ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Thursday, May 5, 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 4, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,916.96 35,441.03 34,916.96 35,317.56 420.26 194,110,400
KSE-30 KSE-30 Index 20,333.61 20,726.53 20,333.61 20,616.73 299.39 113,460,100
KSE-ALL KSE All Share Index 24,061.87 24,344.20 24,061.87 24,289.30 243.17 279,266,230
KSE-MI30 KSE Meezan Index 60,554.99 61,626.14 60,554.99 61,485.17 978.42 91,343,450
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 455.99 458.00 454.00 455.84 2.53 15,400
ATLH Atlas Honda Limited 388.98 389.00 384.50 384.50 -1.50 2,400
DFML Dewan Farooque Motors Limited 13.85 13.95 13.50 13.55 -0.08 3,917,500
GHNL Ghandara Nissan Limited 157.00 158.75 152.55 153.39 -3.35 508,000
GHNI Ghandhara Industries Limited 349.94 352.85 346.57 347.44 -0.35 72,100
GAIL Ghani Automobile Industries Limited 7.92 7.92 7.74 7.75 -0.05 267,000
HINO HinoPak Motors Limited 1,076.98 1,076.98 1,058.00 1,058.82 -7.28 2,600
HCAR Honda Atlas Cars (Pakistan) Limited 279.00 280.00 273.85 275.90 -2.13 213,600
INDU Indus Motor Company Limited 959.00 962.00 951.00 958.01 -0.65 149,200
MTL Millat Tractors Limited 520.00 523.40 520.00 520.01 -0.04 12,650
PSMC Pak Suzuki Motor Company Limited 374.00 380.00 373.51 374.28 -1.31 72,200
SAZEW Sazgar Engineering Works Limited 34.00 34.00 34.00 34.00 0.26 5,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 179.30 179.30 178.50 179.00 0.37 2,100
ATBA Atlas Battery Limited 599.85 619.96 598.00 599.98 8.70 800
EXIDE Exide Pakistan Limited 748.00 781.00 745.00 779.00 28.75 2,550
GTYR General Tyre and Rubber Co. of Pakistan Limited 168.55 176.00 168.13 173.10 3.86 363,500
THALL Thal Limited 260.01 263.00 260.00 261.49 -0.01 148,100
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 19.90 20.30 19.50 20.30 1.00 53,000
PAEL Pak Elektron Limited 62.44 63.07 61.75 62.72 0.53 9,110,500
PCAL Pakistan Cables Limited 143.21 150.00 143.21 149.45 -0.53 1,500
SIEM Siemens Pakistan Engineering Co. Limited 1,083.00 1,083.00 1,035.00 1,043.74 -39.26 1,100
SING Singer Pakistan Limited 31.31 31.83 30.80 31.14 -0.23 623,500
TPL TPL Trakker Limited 13.80 14.44 13.70 14.23 0.30 8,794,500
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 232.51 239.40 232.10 237.34 4.98 125,400
BWCL Bestway Cement Limited 156.00 164.85 156.00 164.82 7.82 29,600
CHCC Cherat Cement Company Limited 111.45 113.70 111.45 112.78 1.82 781,500
DGKC D.G. Khan Cement Company Limited 176.94 181.70 176.92 180.77 3.24 3,548,900
DNCC Dandot Cement Company Limited 9.26 9.50 9.26 9.50 -0.04 2,000
DCL Dewan Cement Limited 14.63 15.00 14.63 14.78 0.15 6,261,500
FCCL Fauji Cement Company Limited 43.72 44.35 43.72 44.25 0.46 4,462,000
FECTC Fecto Cement Limited 109.50 114.06 109.45 114.06 5.43 900,500
FLYNG Flying Cement Company Limited 8.94 8.98 8.63 8.75 0.14 118,000
GWLC Gharibwal Cement Limited 39.50 42.05 39.50 41.97 1.72 1,192,000
JVDC Javedan Corporation Limited 28.49 28.49 27.60 27.63 -0.37 18,000
KOHC Kohat Cement Limited 258.01 261.00 257.00 257.60 -1.46 256,800
LUCK Lucky Cement Limited 544.05 577.13 544.05 577.13 27.48 522,800
MLCF Maple Leaf Cement Factory Limited 96.16 98.70 96.16 98.06 1.90 2,253,500
PAKCEM Pakcem Limited 19.00 19.00 18.10 18.16 -0.66 3,407,500
PIOC Pioneer Cement Limited 100.65 101.75 100.16 101.26 1.39 1,183,000
POWER Power Cement Limited 11.35 11.62 11.27 11.39 0.03 4,435,500
SMCPL Safe Mix Concrete Limited 9.94 9.99 9.61 9.70 -0.09 74,500
THCCL Thatta Cement Company Limited 29.50 30.45 29.50 30.00 1.00 181,500
