ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Sunday, October 26, 2014

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2012.
Latest update was on October 24, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,044.49 30,243.55 30,044.49 30,098.49 73.36 113,364,510
KSE-30 KSE-30 Index 19,892.10 20,095.79 19,892.10 19,977.31 91.22 73,970,500
KSE-ALL KSE All Share Index 22,187.17 22,302.79 22,153.15 22,178.77 2.13 191,706,180
KSE-MI30 KSE Meezan Index 47,902.44 48,591.32 47,902.44 48,246.10 411.97 70,414,600
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 140.00 144.50 140.00 143.28 5.66 477,500
ATBA Atlas Battery Limited 724.99 754.11 724.99 754.11 35.91 13,100
ATLH Atlas Honda Limited 295.00 295.00 290.00 290.50 -4.90 1,900
BWHL Baluchistan Wheels Limited 65.70 67.36 65.70 66.25 2.09 116,000
DFML Dewan Farooque Motors Limited 9.34 9.57 8.91 9.00 -0.34 3,344,500
EXIDE Exide Pakistan Limited 1,397.00 1,459.50 1,397.00 1,456.51 66.51 18,100
GTYR General Tyre and Rubber Co. of Pakistan Limited 126.50 126.61 126.50 126.50 -6.65 504,000
GHNL Ghandara Nissan Limited 66.20 67.60 63.13 63.13 -3.32 575,000
GAIL Ghani Automobile Industries Limited 6.12 6.40 5.89 5.97 -0.15 2,903,500
HCAR Honda Atlas Cars (Pakistan) Limited 190.80 194.10 181.73 181.91 -9.38 838,000
INDU Indus Motor Company Limited 815.00 820.00 764.40 764.40 -40.23 87,650
PSMC Pak Suzuki Motor Company Limited 320.00 328.34 303.30 306.70 -12.07 386,900
SAZEW Sazgar Engineering Works Limited 38.84 39.39 37.19 38.85 -0.29 12,000
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NMFL Nirala MSR Foods Limited 19.25 19.25 18.15 18.30 -0.74 240,000
SHEZ Shezan International Limited 805.00 805.00 805.00 805.00 -110.00 50
Chemicals (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.00 8.00 7.80 7.80 0.00 5,500
ARPL Archroma Pakistan Limited 495.00 504.00 488.25 491.52 1.31 40,700
AHCL Arif Habib Corporation Limited 23.05 23.90 23.05 23.18 0.23 605,500
BAPL Bawany Air Product Limited 6.95 7.09 6.80 6.90 -0.01 7,500
BIFO Biafo Industries Limited 152.08 152.14 150.00 152.14 7.24 344,500
DAWH Dawood Hercules Corporation Limited 74.76 77.00 74.75 75.65 0.13 21,500
DCH Descon Chemicals Limited 4.85 5.00 4.69 4.73 -0.33 619,500
DOL Descon Oxychem Limited 7.00 7.13 6.51 6.56 -0.48 296,500
DSFL Dewan Salman Fibre Limited 2.07 2.11 2.00 2.02 -0.01 790,500
DYNO Dynea Pakistan Limited 51.00 53.65 51.00 53.65 2.55 61,000
ENGRO Engro Corporation Limited 164.00 166.68 163.50 165.19 1.49 1,273,600
EFERT Engro Fertilizers Limited 56.39 57.62 56.35 57.40 1.28 3,403,000
EPCL Engro Polymer and Chemicals Limited 11.51 11.58 11.37 11.39 -0.12 235,500
FATIMA Fatima Fertilizer Company Limited 31.00 31.98 31.00 31.25 0.41 725,000
FFBL Fauji Fertilizer Bin Qasim Limited 40.70 41.45 40.50 40.64 0.13 854,000
FFC Fauji Fertilizer Company Limited 115.01 116.39 115.01 116.00 0.84 627,300
GGL Ghani Gases Limited 24.90 24.90 24.25 24.50 -0.26 51,500
ICI I.C.I. Pakistan Limited 578.99 582.00 568.00 568.50 -5.08 34,100
ICL Ittehad Chemical Limited 33.95 34.00 33.35 33.85 0.06 4,000
LINDE Linde Pakistan Limited 165.20 169.75 165.10 169.60 -3.85 1,500
LOTCHEM Lotte Chemical Pakistan Limited 6.99 7.04 6.90 6.93 -0.06 274,500
MWMP Mandviwala Mauser Plastic Industries Limited 3.60 3.79 3.51 3.79 0.18 8,000
NICL Nimir Industrial Chemicals Limited 25.76 26.15 25.65 25.78 -0.27 89,000
PGCL Pakistan Gum and Chemiclas Limited 176.70 176.70 176.70 176.70 8.41 200
PPVC Pakistan PVC Limited 5.35 5.50 5.35 5.43 -0.07 3,500
