ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, May 24, 2016

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 May 23, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 36,717.01 36,752.62 36,432.15 36,723.35 29.85 168,732,320
KSE-30 KSE-30 Index 21,409.75 21,430.10 21,171.72 21,362.58 -33.37 104,382,800
KSE-ALL KSE All Share Index 24,912.88 24,927.56 24,770.94 24,895.35 -4.28 265,548,070
KSE-MI30 KSE Meezan Index 63,876.34 64,600.68 63,876.34 64,579.46 778.37 85,918,750
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 455.00 455.00 441.00 443.48 -31.69 29,300
ATLH Atlas Honda Limited 394.88 395.00 392.00 392.00 -1.77 2,600
DFML Dewan Farooque Motors Limited 17.69 17.98 17.25 17.38 -0.31 6,241,500
GHNL Ghandara Nissan Limited 149.88 151.20 148.70 150.46 0.55 159,000
GHNI Ghandhara Industries Limited 336.00 336.97 325.00 327.48 -9.38 102,800
GAIL Ghani Automobile Industries Limited 9.00 9.28 9.00 9.11 0.09 1,300,000
HINO HinoPak Motors Limited 1,150.00 1,150.00 1,119.99 1,120.19 -14.82 2,100
HCAR Honda Atlas Cars (Pakistan) Limited 294.45 297.00 291.75 295.08 0.68 137,200
INDU Indus Motor Company Limited 939.50 940.00 931.00 935.85 0.61 20,550
MTL Millat Tractors Limited 558.50 558.50 545.00 546.08 -5.32 4,850
PSMC Pak Suzuki Motor Company Limited 388.00 397.00 387.00 395.66 8.34 167,700
SAZEW Sazgar Engineering Works Limited 33.99 33.99 33.99 33.99 0.74 4,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 199.00 200.00 194.00 194.43 -5.13 36,500
ATBA Atlas Battery Limited 600.00 600.00 590.00 590.00 -4.75 450
BWHL Baluchistan Wheels Limited 80.35 80.35 79.70 79.70 -0.65 1,500
EXIDE Exide Pakistan Limited 800.00 800.00 799.00 799.00 0.67 700
GTYR General Tyre and Rubber Co. of Pakistan Limited 169.50 174.00 169.50 173.22 3.27 91,200
THALL Thal Limited 280.50 282.00 277.10 280.25 1.25 41,500
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 23.25 23.49 21.50 22.53 -0.06 90,500
PAEL Pak Elektron Limited 65.60 66.18 64.75 65.42 0.36 4,813,500
PCAL Pakistan Cables Limited 167.00 169.00 156.98 160.01 -5.23 9,100
SIEM Siemens Pakistan Engineering Co. Limited 890.00 890.00 890.00 890.00 -9.00 50
SING Singer Pakistan Limited 36.86 37.50 36.30 36.45 -0.37 830,000
TPL TPL Trakker Limited 14.48 14.48 14.05 14.11 -0.24 940,500
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 234.00 234.99 229.25 234.56 2.89 10,600
BWCL Bestway Cement Limited 177.00 183.00 177.00 182.45 5.04 14,800
CHCC Cherat Cement Company Limited 112.40 114.00 112.40 112.98 1.28 550,500
DGKC D.G. Khan Cement Company Limited 180.12 181.30 179.61 180.20 1.21 1,453,100
DNCC Dandot Cement Company Limited 10.00 10.00 9.99 9.99 0.29 5,500
DCL Dewan Cement Limited 16.94 17.20 16.80 16.87 0.13 9,765,500
FCCL Fauji Cement Company Limited 43.00 43.20 42.80 43.00 0.29 1,110,000
FECTC Fecto Cement Limited 118.00 120.20 118.00 119.87 2.12 58,000
FLYNG Flying Cement Company Limited 8.99 8.99 8.71 8.81 0.02 22,000
GWLC Gharibwal Cement Limited 42.49 42.49 42.49 42.49 0.99 500
JVDC Javedan Corporation Limited 29.00 30.00 28.99 29.87 1.27 139,000
KOHC Kohat Cement Limited 247.98 247.98 244.00 244.27 0.47 41,500
LUCK Lucky Cement Limited 606.50 609.00 601.00 605.20 2.84 150,600
MLCF Maple Leaf Cement Factory Limited 96.65 97.79 96.40 96.74 0.68 1,113,500
PAKCEM Pakcem Limited 17.88 18.49 17.72 18.44 0.62 1,649,000
PIOC Pioneer Cement Limited 99.00 102.00 99.00 100.22 1.80 597,000
POWER Power Cement Limited 11.30 11.30 11.01 11.06 -0.08 1,321,000
SMCPL Safe Mix Concrete Limited 10.00 10.20 9.90 9.94 -0.09 92,000
THCCL Thatta Cement Company Limited 29.00 29.00 29.00 29.00 0.00 1,000
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 9.55 9.60 9.30 9.37 -0.03 407,000