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.74 9.00 8.56 8.86 0.35 81,500
AKZO Akzo Nobel Pakistan Limited 192.00 196.00 192.00 194.99 3.69 47,800
ARPL Archroma Pakistan Limited 488.00 494.00 480.50 485.08 0.34 8,600
BAPL Bawany Air Product Limited 7.20 7.20 7.20 7.20 -0.16 2,000
BERG Berger Paints Pakistan Limited 98.00 99.00 96.50 96.63 -0.54 71,000
BIFO Biafo Industries Limited 279.00 279.00 274.47 275.13 -2.86 2,800
COLG Colgate Palmolive (Pakistan) Limited 1,480.00 1,480.00 1,480.00 1,480.00 0.00 20
DAAG Data Agro Limited 9.00 10.40 9.00 10.20 0.80 25,500
DCH Descon Chemicals Limited 8.05 8.29 8.05 8.10 0.08 1,497,000
DOL Descon Oxychem Limited 5.62 5.94 5.62 5.70 0.07 1,351,000
DYNO Dynea Pakistan Limited 46.80 46.80 45.10 45.68 0.15 10,000
EPCL Engro Polymer and Chemicals Limited 9.55 9.89 9.51 9.59 0.16 591,500
GGL Ghani Gases Limited 20.89 21.02 20.60 20.70 0.15 413,000
ICI I.C.I. Pakistan Limited 415.00 425.00 415.00 416.60 2.51 80,700
ICL Ittehad Chemical Limited 27.50 27.50 27.20 27.20 0.02 26,000
LINDE Linde Pakistan Limited 105.00 105.48 104.00 105.45 0.49 10,000
LOTCHEM Lotte Chemical Pakistan Limited 5.92 6.00 5.91 5.93 0.00 377,000
NICL Nimir Industrial Chemicals Limited 31.55 31.75 31.25 31.54 -0.46 17,500
PGCL Pakistan Gum and Chemiclas Limited 119.95 120.39 113.00 118.00 3.34 20,100
PPVC Pakistan PVC Limited 4.43 4.80 4.43 4.66 0.01 1,500
SHCI Shaffi Chemical Industries Limited 3.65 3.65 3.65 3.65 0.01 500
SITC Sitara Chemical Industries Limited 361.51 363.00 361.51 363.00 6.00 1,300
SPL Sitara Peroxide Limited 15.93 16.77 15.70 16.75 0.98 2,470,500
WAHN Wah Noble Chemicals Limited 62.50 63.60 62.50 63.60 -0.30 25,500
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 8.51 8.55 8.38 8.47 -0.05 303,500
PGF PICIC Growth Fund 22.19 22.19 21.75 21.95 -0.06 207,500
PIF PICIC Investment Fund 11.10 11.20 11.10 11.20 0.05 17,000
TSMF Tri-Star Mutual Fund Limited 3.60 3.94 3.10 3.15 -0.54 302,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 88.50 91.00 88.01 89.62 0.62 852,000
AKBL Askari Bank Limited 18.74 18.75 18.40 18.47 -0.11 892,000
BAFL Bank Al-Falah Limited 25.40 25.60 25.26 25.35 0.18 4,268,500
BAHL Bank Al-Habib Limited 42.06 42.80 42.05 42.28 -0.01 604,500
BOK Bank Of Khyber Limited 10.92 11.74 10.50 11.48 0.68 49,000
BOP Bank Of Punjab Limited 9.02 9.17 8.97 9.01 -0.03 12,534,500
BIPL Bankislami Pakistan Limited 11.95 12.15 11.51 12.01 0.02 36,000
FABL Faysal Bank Limited 14.35 14.55 14.25 14.47 0.16 1,011,500
HBL Habib Bank Limited 191.99 198.00 191.10 194.18 2.18 2,649,000
HMB Habib Metropolitan Bank Limited 29.99 29.99 29.35 29.60 -0.11 172,500
JSBL JS Bank Limited 6.60 6.60 6.54 6.54 -0.06 12,000
MCB MCB Bank Limited 215.90 221.00 213.56 216.56 2.97 847,500
MEBL Meezan Bank Limited 42.00 43.00 42.00 42.60 0.73 1,076,000
NBP National Bank Of Pakistan 55.19 55.81 55.01 55.30 0.30 1,949,500
NIB NIB Bank Limited 1.81 1.88 1.81 1.85 0.02 370,000
SBL Samba Bank Limited 8.05 8.44 8.00 8.10 -0.19 62,500
SILK Silkbank Limited 1.58 1.69 1.58 1.63 0.04 1,011,000
SNBL Soneri Bank Limited 13.75 13.75 13.74 13.75 0.00 168,500
SCBPL Standard Chartered Bank Limited 18.03 19.15 18.03 19.15 1.00 43,000
SMBL Summit Bank Limited 3.30 3.30 3.15 3.21 0.01 288,000
UBL United Bank Limited 167.10 170.48 166.50 168.96 1.84 2,127,400
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 37.48 37.48 37.48 37.48 1.78 1,000
ASL Aisha Steel Mills Limited 8.16 9.19 8.15 8.98 0.79 1,041,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.40 8.00 7.40 8.00 1.00 15,000
ASTL Amreli Steels Ltd. 52.33 53.00 51.75 51.91 -0.42 912,500