SARC Sardar Chemical Industries Limited 8.00 8.25 7.90 7.90 0.40 10,000
SITC Sitara Chemical Industries Limited 370.00 381.42 345.10 345.10 -18.16 99,600
SPL Sitara Peroxide Limited 15.40 15.65 14.40 14.56 -0.78 1,259,000
UDPL United Distributors Pakistan Limited 36.11 39.90 36.11 39.90 0.47 214,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 122.00 124.00 118.50 123.69 1.74 59,000
AMBL Apna Microfinance Bank Limited 5.49 5.49 5.49 5.49 -1.00 1,000
AKBL Askari Bank Limited 22.51 22.79 22.45 22.68 0.27 4,502,000
BAFL Bank Al-Falah Limited 29.20 29.48 29.15 29.19 0.07 3,018,000
BAHL Bank Al-Habib Limited 49.05 50.50 49.00 49.61 0.26 1,457,000
BOK Bank Of Khyber Limited 9.00 9.00 9.00 9.00 0.00 500
BOP Bank Of Punjab Limited 8.57 8.67 8.55 8.56 -0.03 2,435,500
BIPL Bankislami Pakistan Limited 9.90 10.25 9.80 10.04 0.27 190,000
FABL Faysal Bank Limited 18.94 18.99 18.66 18.78 -0.14 528,000
HBL Habib Bank Limited 213.15 215.50 209.50 211.57 -2.54 577,000
HMB Habib Metropolitan Bank Limited 36.00 36.50 35.55 36.35 0.29 456,000
JSBL JS Bank Limited 5.85 5.85 5.65 5.75 -0.05 840,500
KASBB KASB Bank Limited 1.62 1.62 1.53 1.55 -0.05 174,000
MCB MCB Bank Limited 286.10 286.99 283.15 284.01 -2.18 140,900
MEBL Meezan Bank Limited 46.00 46.75 45.70 46.56 0.56 265,500
NBP National Bank Of Pakistan 59.85 60.19 59.51 59.69 -0.14 895,500
NIB NIB Bank Limited 2.00 2.01 1.97 2.00 0.00 1,253,500
SBL Samba Bank Limited 8.00 8.00 7.50 7.60 -0.03 103,500
SILK Silkbank Limited 2.13 2.14 2.00 2.04 -0.10 4,211,000
SNBL Soneri Bank Limited 13.51 13.51 13.21 13.30 -0.44 61,500
SCBPL Standard Chartered Bank Limited 24.00 24.20 23.90 24.00 -0.20 68,500
SMBL Summit Bank Limited 3.20 3.26 3.10 3.14 -0.11 823,000
UBL United Bank Limited 188.00 188.50 186.23 187.29 -1.31 277,600
Construction and Materials (Cement) (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 262.80 271.55 259.01 271.55 12.93 849,400
ACPL Attock Cement (Pakistan) Limited 174.80 175.00 174.80 175.00 3.23 700
BERG Berger Paints Pakistan Limited 92.30 92.44 83.64 84.14 -3.90 1,206,500
CHCC Cherat Cement Company Limited 62.75 62.99 58.75 59.00 -1.57 2,148,000
CHCCR Cherat Cement(R) 30.79 30.79 30.79 30.79 1.46 90,500
DGKC D.G. Khan Cement Company Limited 79.10 80.05 78.52 78.96 0.12 3,976,000
DBCI Dadabhoy Cement Industries Limited 4.25 4.25 3.71 3.93 -0.02 35,000
DADX Dadex Eternit Limited 38.00 38.00 37.43 37.96 -1.43 5,500
DNCC Dandot Cement Company Limited 10.10 10.10 10.10 10.10 -0.05 500
DCL Dewan Cement Limited 7.49 7.57 7.31 7.34 -0.04 949,000
EMCO Emco Industries Limited 4.60 4.89 4.60 4.89 0.04 2,500
FCCL Fauji Cement Company Limited 21.65 22.47 21.55 22.10 0.50 10,654,500
FECTC Fecto Cement Limited 50.00 50.35 48.00 48.57 -1.14 130,500
FLYNG Flying Cement Company Limited 6.43 6.48 6.39 6.40 0.00 30,000
FRCL Frontier Ceramics Limited 6.26 6.50 5.99 6.06 -0.93 21,500
GAMON Gammon Pakistan Limited 7.88 7.88 7.35 7.38 0.05 45,500
GWLC Gharibwal Cement Limited 16.00 16.00 16.00 16.00 -0.10 12,000
HADC Haydary Construction Company Limited 2.30 2.30 2.25 2.25 -0.05 26,000
JVDC Javedan Corporation Limited 52.55 53.00 51.00 52.50 -0.20 3,000
KOHC Kohat Cement Limited 137.00 137.99 133.16 133.87 -2.96 109,000
LPCL Lafarge Pakistan Cement Limited 16.47 16.70 16.42 16.48 0.14 2,588,000
LUCK Lucky Cement Limited 403.80 406.49 397.60 399.23 -2.80 636,800
MLCF Maple Leaf Cement Factory Limited 29.48 29.62 29.20 29.27 -0.05 3,460,500
PIOC Pioneer Cement Limited 61.97 63.62 61.36 61.51 0.87 3,335,500
POWER Power Cement Limited 5.43 5.43 5.17 5.25 0.03 42,000