AKZO Akzo Nobel Pakistan Limited 193.00 193.00 191.10 191.98 -0.58 19,200
ARPL Archroma Pakistan Limited 491.00 496.70 490.10 491.10 -2.73 2,300
BAPL Bawany Air Product Limited 7.60 7.99 7.60 7.83 0.28 55,500
BERG Berger Paints Pakistan Limited 93.50 95.30 93.00 94.91 0.67 34,500
BIFO Biafo Industries Limited 274.99 274.99 269.00 269.00 -1.00 1,800
COLG Colgate Palmolive (Pakistan) Limited 1,482.50 1,482.50 1,482.50 1,482.50 0.50 800
DAAG Data Agro Limited 14.83 14.83 13.75 14.83 1.00 84,500
DOL Descon Oxychem Limited 7.35 7.44 7.16 7.25 -0.09 683,000
DYNO Dynea Pakistan Limited 48.00 48.00 48.00 48.00 0.81 2,000
EPCL Engro Polymer and Chemicals Limited 9.90 10.13 9.76 9.83 -0.02 3,049,500
GGL Ghani Gases Limited 21.70 22.05 21.70 21.72 0.07 633,000
ICI I.C.I. Pakistan Limited 460.00 460.00 455.00 459.91 -2.10 28,000
ICL Ittehad Chemical Limited 28.60 28.60 28.26 28.49 -0.06 30,500
LINDE Linde Pakistan Limited 117.30 118.50 116.50 117.90 -0.15 4,800
LOTCHEM Lotte Chemical Pakistan Limited 6.61 6.70 6.40 6.42 -0.15 2,174,000
NICL Nimir Industrial Chemicals Limited 31.20 33.00 31.20 32.54 -0.24 20,500
NRSL Nimir Resins Limited 10.80 11.24 10.70 10.87 -0.06 3,622,000
PPVC Pakistan PVC Limited 5.09 5.17 5.09 5.12 0.39 2,500
SARC Sardar Chemical Industries Limited 7.25 7.25 7.00 7.00 -0.43 26,500
SHCI Shaffi Chemical Industries Limited 4.31 4.90 4.30 4.33 0.03 74,000
SITC Sitara Chemical Industries Limited 361.00 366.00 361.00 366.00 -2.05 1,000
SPL Sitara Peroxide Limited 21.59 22.10 20.85 21.03 -0.30 1,599,000
WAHN Wah Noble Chemicals Limited 68.30 69.00 67.50 68.73 -0.85 15,500
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 9.18 9.31 9.01 9.29 0.21 800,500
PGF PICIC Growth Fund 24.50 24.90 24.06 24.68 0.22 263,500
PIF PICIC Investment Fund 11.90 12.00 11.70 11.93 0.21 59,500
TSMF Tri-Star Mutual Fund Limited 3.50 3.55 3.45 3.45 -0.05 2,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 86.60 87.00 86.00 86.42 -1.35 219,500
AKBL Askari Bank Limited 18.20 18.35 17.94 18.21 -0.13 1,137,500
BAFL Bank Al-Falah Limited 24.80 25.00 24.60 24.99 -0.02 745,000
BAHL Bank Al-Habib Limited 42.02 42.25 41.75 42.03 -0.40 950,500
BOK Bank Of Khyber Limited 10.90 11.81 10.90 11.65 0.84 44,000
BOP Bank Of Punjab Limited 8.56 8.59 8.48 8.51 -0.13 4,370,500
BIPL Bankislami Pakistan Limited 11.60 11.75 11.31 11.75 0.15 4,000
FABL Faysal Bank Limited 13.65 13.75 13.50 13.64 -0.21 238,000
HBL Habib Bank Limited 182.16 184.00 177.87 181.19 -5.22 1,909,200
HMB Habib Metropolitan Bank Limited 28.85 29.00 28.50 28.50 -0.49 136,000
JSBL JS Bank Limited 6.16 6.18 6.00 6.15 -0.17 710,500
MCB MCB Bank Limited 237.00 237.00 228.00 228.09 -11.91 971,600
MEBL Meezan Bank Limited 43.00 43.25 43.00 43.05 -1.25 6,500
NBP National Bank Of Pakistan 53.61 54.00 53.35 53.71 -0.41 516,500
NIB NIB Bank Limited 1.81 1.82 1.80 1.81 -0.03 879,500
SBL Samba Bank Limited 7.70 7.87 7.56 7.70 -0.64 7,000
SILK Silkbank Limited 1.60 1.62 1.58 1.59 -0.04 821,500
SNBL Soneri Bank Limited 13.88 14.00 13.71 13.75 0.14 101,000
SCBPL Standard Chartered Bank Limited 18.50 19.15 18.50 19.15 0.15 15,000
SMBL Summit Bank Limited 3.06 3.08 2.99 3.00 -0.05 1,987,000
UBL United Bank Limited 168.50 170.10 164.01 166.54 -4.47 1,693,700
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 10.10 10.10 9.50 9.57 -0.27 281,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.10 8.10 8.09 8.09 -0.10 2,500
ASTL Amreli Steels Ltd. 52.50 52.60 52.13 52.50 0.19 269,000
BCL Bolan Casting Limited 50.49 51.80 50.49 51.72 1.22 8,500
CSAP Crescent Steel & Allied Products Limited 123.75 127.50 123.25 126.49 2.54 325,700