BCL Bolan Casting Limited 45.50 46.85 45.00 46.85 0.85 3,500
CSAP Crescent Steel & Allied Products Limited 118.10 121.49 115.00 119.71 1.90 812,400
DADX Dadex Eternit Limited 34.99 35.48 34.99 34.99 0.50 1,000
DSL Dost Steels Limited 18.28 18.39 17.70 17.82 -0.23 569,500
DKL Drekkar Kingsway Limited 12.40 13.05 12.40 12.59 0.28 225,500
HSPI Huffaz Seamless Pipe Industries Limited 17.00 17.01 17.00 17.00 -0.80 6,500
INIL International Industries Limited 82.75 85.35 82.52 82.62 0.53 366,500
ISL International Steels Limited 37.45 38.59 37.40 37.95 1.19 2,918,500
KSBP K.S.B. Pumps Co. Limited 234.00 245.00 234.00 236.58 2.58 15,200
MUGHAL Mughal Iron and Steel Industries Limited 70.98 72.94 70.77 72.72 2.24 979,000
PECO Pakistan Engineering Company Limited 195.01 199.00 195.00 195.68 -2.99 1,700
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 38.00 39.11 38.00 38.97 0.97 308,000
DAWH Dawood Hercules Corporation Limited 122.44 126.30 122.44 123.98 2.23 512,100
ENGRO Engro Corporation Limited 316.25 325.90 316.00 323.66 9.09 6,433,300
EFERT Engro Fertilizers Limited 69.21 70.18 68.90 69.02 -0.36 4,858,500
FATIMA Fatima Fertilizer Company Limited 30.76 31.75 30.76 31.60 0.85 3,452,000
FFBL Fauji Fertilizer Bin Qasim Limited 52.94 53.70 52.90 53.42 0.61 2,474,500
FFC Fauji Fertilizer Company Limited 106.30 107.70 106.30 107.44 1.04 1,052,400
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 55.00 57.48 55.00 57.09 2.14 1,096,000
CLOV Clover Pakistan Limited 47.31 47.31 45.51 45.99 -0.26 17,500
EFOODS Engro Foods Limited 155.00 158.10 155.00 157.20 2.46 2,905,800
ISIL Ismail Industries Limited 268.00 270.00 268.00 270.00 5.00 600
MFFL Mitchells Fruit Farms Limited 315.00 315.00 315.00 315.00 11.99 100
MUREB Murree Brewery Company Limited 675.00 675.00 670.00 670.00 -1.00 1,620
NATF National Foods Limited 294.00 299.00 288.00 298.70 2.70 3,700
NOPK Noon Pakistan Limited 108.52 109.35 104.55 104.55 -5.50 187,700
NOPKNV Noon Pakistan Limited - Non Voting Shares 57.05 57.10 56.10 56.69 -0.66 30,700
QUICE Quice Food Limited 8.99 9.00 8.83 8.88 -0.03 500,000
RMPL Rafhan Maize Products Limited 9,000.00 9,100.00 8,900.00 9,099.67 349.67 140
SHEZ Shezan International Limited 450.00 469.99 450.00 469.99 18.88 1,500
TREET Treet Corporation Limited 48.16 50.14 48.02 49.39 1.07 2,145,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 28.13 29.00 27.60 27.68 -1.37 139,500
ZIL ZIL Limited 83.00 83.00 83.00 83.00 0.00 7,000
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 4.92 4.92 4.60 4.61 -0.21 113,000
EMCO Emco Industries Limited 16.10 16.25 15.61 15.82 -0.76 11,000
GHGL Ghani Glass Limited 93.80 94.97 92.80 93.99 0.27 61,100
GGGL Ghani Global Glass Limited 15.36 15.55 15.31 15.41 0.02 49,500
GVGL Ghani Value Glass Limited 20.00 20.00 19.76 19.76 0.01 12,500
STCL Shabbir Tiles and Ceramics Limited 8.02 8.02 7.80 7.93 -0.05 251,000
TGL Tariq Glass Industries Limited 70.50 73.24 70.50 72.52 2.73 511,000
INSURANCE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 55.75 57.00 55.71 56.39 0.71 2,333,500
AGICR1 Askari Gen.Ins(R) 2.75 2.75 2.00 2.43 0.00 283,500
AGIC Askari General Inusrance Company Limited 22.85 22.99 22.50 22.52 -0.48 44,500
ATIL Atlas Insurance Limited 67.00 67.00 66.70 66.83 -0.17 7,000
CENI Century Insurance Comany Limited 23.95 24.15 23.50 23.70 0.20 16,500
CSIL Crescent Star Insurance Company Limited 10.79 11.20 10.55 10.91 0.26 1,077,000
CYAN Cyan Limited 63.61 65.00 63.02 63.78 -0.71 52,500
EWLA East West Life Assurance Company Limited 17.99 17.99 17.99 17.99 0.64 500
