.51 403,000
SPWL Saif Power Limited 31.00 31.40 30.70 30.98 -0.02 90,500
TSPL Tri-Star Power Limited 7.40 8.30 7.40 7.79 0.45 158,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.93 11.05 10.93 11.01 -0.03 43,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 423.00 435.50 420.00 433.23 11.59 1,754,400
BYCO Byco Petroleum Pakistan Limited 21.38 21.90 21.30 21.79 0.66 3,545,000
NRL National Refinery Limited 741.00 755.00 737.50 744.51 4.81 457,600
PRL Pakistan Refinery Limited 68.45 70.71 68.45 70.71 3.36 3,519,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 52.50 54.00 52.00 52.99 1.23 24,500
ALNRS Al-Noor Sugar Mills Limited 83.00 83.00 81.25 82.00 -1.00 12,000
ANSM Ansari Sugar Mills Limtied 15.42 15.90 15.35 15.50 0.10 6,000
CHAS Chashma Sugar Mills Limited. 84.00 84.00 84.00 84.00 1.50 1,000
DWSM Dewan Sugar Mills Limited 8.95 9.00 8.41 8.53 0.00 475,500
FRSM Faran Sugar Mills Limited 132.50 133.00 127.00 129.00 -3.00 9,200
HABSM Habib Sugar Mills Limited 48.48 48.50 48.30 48.30 1.08 1,500
HAL Habib-ADM Limited 21.50 21.78 21.20 21.65 0.15 8,500
HWQS Haseeb Waqas Sugar Mills Limited 12.18 12.70 12.15 12.28 0.16 574,000
HSM Husein Sugar Mills Limited 48.00 49.40 47.00 48.77 1.35 162,000
IMSL Imperial Sugar Limited 32.75 32.75 31.00 31.45 -0.28 174,500
JDWS J.D.W. Sugar Mills Limited 502.00 502.00 502.00 502.00 2.00 10,800
JSML Jauharabad Sugar Mills Limited 74.50 74.50 74.50 74.50 0.50 500
MIRKS Mirpurkhas Sugar Mills Limited 205.00 205.00 205.00 205.00 0.00 6,000
MZSM Mirza Sugar Mills Limited 6.50 6.64 6.40 6.53 0.31 62,500
NONS Noon Sugar Mills Limited 91.50 91.87 89.00 90.00 2.50 4,500
SKRS Sakrand Sugar Mills Limited 19.30 19.59 19.00 19.59 1.00 166,500
SHJS Shahtaj Sugar Mills Limited 187.28 187.28 185.00 187.28 0.00 3,700
SML Shakarganj Limited 94.98 95.61 94.98 95.61 4.55 321,500
TSML Tandlianwala Sugar Mills Limited 183.44 183.44 183.44 183.44 -63.56 400
TICL Thal Industries Corporation Limited 450.00 461.00 430.00 461.00 11.00 600
SYNTHETIC & RAYON (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 5.05 5.20 4.92 5.12 0.24 5,024,000
GATI Gatron Industries Limited 86.50 86.50 86.50 86.50 0.07 500
IBFL Ibrahim Fibre Limited 68.79 74.00 68.78 73.40 1.00 12,500
NSRM National Silk and Rayon Mills Limited 35.00 36.55 35.00 36.55 1.74 2,500
PSYL Pakistan Synthetics Limited 29.00 29.39 28.11 28.60 0.59 3,000
RUPL Rupali Polyester Limited 17.00 18.00 17.00 17.36 -0.64 9,000
TRPOL Tri-Star Polyester Limited 15.26 16.63 15.26 16.63 1.00 89,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 37.90 40.36 37.90 40.36 1.92 370,500
HUMNL Hum Network Limited 12.21 12.25 12.00 12.20 -0.04 178,000
MDTL Media Times Limited 3.99 4.09 3.88 3.95 0.08 1,210,000
NETSOL NetSol Technologies Limited 69.00 70.25 69.00 69.36 1.13 341,000
PAKD Pak Datacom Limited 59.50 61.00 59.50 60.88 0.98 61,000
PTC Pakistan Telecommunication Company Limited 16.11 17.01 16.11 16.76 0.62 3,249,000
SYS Systems Limited 81.95 84.95 81.95 84.95 4.04 160,000
TELE Telecard Limited 3.86 4.04 3.85 4.00 0.13 720,000
TRG TRG Pakistan Limited 53.48 55.47 53.44 55.47 2.64 32,435,500
WTL WorldCall Telecom Limited 2.50 2.55 2.45 2.52 0.07 1,341,500
TEXTILE COMPOSITE (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 82.90 83.25 81.00 81.93 -1.82 15,500
ARUJ Aruj Industries Limited 23.00 24.15 23.00 24.15 1.15 4,500
ANL Azgard Nine Limited 12.29 13.13 12.25 13.13 1.00 18,124,000
CHBL Chenab Limited 6.00 6.15 5.95 5.98 0.00 127,000
