ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, August 30, 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 August 29, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 39,970.43 40,102.51 39,970.43 40,023.02 96.32 182,305,560
KSE-30 KSE-30 Index 22,790.65 22,886.64 22,790.65 22,820.72 49.38 107,768,650
KSE-ALL KSE All Share Index 26,818.01 26,909.13 26,818.01 26,857.98 65.30 389,078,310
KSE-MI30 KSE Meezan Index 69,730.34 70,098.66 69,684.33 69,744.17 96.71 141,659,450
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 419.01 432.00 419.01 429.44 8.65 9,500
ATLH Atlas Honda Limited 416.00 422.00 416.00 421.96 9.57 23,200
DFML Dewan Farooque Motors Limited 25.23 25.74 25.00 25.74 1.22 3,515,500
GHNL Ghandara Nissan Limited 254.00 255.48 248.00 248.93 -2.59 413,500
GHNI Ghandhara Industries Limited 547.50 547.50 534.60 536.39 -1.25 78,000
GAIL Ghani Automobile Industries Limited 8.59 8.81 8.59 8.64 0.10 898,500
HINO HinoPak Motors Limited 919.99 956.41 919.99 956.41 45.54 26,640
HCAR Honda Atlas Cars (Pakistan) Limited 416.00 421.50 415.11 416.35 2.46 227,300
INDU Indus Motor Company Limited 1,140.00 1,140.00 1,128.00 1,134.66 -4.71 32,150
MTL Millat Tractors Limited 555.50 557.50 552.52 553.90 -0.09 12,450
PSMC Pak Suzuki Motor Company Limited 469.51 472.25 460.02 463.33 -5.56 54,200
SAZEW Sazgar Engineering Works Limited 38.25 38.49 37.40 37.51 -0.47 43,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 219.74 228.53 218.15 228.53 10.88 301,300
ATBA Atlas Battery Limited 666.00 670.00 661.00 667.00 -4.75 2,300
EXIDE Exide Pakistan Limited 770.00 785.00 765.11 765.24 4.24 1,300
GTYR General Tyre and Rubber Co. of Pakistan Limited 231.16 234.00 228.17 230.62 0.03 324,400
THALL Thal Limited 333.45 338.00 330.00 334.91 4.56 82,000
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 19.30 19.30 18.86 18.90 -0.10 5,500
PAEL Pak Elektron Limited 73.15 74.30 73.00 73.37 0.42 6,295,000
PCAL Pakistan Cables Limited 191.00 197.00 191.00 194.58 -0.92 4,300
SIEM Siemens Pakistan Engineering Co. Limited 890.00 890.00 880.00 880.00 -10.00 200
SING Singer Pakistan Limited 48.25 49.98 48.00 48.89 1.11 1,145,500
TPL TPL Trakker Limited 12.40 12.75 12.32 12.57 0.18 2,847,500
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 264.49 264.49 261.00 263.53 2.57 12,800
BWCL Bestway Cement Limited 227.00 235.70 227.00 233.44 5.94 4,800
CHCC Cherat Cement Company Limited 126.99 128.00 126.00 126.53 -0.19 129,900
DGKC D.G. Khan Cement Company Limited 198.51 200.00 197.15 197.77 -0.85 829,800
DNCC Dandot Cement Company Limited 10.20 10.20 9.62 9.99 0.33 40,500
DCL Dewan Cement Limited 20.01 20.55 19.90 20.55 1.00 9,408,000
FCCL Fauji Cement Company Limited 38.30 38.89 38.05 38.54 0.24 3,525,500
FECTC Fecto Cement Limited 116.05 118.40 116.00 117.35 1.75 36,600
FLYNG Flying Cement Company Limited 8.81 8.90 8.55 8.64 0.04 130,500
GWLC Gharibwal Cement Limited 57.60 59.00 57.60 58.49 0.45 3,000
JVDC Javedan Corporation Limited 30.10 30.90 30.05 30.90 0.69 10,500
KOHC Kohat Cement Limited 278.99 279.94 277.25 278.94 0.60 53,800