EFUG EFU General Insurance Limited 129.90 130.40 129.00 129.58 0.60 94,300
EFUL EFU Life Assurance Limited 241.00 248.00 240.00 244.00 -1.00 400
HICL Habib Insurance Company Limited 17.06 17.06 16.95 16.95 -0.30 13,000
IGIIL IGI Insurance Limited 226.00 230.00 225.00 225.00 -3.00 222,800
IGIL IGI Life Insurance Company Limited 90.00 90.00 86.00 87.01 -2.95 3,000
JGICL Jubilee General Insurance Company Limited 118.75 118.75 116.00 116.00 -3.00 22,500
JLICL Jubilee Life Insurance Company Limited 520.00 520.00 519.00 519.00 1.00 950
PAKRI Pakistan Reinsurance Company Limited 27.00 28.28 27.00 28.28 1.34 998,000
PIL PICIC Insurance Limited 7.50 7.50 7.50 7.50 -0.99 500
PINL Premier Insurance Limited 25.00 25.00 25.00 25.00 0.50 1,000
RICL Reliance Insurance Company Limited 9.23 9.30 9.19 9.20 0.02 12,500
SHNI Shaheen Insurance Company Limited 5.10 5.10 5.10 5.10 0.08 1,000
TDIL TPL Direct Insurance Limited 15.50 15.50 15.50 15.50 0.05 500
UNIC United Insurance Company of Pakistan Limited 17.20 17.23 16.92 16.92 0.02 16,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 8.30 8.30 8.30 8.30 -0.50 500
AHL Arif Habib Limited 43.50 44.80 43.25 43.88 0.61 121,500
DEL Dawood Equities Limited 3.10 3.10 3.02 3.02 0.02 1,500
FCSC First Capital Securites Corporation Limited 2.32 2.41 2.31 2.38 -0.02 39,000
FCIBL First Credit & Invest Bank Limited 5.99 6.00 5.99 5.99 0.97 10,000
FDIBL First Dawood Investment Bank Limited 1.15 1.15 1.08 1.08 -0.02 160,000
FNEL First National Equities Limited 2.48 2.48 2.12 2.19 0.08 3,000
IGIBL IGI Investment Bank Limited 1.35 1.35 1.30 1.32 -0.04 99,000
IFSL Invest & Finance Securities Limited 32.02 32.49 32.00 32.36 -0.05 148,000
ICIBL Invest Capital Investment Bank Limited 1.10 1.13 1.01 1.05 0.00 23,500
JSCL Jahangir Siddiqui Company Limited 22.19 22.45 21.92 22.02 0.00 3,969,000
JSIL JS Investments Limited 14.10 14.50 14.05 14.30 0.20 25,500
KASBSL KASB Securities Limited 6.05 6.74 6.05 6.74 0.25 10,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 27.00 27.00 27.00 27.00 -0.20 4,500
PASL Pervez Ahmed Securities Limited 1.80 1.80 1.72 1.73 -0.01 1,108,000
TRIBL Trust Investment Bank Limited 1.06 1.07 1.03 1.05 0.01 10,500
TSBL Trust Securities and Brokerage Limited 3.00 3.00 3.00 3.00 0.10 6,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 57.75 57.95 56.00 56.54 0.16 1,000
CJPL Crescent Jute Proudcts Limited 2.70 2.70 2.65 2.70 0.05 8,000
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 47.50 47.69 47.00 47.26 0.00 18,500
PGLC Pak Gulf Leasing Company Limited 10.20 10.20 10.20 10.20 0.00 4,500
SPLC Saudi Pak Leasing Company Limited 1.50 1.50 1.49 1.49 -0.01 2,000
SLCL Security Leasing Corporation Limited 1.71 1.93 1.60 1.80 -0.20 133,500
SLL SME Leasing Limited 1.24 1.32 1.05 1.30 0.05 339,500
SCLL Standard Chartered Leasing Limited 9.02 9.02 8.75 8.75 -0.30 2,500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 9.11 9.11 9.00 9.00 -0.10 2,500
SRVI Service Industries Limited 800.00 800.00 790.00 792.00 0.49 1,650
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 165.00 173.90 157.70 168.68 2.68 2,000
ECOP Ecopack Limited 14.52 14.60 14.20 14.28 -0.63 74,500
GAMON Gammon Pakistan Limited 13.00 13.30 12.49 12.93 0.06 1,500
GRAYS Grays Of Cambridge (Pakistan) Limited 62.90 62.90 62.90 62.90 2.90 500
HADC Haydary Construction Company Limited 2.41 2.79 2.41 2.55 0.05 10,000
MACFL Macpac Films Limited 17.50 17.50 17.30 17.40 0.02 27,500
PACE Pace (Pakistan) Limited 6.13 6.15 6.08 6.09 -0.01 948,500
SHFA Shifa International Hospitals Limited 264.50 274.40 261.01 265.39 1.39 50,200