STCL Shabbir Tiles and Ceramics Limited 12.25 12.25 11.09 11.35 -0.71 587,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.00 24.00 23.50 23.50 -0.50 3,500
HUBC Hub Power Company Limited 64.10 65.90 64.10 65.07 0.72 391,500
IDEN Ideal Energy Limited 4.85 4.85 4.65 4.70 -0.25 6,500
JPGL Japan Power Generation Limited 2.30 2.40 2.26 2.32 0.01 348,000
KEL K-Electric Limited 7.80 8.28 7.77 7.85 0.05 23,211,500
KOHE Kohinoor Energy Limited 43.61 43.61 43.60 43.60 -0.36 2,000
KOHP Kohinoor Power Company Limited 2.45 2.69 2.45 2.55 -0.05 6,500
KAPCO Kot Addu Power Company Limited 62.50 63.10 62.21 62.99 0.31 2,289,500
LPL Lalpir Power Limited 22.36 22.36 21.37 21.59 0.29 7,581,000
NCPL Nishat Chunian Power Limited 41.50 43.00 40.90 41.35 0.23 511,500
NPL Nishat Power Limited 38.50 39.90 38.50 38.52 -0.02 393,000
PKGP PAKGEN Power Limited 20.55 20.60 19.87 20.00 -0.34 977,500
SEL Sitara Energy Limited 38.30 38.30 38.25 38.26 -0.73 8,500
SEPCO Southern Electric Power Company Limited 1.82 1.85 1.71 1.75 -0.07 422,000
TSPL Tri-Star Power Limited 1.60 1.68 1.60 1.68 0.08 7,000
Electronic and Electrical Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 15.40 15.40 15.40 15.40 -1.00 1,000
JOPP Johnson and Phillips (Pakistan) Limited 25.00 25.00 23.25 23.88 -0.52 10,000
PCAL Pakistan Cables Limited 129.00 129.00 128.90 128.90 3.82 2,600
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 46.25 47.00 46.25 46.40 -0.60 2,500
AGTL Al-Ghazi Tractors Limited 376.00 378.00 365.00 367.70 -9.38 29,900
BCL Bolan Casting Limited 56.90 56.90 56.90 56.90 1.90 1,000
GHNI Ghandhara Industries Limited 51.50 51.75 47.88 47.88 -2.51 493,500
HINO HinoPak Motors Limited 735.00 739.25 708.90 717.52 -10.98 27,900
KSBP K.S.B. Pumps Co. Limited 150.00 154.91 149.50 154.91 7.37 174,500
MTL Millat Tractors Limited 601.00 623.00 600.11 619.22 19.68 156,300
PECO Pakistan Engineering Company Limited 72.00 74.00 72.00 74.00 -2.00 8,500
Equity Investment Instruments (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.49 5.49 5.49 5.49 -0.01 500
FANM First Al-Noor Modarba 6.15 6.55 6.15 6.46 0.33 408,500
FECM First Elite Capital Modaraba 4.43 4.43 4.24 4.24 -0.41 2,500
FFLM First Fidelity Leasing Modaraba 3.00 3.60 3.00 3.23 0.24 331,500
FHAM First Habib Modarba Limited 9.00 9.00 8.99 8.99 0.08 11,000
FIBLM First IBL Modaraba 3.34 3.34 3.34 3.34 0.34 500
FNBM First National Bank Modarba 4.00 4.00 4.00 4.00 0.00 20,000
FPRM First Paramount Modaraba 14.60 15.10 14.57 15.10 -0.47 1,500
FPJM First Punjab Modarba 4.10 4.85 4.10 4.72 0.68 1,357,500
FUDLM First UDL Modarba 28.25 28.25 27.00 27.17 0.04 60,000
GASF Golden Arrow Selected Funds Limited 8.95 9.00 8.90 8.97 -0.07 118,000
KASBM KASB Modaraba 4.49 4.49 4.49 4.49 0.49 500
MODAM Modaraba Al - Mali 2.00 2.05 2.00 2.05 0.06 21,500
PGF PICIC Growth Fund 24.65 25.20 24.20 24.79 0.22 830,500
PIF PICIC Investment Fund 11.65 11.98 11.40 11.90 0.05 371,500
SCM Standard Chartered Modaraba 23.40 24.49 22.75 23.72 0.32 7,500
TSMF Tri-Star Mutual Fund Limited 5.50 5.50 4.79 4.79 -1.00 596,000
Financial Services (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.00 50.95 48.60 49.40 0.75 198,500
ARPAK Arpak International Investment Limited 12.65 14.61 12.65 14.61 1.00 3,500
CPAL Capital Assets Leasing Corporation Limited 5.50 6.00 5.50 5.50 0.00 15,500
DEL Dawood Equities Limited 2.60 2.60 2.60 2.60 -0.10 2,000
FCSC First Capital Securites Corporation Limited 2.38 2.49 2.36 2.48 0.08 19,500
FCIBL First Credit & Invest Bank Limited 4.65 6.06 4.65 6.06 1.00 27,000