DSL Dost Steels Limited 18.30 18.47 17.90 18.02 -0.18 454,500
DKL Drekkar Kingsway Limited 12.50 12.69 12.31 12.45 0.02 50,000
HSPI Huffaz Seamless Pipe Industries Limited 18.88 19.50 18.75 18.90 -0.77 6,000
INIL International Industries Limited 87.99 89.50 87.25 89.07 0.68 23,000
ISL International Steels Limited 40.99 41.25 40.00 40.98 -0.01 681,500
KSBP K.S.B. Pumps Co. Limited 246.00 253.99 246.00 250.67 -1.82 104,500
MUGHAL Mughal Iron and Steel Industries Limited 74.40 74.40 73.50 73.66 -0.15 148,000
PECO Pakistan Engineering Company Limited 193.93 193.93 193.49 193.93 9.23 2,200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 41.40 41.75 40.67 40.80 -0.31 2,307,500
DAWH Dawood Hercules Corporation Limited 130.85 132.40 129.00 131.97 2.08 244,300
ENGRO Engro Corporation Limited 332.90 338.50 331.00 336.91 6.05 2,252,500
EFERT Engro Fertilizers Limited 71.40 72.40 70.92 72.11 1.20 4,840,000
FATIMA Fatima Fertilizer Company Limited 31.88 32.25 31.71 32.15 0.46 899,000
FFBL Fauji Fertilizer Bin Qasim Limited 56.00 56.90 55.60 56.49 0.93 2,830,500
FFC Fauji Fertilizer Company Limited 115.03 118.48 114.84 117.22 1.71 1,262,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 52.55 53.70 52.50 52.77 -0.17 180,500
CLOV Clover Pakistan Limited 47.00 47.45 46.45 46.57 -1.26 25,000
EFOODS Engro Foods Limited 155.90 156.50 154.70 156.17 1.02 378,800
ISIL Ismail Industries Limited 250.00 250.00 250.00 250.00 0.00 400
MUREB Murree Brewery Company Limited 648.00 649.99 648.00 649.99 -0.01 140
NATF National Foods Limited 291.00 293.00 291.00 292.00 -0.24 3,800
NESTLE Nestle Pakistan Limited 7,100.00 7,100.00 7,100.00 7,100.00 100.00 20
NOPK Noon Pakistan Limited 108.49 109.20 105.02 106.19 -0.37 355,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 74.60 76.00 73.00 75.40 0.13 61,300
QUICE Quice Food Limited 10.47 10.55 10.15 10.22 -0.35 3,146,500
RMPL Rafhan Maize Products Limited 8,886.15 8,886.15 8,886.15 8,886.15 423.15 20
SHEZ Shezan International Limited 450.00 450.00 450.00 450.00 -10.00 2,550
TREET Treet Corporation Limited 55.02 55.47 54.90 55.02 -0.05 280,500
ZIL ZIL Limited 80.01 83.50 78.50 82.60 0.09 7,000
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.62 6.31 5.62 6.19 0.31 460,000
EMCO Emco Industries Limited 24.42 24.42 24.00 24.42 1.16 21,500
FRCL Frontier Ceramics Limited 7.77 8.00 7.77 8.00 0.00 11,500
GHGL Ghani Glass Limited 95.00 95.00 93.25 93.52 0.27 46,100
GGGL Ghani Global Glass Limited 18.94 19.15 18.00 18.64 -0.16 774,000
STCL Shabbir Tiles and Ceramics Limited 8.65 8.65 8.42 8.50 -0.07 290,000
TGL Tariq Glass Industries Limited 79.00 80.90 79.00 80.01 0.95 158,000
INSURANCE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 55.46 55.65 54.90 55.32 -0.04 289,500
AGICR1 Askari Gen.Ins(R) 3.00 3.17 3.00 3.06 -0.11 27,000
ATIL Atlas Insurance Limited 67.00 67.49 67.00 67.49 0.49 3,500
CENI Century Insurance Comany Limited 24.10 24.40 24.05 24.19 0.02 12,000
CSIL Crescent Star Insurance Company Limited 13.40 13.40 12.80 12.93 -0.22 323,000
CYAN Cyan Limited 67.30 67.30 66.00 66.89 0.40 9,000
EFUG EFU General Insurance Limited 127.48 127.99 127.01 127.84 -0.04 205,500
EFUL EFU Life Assurance Limited 226.10 226.10 226.00 226.08 1.08 500
HICL Habib Insurance Company Limited 17.10 17.28 17.10 17.28 0.18 8,500
IGIIL IGI Insurance Limited 223.01 224.79 219.00 223.02 -0.97 150,500
IGIL IGI Life Insurance Company Limited 79.99 80.00 79.98 79.99 0.45 900
JGICL Jubilee General Insurance Company Limited 119.95 119.95 119.00 119.00 -1.00 3,000
PAKRI Pakistan Reinsurance Company Limited 27.65 28.10 27.61 27.91 -0.02 92,000
PINL Premier Insurance Limited 27.00 27.00 27.00 27.00 0.96 500