STPL Siddiqsons Tin Plate Limited 9.06 9.33 9.02 9.20 0.13 63,500
SPEL Synthetic Products Enterprises Limited 43.74 43.74 43.00 43.00 -0.46 79,000
TRIPF Tri-Pack Films Limited 174.10 178.00 173.25 174.07 0.54 103,800
UDPL United Distributors Pakistan Limited 24.25 24.25 23.50 24.25 1.15 4,500
MODARABAS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 6.50 6.50 6.50 6.50 0.45 500
CSM Crescent Standard Modaraba 1.80 1.80 1.79 1.80 0.00 2,500
FEM First Equity Modarba 4.25 4.29 4.25 4.29 0.05 356,000
FHAM First Habib Modarba Limited 10.40 10.40 10.15 10.16 0.01 70,500
FIBLM First IBL Modaraba 3.50 3.50 3.50 3.50 -0.23 2,000
FPRM First Paramount Modaraba 10.00 11.00 10.00 10.77 0.77 12,500
PMI First Prudential Modarba 1.50 1.50 1.50 1.50 0.00 194,500
FPJM First Punjab Modarba 4.85 4.85 4.85 4.85 0.00 500
FUDLM First UDL Modarba 18.00 18.30 18.00 18.28 0.28 6,500
MODAM Modaraba Al - Mali 3.00 3.29 3.00 3.29 -0.18 1,000
SCM Standard Chartered Modaraba 24.72 24.86 24.66 24.67 -0.05 6,500
TRSM Trust Modarba 3.94 3.95 3.94 3.94 0.69 5,000
UCAPM UNICAP Modarba 1.60 1.60 1.35 1.58 -0.07 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 768.00 802.45 768.00 802.45 38.21 355,700
OGDC Oil and Gas Development Company Limited 135.21 137.67 133.20 135.11 0.44 8,368,900
POL Pakistan Oilfields Limited 320.00 327.60 315.91 324.91 7.00 1,231,000
PPL Pakistan Petroleum Limited 144.10 147.45 143.50 145.18 -0.11 1,327,200
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 435.00 440.00 432.00 434.28 -0.72 17,700
BPL Burshane LPG (Pakistan) Limited 61.00 61.00 59.50 60.00 -1.12 5,000
HASCOL Hascol Petroleum Limited 141.55 144.00 141.55 143.68 1.77 834,500
PSO Pakistan State Oil Company Limited 354.51 364.65 353.00 361.96 6.52 1,836,500
SHEL Shell Pakistan Limited 273.10 279.50 273.01 276.50 1.56 85,800
SNGP Sui Northern Gas Pipelines Limited 33.75 34.71 33.75 34.25 0.66 15,049,000
SSGC Sui Southern Gas Company Limited 28.60 29.34 28.60 28.81 0.20 6,740,500
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 52.00 54.73 52.00 54.73 2.60 4,391,000
CPPL Cherat Packaging Limited. 311.00 315.00 311.00 312.00 2.00 139,500
MERIT Merit Packaging Limited 16.10 16.65 16.10 16.33 0.21 68,000
PKGS Packages Limited 621.00 634.00 621.00 628.11 11.67 158,100
PPP Pakistan Paper Prouducts Limited 58.00 59.90 58.00 59.69 1.59 4,000
SEPL Security Paper Limited 96.00 96.50 96.00 96.50 0.91 2,000
PHARMACEUTICALS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 688.00 698.00 675.00 680.27 6.10 31,350
FEROZ Ferozsons Laboratories Limited 847.90 880.00 847.00 877.15 31.46 170,700
GLAXO GlaxoSmithKline (Pakistan) Limited 208.75 208.76 206.00 207.46 -0.08 151,100
HINOON Highnoon Laboratories Limited 520.50 527.60 512.00 524.99 4.35 75,800
IBLHL IBL HealthCare Limited 140.01 142.25 140.00 141.68 1.11 52,000
OTSU Otsuka Pakistan Limited 74.00 75.00 72.55 73.63 1.30 29,500
SEARL The Searle Company Limited 444.87 463.44 444.00 458.25 14.08 1,751,100
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 33.50 34.00 33.50 34.00 0.50 16,500
AEL Arshad Energy Limited 7.99 8.00 7.51 7.51 -0.43 21,500
EPQL Engro Powergen Qadirpur Limited 30.50 30.55 30.15 30.22 -0.26 89,500
HUBC Hub Power Company Limited 109.49 109.80 108.35 108.93 0.35 904,000
JPGL Japan Power Generation Limited 3.92 4.01 3.88 3.90 0.03 353,500
KEL K-Electric Limited 7.21 7.27 7.16 7.21 0.00 10,149,000
KOHE Kohinoor Energy Limited 41.75 41.75 40.25 40.98 -2.24 39,000
KOHP Kohinoor Power Company Limited 3.90 4.00 3.80 4.00 0.09 29,000
KAPCO Kot Addu Power Company Limited 76.00 78.00 76.00 77.10 0.66 1,161,500