FDIBL First Dawood Investment Bank Limited 1.37 1.49 1.30 1.41 0.08 14,000
FNEL First National Equities Limited 2.50 2.50 2.42 2.50 0.08 13,000
IGIBL IGI Investment Bank Limited 1.63 1.73 1.50 1.69 0.08 2,050,500
ICIBL Invest Capital Investment Bank Limited 1.84 1.85 1.80 1.83 0.02 48,500
JSCL Jahangir Siddiqui Company Limited 10.18 10.20 9.91 9.97 -0.11 2,646,500
JSGCL JS Global Capital Limited 35.82 35.82 35.82 35.82 1.70 2,000
JSIL JS Investments Limited 11.84 11.90 11.20 11.27 -0.51 1,391,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.00 16.39 16.00 16.25 0.25 59,000
OLPL Orix Leasing Pakistan Limited 39.12 39.48 39.12 39.47 1.06 33,000
PASL Pervez Ahmed Securities Limited 3.42 3.50 3.40 3.43 0.05 1,078,500
SPLC Saudi Pak Leasing Company Limited 2.85 2.89 2.80 2.86 0.00 57,500
TRIBL Trust Investment Bank Limited 1.31 1.45 1.31 1.44 -0.01 22,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.51 72.51 72.50 72.51 -2.49 1,500
PTC Pakistan Telecommunication Company Limited 21.39 21.43 20.74 21.01 -0.18 4,739,500
TELE Telecard Limited 3.75 3.75 3.60 3.62 -0.10 570,500
WTL WorldCall Telecom Limited 1.74 1.77 1.70 1.71 0.00 886,000
Food Producers (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 8.85 8.85 8.85 8.85 -1.00 500
ALNRS Al-Noor Sugar Mills Limited 40.00 40.00 40.00 40.00 0.25 6,500
ANSM Ansari Sugar Mills Limtied 13.70 13.70 13.70 13.70 0.85 500
CHAS Chashma Sugar Mills Limited. 31.33 32.00 31.33 31.35 -1.62 35,500
CLOV Clover Pakistan Limited 106.90 106.99 106.90 106.95 3.45 4,000
CSUML Colony Sugar Mills Limited 8.00 8.15 8.00 8.12 0.00 2,500
DAAG Data Agro Limited 13.00 14.15 13.00 13.00 -0.58 2,000
DWSM Dewan Sugar Mills Limited 4.35 4.49 4.13 4.14 -0.16 98,000
EFOODS Engro Foods Limited 94.80 95.09 92.00 92.66 -2.20 657,000
FRSM Faran Sugar Mills Limited 40.35 41.00 40.00 40.00 -0.38 13,500
HABSM Habib Sugar Mills Limited 44.50 45.99 43.75 44.92 0.56 54,000
HAL Habib-ADM Limited 34.55 34.55 34.38 34.40 0.05 2,000
HWQS Haseeb Waqas Sugar Mills Limited 5.86 6.40 5.81 5.94 -0.06 29,500
ISIL Ismail Industries Limited 272.00 279.12 272.00 279.12 13.29 5,400
JDWS J.D.W. Sugar Mills Limited 300.99 313.95 300.99 313.95 14.95 27,200
KPUS Khairpur Sugar Mills Limited 18.53 18.53 18.53 18.53 1.00 500
MRNS Mehran Sugar Mills Limited 113.80 113.99 111.01 112.73 -1.22 2,300
MZSM Mirza Sugar Mills Limited 3.17 3.18 3.10 3.15 -0.15 4,500
MFFL Mitchells Fruit Farms Limited 600.00 600.00 595.00 595.00 2.00 300
NATF National Foods Limited 695.00 699.70 685.00 685.50 -6.50 850
NESTLE Nestle Pakistan Limited 8,800.00 8,800.00 8,750.00 8,750.00 -240.00 140
NOPK Noon Pakistan Limited 29.25 29.25 28.56 28.56 -1.39 4,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 16.98 16.98 16.98 16.98 0.48 1,000
POML Punjab Oil Mills Limited 88.00 88.00 86.11 86.26 -2.74 5,000
QUICE Quice Food Limited 7.50 7.65 7.41 7.48 -0.04 457,000
RMPL Rafhan Maize Products Limited 11,000.00 11,000.00 11,000.00 11,000.00 -395.00 20
SSOM S.S. Oil Mills Limited 39.00 39.00 39.00 39.00 -0.25 2,000
SKRS Sakrand Sugar Mills Limited 2.90 3.20 2.90 3.08 -0.02 2,000
SHSML Shahmurad Sugar Mills Limited 52.00 54.00 51.29 52.18 -1.80 79,500
SGML Shakerganj Mills Limited 16.25 16.40 16.25 16.25 -0.21 111,000
TICL Thal Industries Corporation Limited 85.07 85.07 85.07 85.07 4.05 500
Forestry (Paper and Board) (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 48.60 49.25 48.00 48.50 -0.88 80,000
PPP Pakistan Paper Prouducts Limited 60.49 62.52 60.00 60.50 0.95 146,000
SEPL Security Paper Limited 66.40 66.40 64.35 64.59 -0.53 22,000