LUCK Lucky Cement Limited 713.40 713.50 701.99 703.32 -4.43 64,800
MLCF Maple Leaf Cement Factory Limited 109.00 110.40 109.00 109.70 0.19 292,000
PAKCEM Pakcem Limited 22.65 23.10 22.65 22.80 -0.06 1,074,500
PIOC Pioneer Cement Limited 115.00 115.20 114.00 114.17 -0.59 125,700
POWER Power Cement Limited 12.20 12.76 12.20 12.59 0.37 6,888,000
SMCPL Safe Mix Concrete Limited 9.01 9.20 9.00 9.02 0.01 117,000
THCCL Thatta Cement Company Limited 35.76 35.76 34.60 35.58 1.52 2,401,000
CHEMICAL (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 13.69 14.45 13.65 13.95 0.40 8,049,000
AKZO Akzo Nobel Pakistan Limited 269.00 274.59 250.90 256.19 -7.23 957,500
ARPL Archroma Pakistan Limited 503.00 523.00 503.00 514.83 12.74 30,900
BAPL Bawany Air Product Limited 6.90 7.19 6.90 7.11 -0.14 35,000
BERG Berger Paints Pakistan Limited 172.01 173.00 166.10 167.22 -6.19 48,000
BIFO Biafo Industries Limited 287.95 287.95 282.00 284.76 0.30 9,000
BUXL Buxly Paints Limited 55.00 55.70 54.00 54.71 -1.04 12,500
COLG Colgate Palmolive (Pakistan) Limited 1,500.00 1,500.00 1,470.00 1,470.00 -65.00 760
DAAG Data Agro Limited 21.80 22.45 21.51 21.85 -0.43 16,500
DOL Descon Oxychem Limited 7.80 7.95 7.68 7.74 -0.10 931,500
DYNO Dynea Pakistan Limited 61.00 61.89 56.52 58.55 -0.94 189,500
EPCL Engro Polymer and Chemicals Limited 8.74 8.80 8.66 8.67 -0.07 298,000
GGL Ghani Gases Limited 20.35 20.75 20.22 20.44 0.24 1,257,500
ICI I.C.I. Pakistan Limited 532.90 534.00 525.00 526.31 1.48 110,400
ICL Ittehad Chemical Limited 37.39 37.60 36.05 36.33 -0.26 1,534,500
LPGL Leiner Pak Gelatine Limited 23.04 23.04 23.04 23.04 1.09 500
LINDE Linde Pakistan Limited 129.20 132.00 126.25 130.36 3.17 117,000
LOTCHEM Lotte Chemical Pakistan Limited 6.55 6.85 6.55 6.66 0.09 6,523,500
NICL Nimir Industrial Chemicals Limited 33.33 34.30 33.33 34.20 -0.22 32,000
NRSL Nimir Resins Limited 7.90 8.19 7.90 8.06 0.15 1,084,500
NRSLR Nimir Resins Limited (R) 2.65 2.84 2.57 2.82 0.17 635,000
PGCL Pakistan Gum and Chemiclas Limited 152.74 152.74 152.74 152.74 7.27 1,800
PPVC Pakistan PVC Limited 5.93 5.93 5.90 5.90 -0.10 2,000
SARC Sardar Chemical Industries Limited 11.11 11.11 10.60 10.60 -0.43 24,500
SHCI Shaffi Chemical Industries Limited 6.00 6.20 5.95 5.95 -0.14 16,000
SITC Sitara Chemical Industries Limited 465.00 465.00 452.00 452.87 -9.13 2,300
SPL Sitara Peroxide Limited 21.00 21.67 20.81 21.67 1.03 2,188,000
WAHN Wah Noble Chemicals Limited 74.50 78.22 74.50 76.70 2.20 64,500
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 9.50 10.15 9.50 9.92 0.42 1,419,500
PGF PICIC Growth Fund 27.40 27.40 25.70 26.00 -0.30 1,382,500
PIF PICIC Investment Fund 12.00 12.00 11.62 11.67 -0.48 414,000
TSMF Tri-Star Mutual Fund Limited 3.61 4.08 3.61 3.95 0.04 15,500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 97.30 97.78 96.55 97.24 0.95 64,000
AKBL Askari Bank Limited 19.05 19.35 19.05 19.27 0.15 392,000
BAFL Bank Al-Falah Limited 29.40 29.65 29.11 29.27 0.00 927,500
BAHL Bank Al-Habib Limited 43.11 43.50 42.95 43.44 -0.05 2,235,000
BOK Bank Of Khyber Limited 12.50 12.75 12.25 12.25 -0.31 45,500