LPL Lalpir Power Limited 21.80 22.10 21.80 21.90 0.01 175,000
NCPL Nishat Chunian Power Limited 50.00 50.00 49.70 49.98 0.09 281,500
NPL Nishat Power Limited 50.00 50.00 49.90 50.00 0.01 872,500
PKGP PAKGEN Power Limited 24.00 24.10 23.70 24.00 0.29 552,500
SPWL Saif Power Limited 29.10 29.15 28.95 29.07 0.07 110,500
TSPL Tri-Star Power Limited 7.10 7.24 6.55 6.70 -0.45 1,000,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.75 10.75 10.60 10.62 -0.08 46,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 254.00 256.95 249.75 250.44 -2.80 1,052,300
BYCO Byco Petroleum Pakistan Limited 20.70 20.89 20.20 20.30 -0.40 4,675,000
NRL National Refinery Limited 348.39 350.02 343.15 343.88 -3.53 357,100
PRL Pakistan Refinery Limited 45.30 45.56 44.93 45.08 -0.12 777,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.62 5.75 5.36 5.47 -0.89 50,500
ADAMS Adam Sugar Mills Limited 22.10 22.48 22.10 22.48 -0.01 2,500
AABS Al-Abbas Sugar Mills Limited 202.00 202.00 202.00 202.00 0.00 100
ALNRS Al-Noor Sugar Mills Limited 51.00 52.00 51.00 52.00 1.00 5,500
ANSM Ansari Sugar Mills Limtied 9.25 9.25 9.21 9.21 0.65 3,000
CHAS Chashma Sugar Mills Limited. 116.10 116.10 110.90 110.90 0.10 6,500
DWSM Dewan Sugar Mills Limited 6.11 6.11 5.90 5.92 -0.35 71,500
FRSM Faran Sugar Mills Limited 104.00 107.98 104.00 107.98 4.98 7,500
HABSM Habib Sugar Mills Limited 34.50 34.90 34.40 34.50 0.50 18,000
HAL Habib-ADM Limited 22.50 22.50 22.50 22.50 -0.50 1,000
HWQS Haseeb Waqas Sugar Mills Limited 5.05 5.60 5.00 5.12 -0.08 13,500
IMSL Imperial Sugar Limited 4.34 4.35 4.15 4.15 -0.04 4,000
JDWS J.D.W. Sugar Mills Limited 375.00 375.00 370.00 370.00 0.01 200
JSML Jauharabad Sugar Mills Limited 14.98 14.98 14.65 14.98 1.38 6,500
KPUS Khairpur Sugar Mills Limited 20.00 20.00 20.00 20.00 1.00 500
MRNS Mehran Sugar Mills Limited 155.00 159.99 155.00 159.78 4.95 1,100
MIRKS Mirpurkhas Sugar Mills Limited 123.00 126.00 122.00 126.00 6.00 5,000
MZSM Mirza Sugar Mills Limited 2.20 2.20 2.16 2.17 -0.18 7,500
PMRS Premier Sugar Mills and Distillery Company Limited 174.95 175.00 174.95 174.98 4.98 200
SHSML Shahmurad Sugar Mills Limited 53.00 53.00 51.20 51.20 0.08 2,500
SML Shakarganj Limited 14.47 15.00 14.47 14.76 0.35 141,500
TSML Tandlianwala Sugar Mills Limited 233.55 233.55 233.55 233.55 -12.29 500
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 2.17 2.21 2.14 2.14 -0.02 387,000
RUPL Rupali Polyester Limited 9.70 10.00 9.70 10.00 0.40 1,000
TRPOL Tri-Star Polyester Limited 1.80 1.80 1.63 1.66 -0.03 52,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.48 35.00 34.00 34.01 -0.10 452,000
HUMNL Hum Network Limited 11.20 11.26 10.90 10.93 -0.12 339,000
MDTL Media Times Limited 1.75 1.78 1.70 1.70 -0.06 229,000
NETSOL NetSol Technologies Limited 64.40 64.50 61.90 62.00 -1.66 401,500
PAKD Pak Datacom Limited 73.85 73.85 73.85 73.85 3.36 500
PTC Pakistan Telecommunication Company Limited 14.84 15.12 14.80 14.90 0.09 23,719,000
SYS Systems Limited 56.45 57.75 56.00 56.14 0.40 331,000
TELE Telecard Limited 3.30 3.34 3.20 3.22 -0.03 1,317,000
TRG TRG Pakistan Limited 35.30 36.88 35.28 36.12 0.87 22,295,500
WTL WorldCall Telecom Limited 1.80 1.86 1.78 1.83 -0.01 1,832,000
TEXTILE COMPOSITE (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 67.45 68.00 67.45 68.00 0.25 1,500
ARUJ Aruj Industries Limited 20.50 20.50 20.00 20.00 0.10 3,500
ANL Azgard Nine Limited 4.59 4.60 4.42 4.45 0.00 491,500
BTL Blessed Textile Mills Limited 145.50 150.99 145.50 148.25 -4.74 2,300
CHBL Chenab Limited 3.50 3.60 3.45 3.45 -0.05 63,500