FUTURE CONTRACTS (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
MCB-OCT   286.60 286.60 285.00 285.00 0.00 8,000
AKBL-OCT   22.60 22.85 22.46 22.72 0.00 462,000
CHCC-OCT   61.50 61.70 58.50 58.70 0.00 847,500
EPQL-PRO   41.21 42.00 40.10 40.68 0.00 896,500
PPL-OCT   204.99 210.75 204.00 207.54 0.00 1,027,000
LPCL-OCT   16.60 16.72 16.25 16.50 0.00 111,000
EPCL-OCT   11.50 11.50 11.50 11.50 0.00 1,000
HUBC-OCT   64.16 65.80 62.05 65.50 0.00 10,500
OGDC-OCT   234.50 239.35 233.56 235.93 0.00 266,500
BOP-OCT   8.60 8.69 8.57 8.58 0.00 244,000
DAWH-OCT   76.06 76.06 76.05 76.06 0.00 1,500
FFC-OCT   115.50 116.00 115.50 115.99 0.00 28,500
BAFL-OCT   29.40 29.40 29.30 29.30 0.00 35,000
SSGC-OCT   27.48 27.59 27.30 27.59 0.00 5,500
PKGP-OCT   20.35 20.82 20.00 20.00 0.00 94,000
AICL-OCT   45.25 46.07 44.51 45.78 0.00 119,000
PTC-OCT   21.02 21.40 20.81 21.07 0.00 289,500
UBL-OCT   188.00 188.26 187.01 187.32 0.00 59,500
GATM-OCTB   51.70 52.00 50.66 50.94 0.00 35,500
PAEL-OCTB   27.95 27.99 27.00 27.12 0.00 1,399,500
ENGRO-OCT   164.50 167.30 164.50 165.84 0.00 531,000
FABL-OCT   18.80 19.00 18.80 18.80 0.00 51,500
MLCF-OCT   29.30 29.68 29.30 29.35 0.00 308,500
EFOODS-OCT   95.03 95.34 92.20 92.65 0.00 314,500
LUCK-OCT   405.00 407.00 399.10 400.41 0.00 379,000
PIOC-OCT   61.76 63.50 61.50 61.69 0.00 791,500
FCCL-OCT   21.80 22.55 21.65 22.19 0.00 1,860,000
PSO-OCT   328.90 344.16 328.15 344.16 0.00 1,843,000
NBP-OCT   60.06 60.40 59.80 59.93 0.00 321,500
AHCL-OCT   23.43 23.75 23.01 23.07 0.00 8,000
ATRL-OCT   210.80 215.99 209.51 212.70 0.00 442,500
KEL-OCT   7.84 8.29 7.80 7.88 0.00 958,500
FATIMA-OCT   31.20 31.20 31.20 31.20 0.00 1,000
DGKC-OCT   79.00 80.10 78.80 79.11 0.00 1,361,500
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.06 7.15 6.74 6.92 -0.82 53,000
CPPL Cherat Packaging Limited. 104.53 104.53 101.30 104.53 4.97 541,000
ECOP Ecopack Limited 20.95 21.50 19.56 19.56 -1.02 240,500
GHGL Ghani Glass Mills Limited 65.25 65.90 64.50 64.83 -0.42 28,000
MACFL Macpac Films Limited 15.35 15.35 15.22 15.22 -0.24 3,000
MERIT Merit Packaging Limited 22.10 22.20 21.13 21.13 -1.11 245,000
PKGS Packages Limited 587.00 589.00 585.50 585.60 0.82 2,700
SIEM Siemens Pakistan Engineering Co. Limited 1,081.00 1,110.00 1,051.00 1,087.00 -8.00 300
THALL Thal Limited 274.99 277.00 266.10 270.96 -3.40 356,000
TRIPF Tri-Pack Films Limited 190.00 199.60 190.00 199.60 9.50 200,700
Health Care Equipment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SHFA Shifa International Hospitals Limited 166.20 171.85 166.20 168.76 0.32 28,000
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 11.35 11.60 11.20 11.23 -0.52 15,000
PAEL Pak Elektron Limited 27.93 27.98 26.90 27.06 -0.72 4,398,500
PAELR1 Pak Elektron(R) 7.89 7.90 6.85 6.98 -0.79 4,894,500
TGL Tariq Glass Industries Limited 37.50 38.25 37.00 37.31 -0.05 585,000
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.30 8.35 8.23 8.31 -0.15 13,500
CSAP Crescent Steel & Allied Products Limited 42.80 42.99 41.53 41.78 -0.57 93,500
DSL Dost Steels Limited 3.53 3.68 3.53 3.68 0.10 4,000
HSPI Huffaz Seamless Pipe Industries Limited 17.75 17.75 17.26 17.43 -0.08 5,000
INIL International Industries Limited 66.11 67.90 64.70 65.19 -1.12 337,000
ISL International Steels Limited 25.25 26.25 24.70 24.81 -0.43 1,816,500
STPL Siddiqsons Tin Plate Limited 7.80 7.80 7.50 7.55 -0.33 20,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 22.40 22.75 21.68 21.77 -0.44 3,170,500
PICT Pakistan International Container Terminal Limited 295.69 296.00 285.01 294.98 0.08 3,800