SHNI Shaheen Insurance Company Limited 5.24 5.24 5.00 5.00 0.15 1,500
UNIC United Insurance Company of Pakistan Limited 17.10 17.10 16.70 16.88 -0.27 43,500
UVIC Universal Insurance Company Limited 9.00 9.00 8.95 8.95 -0.26 12,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 45.50 45.50 45.02 45.28 -0.16 28,000
DEL Dawood Equities Limited 3.01 3.01 3.00 3.00 0.00 3,000
ESBL Escorts Investment Bank Limited 2.00 2.00 2.00 2.00 0.00 500
FCSC First Capital Securites Corporation Limited 2.57 2.90 2.57 2.70 -0.05 286,000
FCIBL First Credit & Invest Bank Limited 10.50 11.30 9.90 10.16 -0.74 35,000
FDIBL First Dawood Investment Bank Limited 1.11 1.15 1.10 1.15 -0.04 353,500
FNEL First National Equities Limited 2.30 2.30 2.30 2.30 0.11 1,000
IGIBL IGI Investment Bank Limited 1.38 1.46 1.38 1.41 0.00 30,000
IFSL Invest & Finance Securities Limited 34.00 34.50 33.50 34.16 0.17 120,000
ICIBL Invest Capital Investment Bank Limited 1.19 1.20 1.19 1.20 0.00 18,000
JSCL Jahangir Siddiqui Company Limited 23.69 23.80 23.01 23.19 -0.31 17,589,000
JSIL JS Investments Limited 15.05 15.49 14.58 14.59 -0.47 162,000
KASBSL KASB Securities Limited 5.66 5.80 5.66 5.66 -0.34 19,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 24.98 25.29 24.98 25.10 0.53 8,000
PASL Pervez Ahmed Securities Limited 1.91 1.93 1.81 1.84 -0.06 377,500
TSBL Trust Securities and Brokerage Limited 4.10 4.11 3.76 3.96 -0.12 49,500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 70.90 70.90 69.50 70.03 0.18 4,900
CJPL Crescent Jute Proudcts Limited 2.84 2.84 2.78 2.82 -0.01 5,000
LEASING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 4.20 4.20 4.20 4.20 -0.74 500
NEXT Next Capital Limited 6.44 6.49 6.44 6.49 0.16 10,000
OLPL Orix Leasing Pakistan Limited 48.00 48.00 47.50 47.50 -0.50 1,500
PGLC Pak Gulf Leasing Company Limited 10.50 10.50 10.50 10.50 0.30 500
SPLC Saudi Pak Leasing Company Limited 1.60 1.60 1.36 1.37 0.05 61,000
SLCL Security Leasing Corporation Limited 1.79 1.79 1.79 1.79 -0.01 6,000
SLL SME Leasing Limited 1.29 1.29 1.27 1.27 0.01 12,500
SCLL Standard Chartered Leasing Limited 9.10 9.10 9.10 9.10 0.00 2,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 10.25 10.25 10.25 10.25 0.33 500
SRVI Service Industries Limited 783.95 795.00 776.00 783.33 11.29 4,400
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 182.50 184.90 179.55 180.82 -8.18 3,800
ECOP Ecopack Limited 20.31 20.90 20.00 20.51 -0.29 190,000
GAMON Gammon Pakistan Limited 14.16 14.21 13.81 14.01 -0.49 21,500
GRAYS Grays Of Cambridge (Pakistan) Limited 67.50 70.99 67.50 70.99 -0.01 1,000
HADC Haydary Construction Company Limited 3.05 3.21 3.05 3.05 0.20 160,500
MACFL Macpac Films Limited 19.50 19.50 19.20 19.50 0.12 6,000
PACE Pace (Pakistan) Limited 7.35 7.40 7.05 7.08 -0.12 4,860,500
PHDL Pakistan Hotels Developers Limited 98.68 98.68 98.68 98.68 4.69 1,000
SHFA Shifa International Hospitals Limited 293.00 293.00 280.10 284.56 -8.36 15,300
STPL Siddiqsons Tin Plate Limited 11.71 11.95 10.95 11.84 0.60 1,182,000
SPEL Synthetic Products Enterprises Limited 43.40 44.00 43.40 43.76 -0.19 80,000
TRIPF Tri-Pack Films Limited 174.15 176.18 174.15 175.19 0.04 9,000
MODARABAS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 6.50 6.50 6.50 6.50 0.00 12,500
FFLM First Fidelity Leasing Modaraba 2.35 2.35 2.31 2.34 -0.08 2,000
FIBLM First IBL Modaraba 3.20 3.20 3.20 3.20 0.15 500
FPRM First Paramount Modaraba 9.98 10.20 9.98 10.18 0.88 15,000
PMI First Prudential Modarba 1.45 1.45 1.45 1.45 -0.03 500
FUDLM First UDL Modarba 19.00 19.15 18.82 19.04 0.04 36,500
MODAM Modaraba Al - Mali 3.40 3.40 3.40 3.40 0.25 500
SCM Standard Chartered Modaraba 25.65 25.80 25.45 25.80 0.22 21,000