CLCPS Chenab Limited - Preference Shares 1.40 1.46 1.40 1.46 0.04 5,000
CRTM Crescent Textile Mills Limited 19.90 20.19 19.80 19.80 0.28 123,000
DLL Dawood Lawrancepur Limited 127.00 130.00 127.00 129.35 1.73 6,200
FASM Faisal Spinning Mills Limited 160.00 160.00 160.00 160.00 0.00 100
GFIL Ghazi Fabrics International Limited 5.00 5.00 5.00 5.00 -0.70 1,500
GATM Gul Ahmed Textile Mills Limited 37.25 37.83 36.94 37.02 -0.30 138,500
GATMR1 Gul Ahmed Textile Mills Ltd.(R) 17.25 17.90 16.90 17.06 -0.27 210,000
HAEL Hala Enterprises Limited 7.70 7.70 7.60 7.63 -0.57 2,000
INKL International Knitwear Limited 16.00 16.00 15.90 15.90 -0.90 6,000
ISTM Ishaq Textile Mills Limited 9.20 9.95 9.20 9.95 0.25 1,000
KOIL Kohinoor Industries Limited 4.60 4.66 4.31 4.33 -0.27 201,000
KML Kohinoor Mills Limited 20.78 20.78 20.00 20.00 0.00 54,500
KTML Kohinoor Textile Mills Limited 74.00 77.40 74.00 76.00 2.00 302,000
MTIL Mian Textile Industries Limited 2.60 2.60 2.60 2.60 -0.05 500
MFTM Mohummed Farooq Textile Mills Limited 2.70 2.80 2.70 2.80 0.15 9,000
NCL Nishat Chunian Limited 35.48 36.00 35.35 35.50 0.08 1,995,000
NML Nishat Mills Limited 106.70 112.00 106.50 110.12 3.07 3,788,500
REWM Reliance Weaving Mills Limited 25.33 25.33 25.33 25.33 1.20 500
SFAT Safa Textiles Limited 5.72 6.30 5.70 6.30 0.05 5,500
SFL Sapphire Fibers Limited 555.00 555.00 555.00 555.00 -24.00 50
SURC Suraj Cotton Mills Limited 101.25 110.00 101.25 104.17 -0.83 300
ZAHID Zahidjee Textile Mills Limited 12.11 12.25 12.00 12.00 -0.45 16,500
TEXTILE SPINNING (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.59 1.64 1.55 1.60 0.07 203,500
BROT Brothers Textile Mills Limited 4.11 4.24 3.90 4.24 0.01 8,500
CWSM Chakwal Spinning Mills Limited 8.00 9.97 8.00 9.50 0.50 869,500
CTM Colony Textile Mills Limited 2.90 2.90 2.82 2.84 -0.01 33,500
CFL Crescent Fibres Limited 39.90 39.90 39.90 39.90 -2.10 1,500
DMTX D.M. Textile Mills Limited 36.25 36.25 36.25 36.25 -1.90 500
DSIL D.S. Industires Limited 3.15 3.20 3.02 3.05 -0.07 245,500
DSML Dar-es-Salaam Textile Mills Limited 5.12 5.26 5.08 5.08 -0.42 4,500
DFSM Dewan Farooque Spinning Mills Limited 2.87 2.87 2.60 2.61 0.01 132,500
DWTM Dewan Textile Mills Limited 6.11 6.11 6.11 6.11 -1.09 500
ELSM Ellcot Spinning Mills Limited 68.33 70.00 68.32 70.00 -1.74 5,000
GADT Gadoon Textile Mills Limited 127.01 127.90 125.00 125.55 -0.14 7,400
HIRAT Hira Textile Mills Limited 9.80 9.80 9.80 9.80 -0.11 1,000
IDYM Indus Dyeing Manufacturing Company Limited 640.71 640.71 640.71 640.71 0.00 20
ILTM Island Textile Mills Limited 762.00 835.00 762.00 835.00 35.00 150
JATM J.A. Textile Mills Limited 4.00 4.00 3.75 3.75 -0.45 8,000
JDMT Janana-de-Malucho Textile Mills Limited 72.99 72.99 72.99 72.99 1.49 500
KSTM Khalid Siraj Textile Mills Limited 3.25 3.25 3.25 3.25 -0.24 500
KOHTM Kohat Textile Mills Limited 9.00 9.00 9.00 9.00 0.00 17,500
KOSM Kohinoor Spinning Mills Limited 5.50 5.50 5.17 5.20 -0.10 103,000
LMSM Land Mark Spinning Industries Limited 5.10 5.10 5.10 5.10 -0.11 500
NAGC Nagina Cotton Mills Limited 41.10 41.20 41.10 41.20 1.31 2,500
NCML Nazir Cotton Mills Limited 3.24 3.65 3.08 3.30 0.24 567,000
RAVT Ravi Textile Mills Limited 2.84 3.00 2.84 2.90 0.00 79,000
SAIF Saif Textile Mills Limited 16.01 16.01 16.00 16.01 -0.59 5,500
SLYT Sally Textile Mills Limited 10.90 10.90 10.90 10.90 -1.00 500
SANE Salman Noman Enterpries Limited 3.75 4.00 3.75 3.80 -0.68 5,000
SNAI Sana Industries Limited 84.50 85.50 84.00 84.71 0.42 5,500
SSML Saritow Spinning Mills Limited 4.51 4.80 4.51 4.80 0.00 4,000