PNSC Pakistan National Shipping Corporation Limited 105.00 108.97 104.90 106.92 3.13 636,500
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 65.46 65.46 65.46 65.46 -3.44 2,000
Life Insurance (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 144.73 144.73 144.73 144.73 0.00 100
IGIL IGI Life Insurance Company Limited 171.00 179.55 168.00 170.00 -1.00 8,500
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 141.00 143.39 137.25 139.56 2.99 1,173,000
MDTL Media Times Limited 2.61 2.95 2.61 2.76 0.15 2,631,500
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 20.60 20.90 20.60 20.76 0.09 73,500
SSGC Sui Southern Gas Company Limited 27.45 27.50 27.25 27.29 0.05 463,000
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 45.24 46.00 45.00 45.75 0.78 539,500
AGIC Askari General Inusrance Company Limited 29.80 30.48 28.30 28.61 -0.97 242,000
ATIL Atlas Insurance Limited 68.05 68.05 67.50 67.50 -0.06 2,500
CENI Century Insurance Comany Limited 19.99 20.15 19.80 19.81 0.00 32,500
CSIL Crescent Star Insurance Company Limited 4.77 5.00 4.60 4.96 -0.04 36,000
CYAN Cyan Limited 86.40 87.85 86.00 86.08 -0.25 44,500
EFUG EFU General Insurance Limited 117.00 119.00 117.00 119.00 1.77 2,500
HICL Habib Insurance Company Limited 19.10 19.20 18.96 18.96 -0.13 11,500
IGIIL IGI Insurance Limited 226.00 227.00 220.00 221.52 -6.07 21,300
JGICL Jubilee General Insurance Company Limited 90.50 93.00 90.00 90.03 0.03 4,500
PAKRI Pakistan Reinsurance Company Limited 25.90 26.00 25.60 25.92 0.17 118,500
PIL PICIC Insurance Limited 11.51 11.51 11.51 11.51 0.01 500
PINL Premier Insurance Limited 19.32 21.23 19.32 21.23 1.01 7,500
RICL Reliance Insurance Company Limited 10.00 10.00 10.00 10.00 -0.14 2,500
SSIC Silver Star Insurance Co. Limited 9.01 9.10 8.99 8.99 -1.00 26,000
TDIL TPL Direct Insurance Limited 24.50 24.50 23.75 24.50 -0.49 35,500
UNIC United Insurance Company of Pakistan Limited 23.00 23.25 23.00 23.21 0.48 9,500
UVIC Universal Insurance Company Limited 5.00 5.49 5.00 5.00 0.00 77,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 534.00 543.17 521.00 541.33 24.02 106,800
ATRL Attock Refinery Limited 210.00 215.79 209.50 211.61 3.11 586,600
BPL Burshane LPG (Pakistan) Limited 34.14 36.51 34.13 36.51 1.73 15,500
BYCO Byco Petroleum Pakistan Limited 10.02 10.13 9.92 9.95 -0.04 1,233,500
HASCOL Hascol Petroleum Limited 72.80 74.93 72.00 73.25 1.88 4,569,500
MARI Mari Petroleum Company Limited 451.00 463.11 450.00 460.35 -68.92 1,386,800
NRL National Refinery Limited 193.46 196.25 193.30 194.17 1.67 229,600
OGDC Oil and Gas Development Company Limited 233.46 238.50 232.31 235.10 1.64 949,900
POL Pakistan Oilfields Limited 486.00 492.00 480.60 484.99 0.78 517,300
PPL Pakistan Petroleum Limited 203.45 210.40 203.01 206.85 3.40 3,109,000
PRL Pakistan Refinery Limited 156.00 160.00 154.30 156.00 1.00 16,300
PSO Pakistan State Oil Company Limited 326.60 343.19 326.50 343.19 16.34 2,759,500
SHEL Shell Pakistan Limited 251.99 263.37 250.83 262.02 11.19 1,125,800
Personal Goods (Textile) (Number of traded companies in sector: 84)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.02 6.39 5.02 6.39 0.44 1,000
AWTX Allawasaya Textile & Weaving Mills Limited 330.00 330.00 330.00 330.00 -10.00 200
AMTEX Amtex Limited 2.70 2.78 2.64 2.65 -0.03 244,500
APOT Apollo Textile Mills Limited 53.85 53.85 53.85 53.85 1.85 2,000
ADMM Artistic Denim Mills Limited 84.99 85.30 83.00 83.83 -2.74 6,500
ARUJ Aruj Industries Limited 21.46 21.46 21.46 21.46 -8.78 500