CLCPS Chenab Limited - Preference Shares 2.65 2.90 2.65 2.76 0.12 371,500
CRTM Crescent Textile Mills Limited 44.50 45.58 43.50 45.24 1.83 2,428,000
DLL Dawood Lawrancepur Limited 212.50 214.90 210.00 212.00 -2.48 5,200
GFIL Ghazi Fabrics International Limited 7.40 8.15 7.40 7.50 -0.46 82,500
GATMR2 Gul Ahmed (R) 15.49 16.10 15.20 16.10 1.00 332,500
GATM Gul Ahmed Textile Mills Limited 41.50 43.79 41.50 43.79 2.08 642,000
INKL International Knitwear Limited 18.00 18.00 16.61 17.00 -0.20 2,500
JUBS Jubilee Spinning and Weaving Mills Limited 6.50 6.89 6.50 6.71 0.46 15,000
KOIL Kohinoor Industries Limited 6.70 6.83 6.45 6.81 0.17 66,000
KML Kohinoor Mills Limited 49.85 49.85 48.45 48.48 1.00 3,500
KTML Kohinoor Textile Mills Limited 115.00 119.00 114.40 116.89 3.18 75,500
MSOT Masood Textile Mills Limited 118.00 123.00 118.00 120.99 0.00 200
MTIL Mian Textile Industries Limited 4.25 4.89 4.25 4.76 0.52 56,000
MFTM Mohummed Farooq Textile Mills Limited 4.23 4.70 4.20 4.44 0.19 275,500
MUBT Mubarak Textile Mills Limited 8.63 8.63 7.02 8.41 0.62 7,000
NCL Nishat Chunian Limited 55.99 57.99 55.00 57.75 2.17 1,587,500
NML Nishat Mills Limited 165.50 167.50 165.00 166.73 2.89 1,977,200
REDCO Redco Textiles Limited 6.99 7.10 6.95 7.09 0.24 13,000
REWM Reliance Weaving Mills Limited 42.21 42.21 41.00 41.62 1.42 43,000
SFAT Safa Textiles Limited 16.00 16.00 15.45 15.45 -1.00 16,500
SFL Sapphire Fibers Limited 1,108.57 1,204.47 1,108.57 1,204.47 57.35 13,360
SAPT Sapphire Textile Mills Limited 1,252.37 1,252.37 1,252.37 1,252.37 59.63 40
TOWL Towellers Limited 48.25 48.51 48.25 48.51 -1.49 14,000
ZAHID Zahidjee Textile Mills Limited 14.00 14.50 13.80 14.29 0.29 21,500
TEXTILE SPINNING (Number of traded companies in sector: 36)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.91 3.01 2.80 2.94 0.04 833,000
ASTM Asim Textile Mills Limited 7.50 7.59 7.50 7.59 0.14 4,500
BILF Bilal Fibres Limited 16.65 16.67 16.65 16.65 -1.00 29,000
CWSM Chakwal Spinning Mills Limited 4.40 4.60 4.33 4.51 0.14 202,000
CTM Colony Textile Mills Limited 5.00 5.20 5.00 5.10 0.10 111,500
DMTX D.M. Textile Mills Limited 45.15 45.15 45.15 45.15 2.15 1,000
DSIL D.S. Industires Limited 4.60 4.79 4.60 4.70 0.17 72,500
DFSM Dewan Farooque Spinning Mills Limited 4.07 4.10 3.98 4.03 0.08 242,500
ELSM Ellcot Spinning Mills Limited 109.00 109.00 109.00 109.00 0.00 100
FZCM Fazal Cloth Mills Limited 193.00 193.21 193.00 193.21 9.20 700
GADT Gadoon Textile Mills Limited 221.90 221.90 215.25 217.33 1.91 17,100
HMIM Haji Mohammed Ismail Mills Limited 8.31 9.45 8.31 8.81 -0.24 318,000
HIRAT Hira Textile Mills Limited 11.55 12.10 11.55 11.74 -0.09 877,500
IDSM Ideal Spinning Mills Limited 8.00 8.00 8.00 8.00 -0.56 500
IDYM Indus Dyeing Manufacturing Company Limited 729.05 729.05 729.05 729.05 -4.95 100
ILTM Island Textile Mills Limited 902.50 991.99 902.50 991.99 -107.01 100
JATM J.A. Textile Mills Limited 6.10 6.10 6.10 6.10 0.10 1,000
JDMT Janana-de-Malucho Textile Mills Limited 110.00 114.45 110.00 110.11 1.11 3,100
KSTM Khalid Siraj Textile Mills Limited 4.01 4.01 4.01 4.01 -0.37 1,000
KOSM Kohinoor Spinning Mills Limited 5.35 5.48 5.28 5.37 0.04 950,000
LMSM Land Mark Spinning Industries Limited 9.18 9.80 9.18 9.80 0.99 1,000
NAGC Nagina Cotton Mills Limited 53.75 54.00 53.75 54.00 1.00 1,000
NCML Nazir Cotton Mills Limited 6.54 6.54 6.34 6.46 0.10 431,500
OLSM Olympia Spinning and Weaving Mills Limited 8.88 8.88 8.88 8.88 0.54 500
PRET Premium Textile Mills Limited 145.00 150.00 145.00 148.00 -1.00 800