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 893.01 904.00 893.00 898.12 6.74 144,300
OGDC Oil and Gas Development Company Limited 144.73 144.85 143.30 143.71 -0.97 1,126,100
POL Pakistan Oilfields Limited 348.00 348.00 341.10 342.86 -4.31 452,200
PPL Pakistan Petroleum Limited 156.80 156.86 153.50 155.24 0.43 1,452,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 439.30 445.00 437.00 440.95 1.31 19,300
BPL Burshane LPG (Pakistan) Limited 58.50 59.60 58.50 59.49 0.91 5,500
HASCOL Hascol Petroleum Limited 153.75 154.99 151.51 154.28 1.19 648,600
HTL Hi-Tech Lubricants Limited 58.40 59.70 58.20 59.01 0.74 985,000
PSO Pakistan State Oil Company Limited 381.99 383.88 379.20 381.92 0.36 234,300
SHEL Shell Pakistan Limited 290.00 290.00 285.00 288.66 2.37 6,000
SNGP Sui Northern Gas Pipelines Limited 36.72 37.95 36.35 37.72 1.41 19,674,500
SSGC Sui Southern Gas Company Limited 31.25 31.49 30.80 31.09 0.06 4,540,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.09 5.91 5.09 5.91 1.00 260,000
CEPB Century Paper and Board Mills Limited 55.84 56.00 55.16 55.48 0.35 173,000
CPPL Cherat Packaging Limited. 330.00 334.00 330.00 332.31 1.83 28,000
MERIT Merit Packaging Limited 17.35 17.51 17.35 17.46 0.06 52,000
PKGS Packages Limited 611.00 622.00 611.00 614.92 1.76 22,200
PPP Pakistan Paper Prouducts Limited 73.00 75.00 72.54 74.95 -3.05 8,000
SEPL Security Paper Limited 103.00 103.00 102.35 102.35 0.28 6,500
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 685.99 688.00 682.00 682.02 2.01 101,900
FEROZ Ferozsons Laboratories Limited 980.00 983.00 965.02 968.59 -7.55 12,300
GLAXO GlaxoSmithKline (Pakistan) Limited 209.90 209.90 208.05 208.52 -0.49 35,000
HINOON Highnoon Laboratories Limited 526.50 529.90 526.25 527.32 -1.68 6,900
IBLHL IBL HealthCare Limited 149.61 151.39 149.55 150.84 0.72 11,800
OTSU Otsuka Pakistan Limited 85.00 90.68 85.00 88.75 2.38 9,500
SAPL Sanofi-Aventis Pakistan Limited 555.00 565.00 555.00 565.00 -13.06 200
SEARL The Searle Company Limited 471.20 473.00 466.00 468.25 -1.32 198,200
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 35.25 35.25 34.80 35.25 -0.45 52,000
AEL Arshad Energy Limited 7.20 7.49 6.90 7.20 -0.70 8,500
EPQL Engro Powergen Qadirpur Limited 30.50 31.00 30.18 30.69 0.41 115,000
HUBC Hub Power Company Limited 115.99 119.50 115.50 118.23 3.33 1,733,000
JPGL Japan Power Generation Limited 5.12 5.17 4.83 4.88 -0.17 5,130,500
KEL K-Electric Limited 7.75 8.15 7.53 7.93 0.23 49,927,500
KOHE Kohinoor Energy Limited 40.90 41.00 40.90 41.00 0.00 33,500
KOHP Kohinoor Power Company Limited 6.00 6.61 6.00 6.61 1.00 599,000
KAPCO Kot Addu Power Company Limited 84.64 87.10 84.15 86.15 2.47 1,175,500
LPL Lalpir Power Limited 22.20 22.20 22.03 22.06 -0.10 117,500
NCPL Nishat Chunian Power Limited 50.24 50.24 49.90 50.00 0.01 191,000
NPL Nishat Power Limited 50.50 50.50 50.02 50.33 -0.12 11,500
PKGP PAKGEN Power Limited 23.91 24.37 23.91 24.33 0.25 44,000
SPWL Saif Power Limited 29.50 29.50 29.05 29.17 0.40 16,000
TSPL Tri-Star Power Limited 6.98 6.98 6.70 6.72 -0.15 147,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.65 10.70 10.60 10.70 0.01 20,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 257.05 268.88 256.20 268.88 12.80 2,961,600
BYCO Byco Petroleum Pakistan Limited 24.10 24.35 23.51 23.72 -0.34 10,050,500
NRL National Refinery Limited 359.50 376.93 359.50 376.93 17.94 398,100
PRL Pakistan Refinery Limited 46.25 47.61 46.18 46.92 1.00 7,147,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 22.40 22.60 22.39 22.50 0.42 54,000
AABS Al-Abbas Sugar Mills Limited 207.00 215.00 207.00 214.50 7.50 2,300