ASRL Associated Services Limited 9.50 9.50 9.20 9.20 -1.00 4,500
ANL Azgard Nine Limited 5.10 5.15 5.05 5.06 -0.01 470,500
BCML Babri Cotton Mills Limited 63.02 65.95 63.02 65.95 3.14 13,500
BNWM Bannu Woollen Mills Limited 62.49 63.48 62.00 62.99 2.24 3,000
BATA Bata Pakistan Limited 3,520.00 3,565.00 3,277.50 3,430.00 -20.00 2,600
BHAT Bhanero Textile Mills Limited 540.33 540.33 540.33 540.33 25.73 150
BTL Blessed Textile Mills Limited 195.00 197.00 195.00 197.00 4.63 2,900
BROT Brothers Textile Mills Limited 6.60 7.25 6.60 7.25 0.40 15,500
CWSM Chakwal Spinning Mills Limited 11.68 11.68 10.01 10.37 -0.81 16,500
CHBL Chenab Limited 5.57 5.58 5.25 5.26 -0.19 248,000
CLCPS Chenab Limited - Preference Shares 1.91 2.00 1.89 1.93 0.02 575,000
CTM Colony Textile Mills Limited 4.81 4.90 4.73 4.77 -0.06 98,500
CJPL Crescent Jute Proudcts Limited 4.47 4.47 4.30 4.40 -0.02 4,000
CRTM Crescent Textile Mills Limited 20.00 20.00 19.75 19.75 -0.18 39,000
DMTX D.M. Textile Mills Limited 18.30 18.30 18.30 18.30 1.00 2,000
DSIL D.S. Industires Limited 4.83 4.83 4.50 4.54 -0.09 21,500
DLL Dawood Lawrancepur Limited 120.00 122.50 111.36 111.80 -5.42 128,700
DFSM Dewan Farooque Spinning Mills Limited 4.01 4.10 3.98 4.00 0.05 71,000
DWTM Dewan Textile Mills Limited 9.05 9.10 8.63 8.63 -0.37 5,000
DINT Din Textile Mills Limited 83.11 83.11 82.65 82.65 -4.35 11,100
ELCM Elahi Cotton Mills Limited 37.31 37.31 37.31 37.31 -1.96 500
ELSM Ellcot Spinning Mills Limited 91.50 91.50 90.00 90.00 -1.50 13,000
FASM Faisal Spinning Mills Limited 188.99 189.07 188.99 189.07 9.00 3,000
FZCM Fazal Cloth Mills Limited 137.00 137.00 137.00 137.00 -2.50 100
GADT Gadoon Textile Mills Limited 248.50 248.90 240.00 241.52 -3.11 123,100
GFIL Ghazi Fabrics International Limited 9.50 10.00 9.50 10.00 -0.36 16,000
GLPL Gillette Pakistan Limited 448.35 448.35 440.00 440.00 13.00 1,100
GATM Gul Ahmed Textile Mills Limited 51.80 51.98 50.25 50.69 -1.16 207,500
GSPM Gulshan Spinning Mills Limited 3.01 3.39 3.01 3.01 -0.29 8,500
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 0.00 500
HIRAT Hira Textile Mills Limited 13.20 13.20 12.21 12.21 -1.00 3,532,000
ICCT I.C.C. Textile Limited 3.90 3.90 3.90 3.90 0.00 2,500
IBFL Ibrahim Fibre Limited 60.00 63.50 59.48 60.00 -2.60 4,000
IDRT Idrees Textile Mills Limited 13.40 13.40 13.00 13.18 -1.82 3,000
IDYM Indus Dyeing Manufacturing Company Limited 784.00 820.00 784.00 784.00 -40.95 200
JKSM J.K. Spinning Mills Limited 28.55 29.01 28.55 29.01 -0.90 1,500
JDMT Janana-de-Malucho Textile Mills Limited 98.50 99.22 98.00 99.22 4.72 4,500
KOHTM Kohat Textile Mills Limited 14.89 15.00 14.89 15.00 0.50 3,000
KOIL Kohinoor Industries Limited 3.25 3.25 3.20 3.25 -0.07 10,500
KML Kohinoor Mills Limited 13.45 14.10 13.45 14.04 0.62 48,500
KOSM Kohinoor Spinning Mills Limited 22.99 23.61 22.00 22.41 -0.33 160,000
KTML Kohinoor Textile Mills Limited 26.40 26.45 25.76 26.06 -0.23 1,289,500
LMSM Land Mark Spinning Industries Limited 6.39 6.39 6.39 6.39 0.39 500
LEUL Leather Up Industries Limited 13.50 13.50 13.00 13.15 0.05 20,500
LIBT Libaas Textile Limited 11.66 12.00 11.25 11.30 -0.80 3,500
MSOT Masood Textile Mills Limited 103.51 105.99 103.25 104.86 0.13 14,000
MEHT Mehmood Textile Mills Limited 250.00 250.95 249.80 250.95 11.95 3,500
MTIL Mian Textile Industries Limited 3.20 3.20 3.20 3.20 0.00 4,000
MFTM Mohummed Farooq Textile Mills Limited 5.00 5.14 4.84 4.88 -0.13 48,500
MUKT Mukhtar Textile Mills Limited 2.26 2.30 2.22 2.30 0.02 12,500
NAGC Nagina Cotton Mills Limited 66.15 67.10 66.15 67.03 -1.47 2,000