SERT Service Textile Industries Limited 10.80 11.79 10.80 11.77 -0.03 5,000
SHDT Shadab Textile Mills Limited 63.99 65.25 63.99 63.99 1.79 30,000
THAS Taha Spinning Mills Limited 5.90 6.15 5.90 6.15 0.30 22,500
TATM Tata Textile Mills Limited 28.50 29.43 28.50 29.43 1.40 13,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.80 10.80 10.80 10.80 -0.35 500
SMTM Samin Textiles Limited 7.94 8.48 7.75 7.80 0.19 27,000
SERF Service Fabircs Limited 14.91 14.91 14.91 14.91 1.00 1,500
STJT Shahtaj Textile Mills Limited 116.57 116.57 116.57 116.57 -6.13 500
ZTL Zephyr Textile Limited 7.50 7.50 7.10 7.50 -0.01 25,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 355.00 355.00 355.00 355.00 16.90 200
PMPK Philip Morris (Pakistan) Limited 1,629.01 1,694.90 1,629.00 1,694.90 36.90 80
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.70 7.70 7.46 7.49 -0.04 2,675,000
PIBTL Pakistan International Bulk Terminal Limited 27.55 27.75 27.01 27.17 -0.24 3,801,000
PICT Pakistan International Container Terminal Limited 339.00 341.14 334.00 339.23 14.33 10,100
PNSC Pakistan National Shipping Corporation Limited 88.50 91.31 88.50 89.76 2.79 233,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 305.90 305.90 286.43 286.43 -5.85 3,200
SSOM S.S. Oil Mills Limited 50.20 50.50 49.01 49.34 -0.69 9,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 55.00 56.20 55.00 55.07 0.06 50,000
Future Contracts (Number of traded companies in sector: 39)
Symbol Company Name Open High Low Close Change Volume
AKBL-MAY   18.61 18.63 18.60 18.60 0.00 134,500
ENGRO-MAY   316.85 327.20 316.85 325.06 0.00 3,240,500
HUBC-MAY   109.20 109.20 108.75 108.75 0.00 14,000
PIOC-MAY   100.99 102.25 100.51 101.94 0.00 184,000
FFBL-MAY   53.25 53.89 53.25 53.63 0.00 541,500
FABL-MAY   14.44 14.46 14.44 14.45 0.00 6,000
BAFL-MAY   25.50 25.65 25.50 25.57 0.00 36,500
TRG-MAY   35.60 37.09 35.50 36.34 0.00 10,845,500
PPL-MAY   143.45 147.70 143.10 145.40 0.00 546,000
PSO-MAY   356.50 365.50 353.14 363.46 0.00 646,000
KEL-MAY   7.21 7.30 7.20 7.27 0.00 96,000
SSGC-MAY   28.95 29.48 28.89 28.99 0.00 1,233,000
EFERT-MAY   69.01 70.45 69.00 69.43 0.00 1,497,500
FCCL-MAY   44.10 44.55 44.06 44.48 0.00 775,500
AICL-MAY   56.22 57.20 56.22 56.68 0.00 61,000
SNGP-MAY   33.90 34.83 33.90 34.42 0.00 5,544,000
CHCC-MAY   112.00 114.49 112.00 113.40 0.00 398,000
BOP-MAY   9.08 9.23 9.04 9.08 0.00 1,626,500
POWER-MAY   11.50 11.65 11.40 11.48 0.00 1,218,500
MLCF-MAY   97.00 98.90 97.00 98.39 0.00 1,330,000
PAKCEM-MAY   19.05 19.05 18.25 18.32 0.00 269,500
DCL-MAY   14.72 15.10 14.72 14.86 0.00 3,134,500
NML-MAY   108.00 112.20 108.00 110.66 0.00 615,500
SEARL-MAY   448.50 464.00 447.25 459.26 0.00 400,000
ATRL-MAY   255.00 258.25 251.25 252.19 0.00 504,500
UBL-MAY   167.00 171.00 167.00 169.76 0.00 175,500
HBL-MAY   189.90 195.30 189.70 191.80 0.00 464,500
TPL-MAY   13.95 14.50 13.88 14.33 0.00 4,202,000
DGKC-MAY   178.65 182.50 177.57 181.34 0.00 1,729,000
FATIMA-MAY   31.13 31.85 31.08 31.74 0.00 113,500
OGDC-MAY   135.00 137.25 133.50 135.25 0.00 2,934,000
NCL-MAY   36.00 36.25 35.55 35.74 0.00 719,500
HUMNL-MAY   11.20 11.24 11.00 11.02 0.00 113,500
FFC-MAY   107.45 108.20 107.40 108.02 0.00 79,500
PAEL-MAY   62.69 63.40 62.10 63.08 0.00 5,079,000
HASCOL-MAY   143.25 144.50 143.00 144.13 0.00 97,500
ISL-MAY   37.80 39.02 37.50 38.38 0.00 843,000
PTC-MAY   14.90 15.19 14.90 14.95 0.00 2,244,000
EFOODS-MAY   155.90 158.75 155.65 157.96 0.00 1,253,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HTL   57.20 59.44 57.00 59.04 0.00 2,616,500

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