ALNRS Al-Noor Sugar Mills Limited 50.53 52.50 50.05 52.50 0.00 5,500
ANSM Ansari Sugar Mills Limtied 9.50 9.50 9.50 9.50 0.00 3,000
CHAS Chashma Sugar Mills Limited. 114.50 119.70 114.50 119.70 5.70 33,500
DWSM Dewan Sugar Mills Limited 6.70 6.84 6.60 6.75 0.00 22,500
FRSM Faran Sugar Mills Limited 110.00 110.25 104.50 108.00 -2.00 18,000
HABSM Habib Sugar Mills Limited 35.79 35.79 35.25 35.25 -0.30 10,000
HWQS Haseeb Waqas Sugar Mills Limited 5.67 6.26 5.67 6.00 -0.07 11,000
HUSS Husein Sugar Mills Limited 32.69 32.69 32.69 32.69 1.55 2,500
IMSL Imperial Sugar Limited 4.25 4.30 4.20 4.25 0.05 17,500
JDWS J.D.W. Sugar Mills Limited 379.00 384.97 372.00 378.39 -2.14 21,700
JSML Jauharabad Sugar Mills Limited 21.17 21.17 21.17 21.17 1.00 500
MRNS Mehran Sugar Mills Limited 158.00 158.00 158.00 158.00 0.00 100
NONS Noon Sugar Mills Limited 29.70 29.70 29.68 29.70 -0.48 2,500
SKRS Sakrand Sugar Mills Limited 2.84 2.84 2.84 2.84 0.19 1,000
SHSML Shahmurad Sugar Mills Limited 56.00 56.00 55.01 55.01 -1.44 3,000
SML Shakarganj Limited 19.79 20.78 19.00 20.48 0.57 1,314,500
TSML Tandlianwala Sugar Mills Limited 261.00 261.00 261.00 261.00 11.84 500
TICL Thal Industries Corporation Limited 215.36 215.36 215.36 215.36 10.25 1,000
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 12.24 12.25 12.24 12.24 0.29 1,500
DSFL Dewan Salman Fibre Limited 2.99 3.03 2.90 2.90 -0.01 730,500
IBFL Ibrahim Fibre Limited 52.65 52.65 52.65 52.65 -2.65 1,000
TRPOL Tri-Star Polyester Limited 1.63 1.77 1.62 1.74 0.09 47,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 33.50 34.33 33.12 33.97 0.42 521,500
HUMNL Hum Network Limited 11.00 11.08 10.98 11.00 -0.12 202,500
MDTL Media Times Limited 1.94 2.10 1.94 1.98 0.06 362,500
NETSOL NetSol Technologies Limited 61.95 61.99 60.76 61.01 -0.11 133,000
PTC Pakistan Telecommunication Company Limited 15.90 16.20 15.75 16.07 0.22 3,776,500
SYS Systems Limited 57.98 58.98 57.32 57.53 0.37 337,500
TELE Telecard Limited 3.98 4.06 3.75 3.80 -0.05 6,342,000
TRG TRG Pakistan Limited 38.90 38.90 37.94 38.09 -0.31 5,373,000
WTL WorldCall Telecom Limited 1.92 1.92 1.82 1.83 -0.03 1,215,000
TEXTILE COMPOSITE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 73.50 75.95 73.00 75.95 3.15 17,500
ARUJ Aruj Industries Limited 20.45 20.45 20.45 20.45 1.00 500
ANL Azgard Nine Limited 5.01 5.07 4.80 4.83 -0.18 1,504,000
BHAT Bhanero Textile Mills Limited 700.11 700.11 700.11 700.11 -24.89 100
CHBL Chenab Limited 4.00 4.09 4.00 4.00 -0.02 32,500
CLCPS Chenab Limited - Preference Shares 1.47 1.47 1.45 1.46 -0.05 51,500
CRTM Crescent Textile Mills Limited 21.61 22.10 21.60 22.06 0.08 130,500
DLL Dawood Lawrancepur Limited 173.00 177.98 170.00 175.66 2.91 39,000
GFIL Ghazi Fabrics International Limited 5.10 5.10 5.10 5.10 0.10 1,000
GATM Gul Ahmed Textile Mills Limited 37.77 37.95 37.30 37.32 0.07 101,500
HAEL Hala Enterprises Limited 8.25 8.25 8.25 8.25 -0.05 500
INKL International Knitwear Limited 17.70 17.70 17.69 17.69 0.70 2,500
ISTM Ishaq Textile Mills Limited 9.30 9.80 9.30 9.80 -0.19 1,000
KOIL Kohinoor Industries Limited 5.50 5.85 5.01 5.64 0.02 122,500
KML Kohinoor Mills Limited 21.50 22.06 21.50 22.06 1.05 136,500
KTML Kohinoor Textile Mills Limited 76.51 78.00 76.50 77.20 0.64 51,500
MSOT Masood Textile Mills Limited 161.50 170.00 160.70 165.75 -3.30 400
MFTM Mohummed Farooq Textile Mills Limited 3.00 3.08 2.96 2.96 0.00 16,500
MUBT Mubarak Textile Mills Limited 3.51 3.75 3.51 3.75 -0.25 1,000
NCL Nishat Chunian Limited 37.50 37.64 37.00 37.29 0.28 382,000
NML Nishat Mills Limited 112.10 114.30 111.80 113.71 2.14 1,497,500
SURC Suraj Cotton Mills Limited 125.50 125.50 125.10 125.10 0.10 100