RAVT Ravi Textile Mills Limited 5.10 5.54 5.10 5.54 0.24 3,000
RUBY Ruby Textile Mills Limited 10.00 10.45 10.00 10.45 0.61 6,000
SAIF Saif Textile Mills Limited 20.68 20.68 20.68 20.68 1.00 500
SJTM Sajjad Textile Mills Limited 5.90 5.90 5.90 5.90 0.19 500
SANE Salman Noman Enterpries Limited 4.76 4.90 4.76 4.90 -0.25 2,000
SNAI Sana Industries Limited 57.50 58.00 57.50 57.50 0.50 3,500
SHDT Shadab Textile Mills Limited 65.00 70.50 65.00 69.75 2.50 15,000
SHCM Shadman Cotton Mills Limited 9.00 9.05 9.00 9.00 -1.00 3,000
SUTM Sunrays Textile Mills Limited 204.20 204.21 204.20 204.21 -10.72 200
THAS Taha Spinning Mills Limited 70.00 70.00 70.00 70.00 -1.53 500
TATM Tata Textile Mills Limited 42.00 42.00 42.00 42.00 0.50 10,000
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 121.01 123.99 119.00 122.17 -1.20 3,300
SMTM Samin Textiles Limited 7.60 7.95 7.50 7.86 -0.08 13,500
SERF Service Fabircs Limited 9.79 9.79 9.12 9.47 0.55 41,000
YOUW Yousuf Weaving Mills Limited 5.20 5.35 4.95 5.22 0.31 125,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 875.01 875.01 865.00 870.01 -29.99 180
PAKT Pakistan Tobacco Company Limited 1,339.99 1,345.00 1,339.99 1,345.00 0.00 340
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.60 7.90 7.51 7.77 0.15 2,964,000
PIBTL Pakistan International Bulk Terminal Limited 28.10 29.00 27.91 28.74 0.71 5,363,000
PICT Pakistan International Container Terminal Limited 411.22 413.00 411.00 411.67 -1.33 1,800
PNSC Pakistan National Shipping Corporation Limited 170.00 174.00 170.00 173.60 5.65 49,800
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 46.10 46.10 46.00 46.00 -0.33 1,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 68.15 70.90 68.15 69.59 0.59 40,000
Future Contracts (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
ENGRO-APR   352.99 368.43 349.00 367.63 0.00 1,886,500
FFBL-APR   53.00 53.49 52.26 53.03 0.00 669,500
FABL-APR   19.69 20.25 19.00 19.52 0.00 40,000
MCB-APR   216.85 217.05 212.50 212.89 0.00 46,500
AKBL-APR   20.49 20.60 20.36 20.42 0.00 138,000
ATRL-APR   422.00 435.40 421.10 433.28 0.00 1,941,500
TPL-APR   14.01 14.36 13.99 14.32 0.00 1,493,500
ISL-APR   119.50 124.40 118.60 124.40 0.00 2,984,000
EFERT-APR   62.50 63.65 62.00 62.79 0.00 301,000
FCCL-APR   44.55 45.25 43.90 44.27 0.00 586,500
HBL-APR   271.00 276.50 271.00 275.86 0.00 55,000
NCL-APR   56.50 57.95 56.00 57.84 0.00 1,228,500
KEL-APR   8.20 8.32 8.10 8.21 0.00 556,500
PSO-APR   438.00 445.90 437.00 443.76 0.00 591,000
HUBC-APR   134.50 138.00 134.00 137.87 0.00 10,000
DGKC-APR   237.00 243.00 237.00 242.20 0.00 1,922,500
TRG-APR   53.40 55.47 53.40 55.47 0.00 34,779,500
FATIMA-APR   34.90 34.90 34.60 34.64 0.00 2,500
BOP-APR   13.60 13.63 13.25 13.41 0.00 5,511,000
NBP-APR   62.50 63.70 62.26 63.42 0.00 301,500
QUICE-APR   8.75 9.00 8.64 8.99 0.00 439,500
BAFL-APR   39.00 39.94 38.00 38.87 0.00 51,500
MLCF-APR   125.75 131.50 125.75 129.49 0.00 415,500
POWER-APR   19.15 19.90 19.15 19.77 0.00 8,249,000
FFC-APR   99.50 101.90 99.50 101.44 0.00 239,000
PAEL-APR   101.75 105.50 101.00 104.74 0.00 7,568,500
UBL-APR   242.80 245.99 240.00 245.90 0.00 168,000
OGDC-APR   156.99 157.49 155.50 156.54 0.00 172,000
TREET-APR   71.50 73.00 71.00 72.72 0.00 511,500
NML-APR   164.90 167.50 164.90 166.60 0.00 969,000
EFOODS-APR   159.00 162.90 159.00 162.01 0.00 542,000
PTC-APR   16.25 16.90 16.25 16.76 0.00 162,500

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