NCL Nishat Chunian Limited 42.11 42.50 41.28 41.41 -0.61 1,202,000
NML Nishat Mills Limited 120.80 121.80 119.50 120.00 -0.81 199,400
PRET Premium Textile Mills Limited 102.99 103.00 100.00 100.04 -1.37 1,600
PRWM Prosperity Weaving Mills Limited 45.55 45.55 44.10 44.10 -1.15 12,000
QUET Quetta Textile Mills Limited 38.06 38.06 38.00 38.01 -1.99 4,000
RAVT Ravi Textile Mills Limited 3.45 3.45 3.30 3.30 -0.19 12,500
REDCO Redco Textiles Limited 5.35 5.65 5.12 5.22 -0.05 941,500
REWM Reliance Weaving Mills Limited 37.75 37.75 37.00 37.00 -1.24 1,000
RUBY Ruby Textile Mills Limited 5.80 6.00 5.80 5.90 -0.12 6,000
SAIF Saif Textile Mills Limited 27.00 27.00 25.82 26.00 -0.80 22,000
SMTM Samin Textiles Limited 10.73 10.73 10.00 10.00 0.00 4,000
SNAI Sana Industries Limited 79.75 79.84 79.75 79.84 1.89 1,000
SSML Saritow Spinning Mills Limited 10.21 10.49 10.00 10.03 -0.38 86,000
SRVI Service Industries Limited 915.00 927.00 915.00 920.97 4.24 14,450
SERT Service Textile Industries Limited 15.49 15.50 15.49 15.50 0.00 18,000
STJT Shahtaj Textile Mills Limited 94.49 94.49 94.49 94.49 -1.81 1,000
SCL Shield Corporation Limited 293.44 293.44 293.44 293.44 13.97 100
SUTM Sunrays Textile Mills Limited 225.00 225.00 225.00 225.00 -3.44 200
SURC Suraj Cotton Mills Limited 106.05 108.00 106.05 106.73 -1.77 900
THAS Taha Spinning Mills Limited 12.40 12.49 11.65 11.65 0.10 2,500
TREET Treet Corporation Limited 133.00 133.00 126.20 126.88 -3.02 888,200
TCLTC Treet Corporation Limited (Pref Term Certificates) 46.32 48.40 46.32 46.32 -2.43 9,500
TRPOL Tri-Star Ployester Limited 1.61 1.64 1.58 1.58 -0.04 29,000
YOUW Yousuf Weaving Mills Limited 5.00 5.00 4.81 4.90 -0.13 5,000
ZAHT Zahidjee Textile Mills Limited 16.50 17.09 16.20 16.67 0.18 126,000
ZTL Zephyr Textile Limited 9.80 10.00 9.50 9.50 -0.62 3,000
ZIL ZIL Limited 95.00 95.01 95.00 95.01 0.86 1,000
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 583.00 610.00 583.00 603.00 10.97 20,250
FEROZ Ferozsons Laboratories Limited 372.00 387.00 357.20 357.68 -18.31 87,200
GLAXO GlaxoSmithKline (Pakistan) Limited 227.85 229.25 216.01 219.34 -7.68 1,078,700
HINOON Highnoon Laboratories Limited 234.00 238.21 233.45 234.04 7.17 100,600
IBLHL IBL HealthCare Limited 150.10 152.95 149.01 152.95 7.28 49,600
OTSU Otsuka Pakistan Limited 94.01 95.50 90.39 90.39 -4.75 11,500
SEARL The Searle Company Limited 201.48 201.48 201.48 201.48 9.59 129,600
WYETH Wyeth Pakistan Limited 4,400.01 4,400.01 4,400.01 4,400.01 100.01 20
Real Estate Investment and Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 65.00 65.00 65.00 65.00 -1.00 500
PACE Pace (Pakistan) Limited 3.54 3.59 3.45 3.53 0.07 391,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 30.99 31.70 29.65 30.10 -0.65 1,008,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.23 10.24 10.00 10.12 0.03 1,227,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 29.10 29.40 27.45 27.59 -1.30 3,059,000
TPL TPL Trakker Limited 9.50 9.60 9.20 9.41 -0.13 106,000
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 519.00 532.01 519.00 532.01 15.33 2,900
PAKT Pakistan Tobacco Company Limited 851.00 900.00 847.00 895.83 4.83 700
PMPK Philip Morris (Pakistan) Limited 899.00 902.00 856.00 900.08 19.72 3,700
Travel and Leisure (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 86.20 86.20 84.50 84.50 2.14 13,000
PIAA Pakistan International Airlines Corporation 5.90 6.00 5.70 5.90 0.07 1,723,500
PSEL Pakistan Services Limited 530.00 530.00 530.00 530.00 0.50 300

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