ZAHID Zahidjee Textile Mills Limited 12.50 12.50 12.30 12.50 -0.29 7,500
TEXTILE SPINNING (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.88 1.88 1.75 1.77 0.00 42,000
ASTM Asim Textile Mills Limited 5.05 5.20 5.05 5.20 -0.50 1,000
BCML Babri Cotton Mills Limited 74.00 74.11 70.30 72.00 1.41 87,500
BROT Brothers Textile Mills Limited 4.01 4.30 4.00 4.20 0.14 32,000
CTM Colony Textile Mills Limited 3.35 3.40 3.20 3.29 -0.05 130,000
CCM Crescent Cotton Mills Limited 45.00 45.00 45.00 45.00 0.00 1,000
DMTX D.M. Textile Mills Limited 34.11 34.11 34.11 34.11 -1.79 1,000
DSIL D.S. Industires Limited 3.10 3.16 3.10 3.11 -0.05 130,000
DFSM Dewan Farooque Spinning Mills Limited 3.23 3.31 3.20 3.22 -0.01 56,500
DMTM Dewan Mushtaq Textile Mills Limited 4.15 4.15 4.15 4.15 0.05 1,000
ELSM Ellcot Spinning Mills Limited 82.28 82.28 80.75 80.75 -4.25 5,000
GADT Gadoon Textile Mills Limited 132.01 134.00 131.00 133.57 -0.51 9,400
HMIM Haji Mohammed Ismail Mills Limited 3.50 3.50 3.50 3.50 0.15 1,000
HIRAT Hira Textile Mills Limited 9.80 9.90 9.80 9.90 0.20 129,000
IDYM Indus Dyeing Manufacturing Company Limited 593.26 593.26 572.30 572.30 7.29 20
ILTM Island Textile Mills Limited 880.00 882.00 880.00 882.00 42.00 500
JKSM J.K. Spinning Mills Limited 23.49 23.49 23.49 23.49 0.89 500
JDMT Janana-de-Malucho Textile Mills Limited 112.90 113.95 106.00 110.00 1.47 25,500
KOSM Kohinoor Spinning Mills Limited 5.50 5.60 5.45 5.46 -0.04 97,000
NCML Nazir Cotton Mills Limited 3.55 3.60 3.50 3.60 -0.11 52,500
OLSM Olympia Spinning and Weaving Mills Limited 4.20 4.50 4.20 4.50 0.44 8,500
RAVT Ravi Textile Mills Limited 3.05 3.25 3.03 3.10 0.04 28,000
RUBY Ruby Textile Mills Limited 4.00 4.01 4.00 4.01 0.05 1,500
SANE Salman Noman Enterpries Limited 3.80 3.80 3.80 3.80 -0.16 500
SNAI Sana Industries Limited 87.75 87.75 87.00 87.00 -0.50 1,500
SRSM Sargodha Spinning Mills Limited 16.50 16.50 16.49 16.50 1.00 3,500
SSML Saritow Spinning Mills Limited 5.48 5.49 5.48 5.49 0.09 2,000
SHDT Shadab Textile Mills Limited 69.95 69.95 69.95 69.95 3.33 3,500
SHCM Shadman Cotton Mills Limited 15.70 15.70 15.70 15.70 -1.81 500
SUTM Sunrays Textile Mills Limited 342.90 342.90 342.90 342.90 -50.29 100
THAS Taha Spinning Mills Limited 8.20 8.34 8.00 8.34 -0.10 1,500
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 11.00 11.00 11.00 11.00 0.12 500
FML Feroze 1888 Mills Limited 230.47 230.47 230.47 230.47 10.47 1,000
SMTM Samin Textiles Limited 8.66 8.66 8.50 8.50 -0.01 16,000
SERF Service Fabircs Limited 16.91 18.91 16.91 18.50 0.59 148,500
YOUW Yousuf Weaving Mills Limited 3.08 3.10 3.08 3.09 0.10 1,000
ZTL Zephyr Textile Limited 7.95 8.00 7.95 8.00 0.50 26,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 400.00 400.00 400.00 400.00 1.04 200
PAKT Pakistan Tobacco Company Limited 1,150.25 1,150.25 1,110.00 1,110.00 -37.15 1,020
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.80 7.89 7.65 7.76 0.00 639,000
PIBTL Pakistan International Bulk Terminal Limited 33.20 33.85 33.10 33.47 0.44 14,251,500
PICT Pakistan International Container Terminal Limited 333.00 333.00 330.00 330.00 0.00 500
PNSC Pakistan National Shipping Corporation Limited 95.00 95.89 94.10 94.10 -1.36 4,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 274.00 280.00 274.00 280.00 10.40 6,100
SSOM S.S. Oil Mills Limited 46.00 47.00 46.00 46.94 1.80 3,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 70.00 71.00 67.36 67.36 -3.54 360,000
Future Contracts (Number of traded companies in sector: 75)
Symbol Company Name Open High Low Close Change Volume
DGKC-MAY   180.65 181.40 180.10 180.68 0.00 504,500
FABL-MAY   13.66 13.73 13.64 13.65 0.00 9,000
MLCF-JUN   98.00 98.11 97.32 97.52 0.00 142,500
OGDC-MAY   144.55 146.00 143.40 143.99 0.00 290,500
AKBL-MAY   18.14 18.23 18.11 18.22 0.00 17,000
HBL-MAY   182.00 182.50 178.30 181.19 0.00 244,000
PAEL-JUN   65.70 66.69 65.60 65.98 0.00 3,557,000
PPL-MAY   156.25 156.50 153.55 155.00 0.00 338,000
FCCL-MAY   42.99 43.21 42.99 43.04 0.00 1,247,500
PIOC-JUN   100.50 102.77 100.50 101.09 0.00 50,500
SNGP-MAY   36.80 37.94 36.40 37.73 0.00 10,448,500
DCL-MAY   17.03 17.20 16.80 16.88 0.00 3,813,000
ENGRO-MAY   333.00 338.50 331.50 337.10 0.00 1,506,500
PSO-JUN   383.01 386.00 382.10 384.68 0.00 57,000
NCL-JUN   37.50 37.90 37.49 37.67 0.00 612,500
SEARL-MAY   473.00 473.50 467.25 469.53 0.00 63,500
DGKC-JUN   181.75 182.50 181.01 181.70 0.00 414,500
UBL-MAY   169.50 169.50 163.51 167.00 0.00 56,000
FABL-JUN   13.80 13.81 13.80 13.81 0.00 2,500
HUBC-MAY   114.50 117.99 114.50 116.09 0.00 37,000
OGDC-JUN   143.10 145.00 143.10 144.37 0.00 131,500
TPL-MAY   14.50 14.50 14.05 14.10 0.00 733,500
EFOODS-MAY   155.01 156.50 155.00 156.11 0.00 159,000
HBL-JUN   184.00 184.00 180.00 182.39 0.00 109,000
PPL-JUN   157.50 157.50 154.51 155.75 0.00 173,000
FCCL-JUN   43.50 43.60 43.20 43.31 0.00 1,083,000
SNGP-JUN   37.00 38.20 36.70 37.99 0.00 7,406,000
DCL-JUN   17.10 17.30 16.95 17.01 0.00 1,610,000
ENGRO-JUN   333.00 335.90 328.60 334.37 0.00 1,074,500
SEARL-JUN   471.00 474.50 470.50 472.56 0.00 27,500
UBL-JUN   166.00 166.00 164.00 166.00 0.00 23,000
HUBC-JUN   112.67 114.40 112.00 113.70 0.00 10,500
AICL-MAY   55.40 55.60 55.25 55.39 0.00 32,000
TPL-JUN   14.45 14.56 14.15 14.24 0.00 297,000
EFOODS-JUN   157.20 157.65 156.00 157.24 0.00 81,000
FFC-MAY   115.25 118.10 114.90 117.04 0.00 438,000
ISL-MAY   40.50 41.10 40.20 40.97 0.00 60,000
NML-MAY   112.15 114.30 112.15 113.91 0.00 377,500
PAKCEM-MAY   17.90 18.45 17.90 18.39 0.00 395,000
ATRL-MAY   257.50 269.41 256.10 269.41 0.00 1,327,000
CHCC-MAY   113.44 114.25 112.70 113.28 0.00 193,500
PTC-MAY   16.00 16.18 15.75 16.09 0.00 979,500
FFC-JUN   114.00 117.00 113.80 116.11 0.00 148,500
HASCOL-MAY   152.51 154.70 152.20 154.24 0.00 124,000
POWER-MAY   11.30 11.30 11.00 11.06 0.00 210,500
FATIMA-MAY   31.95 32.07 31.70 32.00 0.00 16,500
TRG-MAY   38.77 38.80 38.00 38.14 0.00 8,230,500
ISL-JUN   41.19 41.40 41.00 41.33 0.00 13,000
NML-JUN   113.43 115.20 113.00 114.60 0.00 123,500
PAKCEM-JUN   18.07 18.21 18.07 18.20 0.00 273,000
ATRL-JUN   259.58 269.41 257.51 268.41 0.00 657,000
CHCC-JUN   113.99 114.60 113.61 113.99 0.00 100,500
PTC-JUN   16.14 16.35 15.86 16.28 0.00 683,000
EFERT-MAY   71.24 72.40 70.95 72.19 0.00 2,366,000
HASCOL-JUN   154.26 155.70 154.00 155.30 0.00 55,000
POWER-JUN   11.20 11.21 11.20 11.20 0.00 67,000
SSGC-MAY   30.95 31.50 30.78 31.18 0.00 842,500
FATIMA-JUN   32.05 32.50 32.05 32.50 0.00 9,500
HUMNL-MAY   11.02 11.05 11.00 11.00 0.00 78,000
TRG-JUN   38.78 38.95 38.30 38.48 0.00 6,800,500
KEL-MAY   7.73 8.15 7.57 7.96 0.00 5,689,500
BOP-MAY   8.64 8.64 8.50 8.50 0.00 1,946,500
EFERT-JUN   71.50 72.90 71.50 72.65 0.00 1,908,500
FFBL-MAY   55.99 56.99 55.63 56.60 0.00 1,171,500
SSGC-JUN   31.00 31.78 31.00 31.42 0.00 956,500
HUMNL-JUN   11.10 11.10 11.10 11.10 0.00 20,000
MLCF-MAY   97.20 97.95 96.50 96.84 0.00 359,500
PAEL-MAY   64.70 66.20 64.70 65.42 0.00 4,702,000
KEL-JUN   7.70 8.24 7.55 8.07 0.00 5,378,000
PIOC-MAY   98.99 101.95 98.99 100.40 0.00 88,000
BOP-JUN   8.61 8.67 8.56 8.59 0.00 1,830,000
PSO-MAY   380.30 383.79 380.00 382.08 0.00 140,000
BAFL-MAY   24.76 25.01 24.76 24.95 0.00 8,500
FFBL-JUN   56.20 57.29 56.10 56.94 0.00 703,500
NCL-MAY   37.50 37.60 37.19 37.41 0.00 648,000

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