BOP Bank Of Punjab Limited 9.25 9.35 8.99 9.07 -0.16 16,401,000
BIPL Bankislami Pakistan Limited 12.00 12.10 11.75 11.75 -0.25 21,500
FABL Faysal Bank Limited 15.38 15.44 15.11 15.38 0.27 1,164,500
HBL Habib Bank Limited 220.40 221.50 219.30 219.75 -0.24 541,600
HMB Habib Metropolitan Bank Limited 28.25 28.44 28.10 28.25 0.05 111,500
JSBL JS Bank Limited 6.12 6.50 6.05 6.36 0.32 1,022,000
MCB MCB Bank Limited 214.00 215.99 212.70 213.35 -0.34 435,100
MEBL Meezan Bank Limited 51.97 53.00 51.97 52.20 1.09 134,500
NBP National Bank Of Pakistan 69.80 73.05 69.80 73.00 3.42 6,563,500
NIB NIB Bank Limited 1.92 1.96 1.84 1.85 -0.07 3,726,000
SBL Samba Bank Limited 7.70 7.98 7.50 7.50 0.01 6,000
SILK Silkbank Limited 1.66 1.66 1.61 1.61 -0.03 1,258,000
SNBL Soneri Bank Limited 13.90 13.90 13.70 13.74 -0.18 20,000
SCBPL Standard Chartered Bank Limited 22.10 22.99 22.10 22.99 0.16 1,500
SMBL Summit Bank Limited 2.95 2.97 2.80 2.86 0.03 55,000
UBL United Bank Limited 203.95 205.00 202.50 204.77 1.76 310,700
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 37.00 38.35 36.50 38.35 1.72 4,000
ASL Aisha Steel Mills Limited 9.36 9.98 9.36 9.56 -0.06 1,901,000
ASLCPS Aisha Steel Mills Ltd(Con.Cum.Pref.Share 20.65 20.65 20.65 20.65 0.90 500
ASTL Amreli Steels Ltd. 62.60 62.85 60.80 61.63 0.16 1,867,500
BCL Bolan Casting Limited 46.90 47.00 46.00 46.00 -1.00 2,500
CSAP Crescent Steel & Allied Products Limited 127.20 127.70 125.30 126.03 -0.52 297,400
DADX Dadex Eternit Limited 39.51 39.51 39.10 39.10 -0.91 1,000
DSL Dost Steels Limited 15.65 17.13 15.65 16.70 0.57 1,809,500
DKL Drekkar Kingsway Limited 12.25 12.25 11.95 12.00 -0.13 67,000
INIL International Industries Limited 109.70 111.70 109.00 109.42 -0.74 401,500
ISL International Steels Limited 49.61 53.00 49.51 51.11 0.17 1,603,000
KSBP K.S.B. Pumps Co. Limited 261.00 268.50 259.00 265.58 2.92 26,300
MUGHAL Mughal Iron and Steel Industries Limited 80.48 82.00 79.88 80.16 -0.04 1,105,000
PECO Pakistan Engineering Company Limited 267.01 272.00 267.00 271.00 6.00 2,200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 46.30 46.50 45.50 45.56 -0.81 221,500
DAWH Dawood Hercules Corporation Limited 148.50 151.00 147.45 148.01 0.77 741,600
ENGRO Engro Corporation Limited 309.50 310.70 307.00 307.23 -0.64 729,100
EFERT Engro Fertilizers Limited 68.00 68.10 67.75 67.87 0.34 1,683,500
FATIMA Fatima Fertilizer Company Limited 33.00 33.40 32.62 32.89 -0.12 633,500
FFBL Fauji Fertilizer Bin Qasim Limited 53.35 53.80 53.01 53.19 0.28 653,500
FFC Fauji Fertilizer Company Limited 112.48 112.48 111.80 112.00 -0.32 717,300
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 55.50 56.60 55.27 55.92 0.89 651,500
CLOV Clover Pakistan Limited 44.58 45.45 44.20 44.56 -1.95 202,000
EFOODS Engro Foods Limited 144.24 144.90 143.56 144.25 0.26 307,300
FFL Fauji Foods Limited 94.38 97.25 94.38 95.28 0.90 644,200
FFLNV Fauji Foods Limited Non Voting 81.00 83.65 81.00 81.37 1.26 54,500
GLPL Gillette Pakistan Limited 268.00 268.91 268.00 268.91 -13.09 1,600
MFFL Mitchells Fruit Farms Limited 297.00 297.00 291.05 292.90 -0.10 600
MUREB Murree Brewery Company Limited 1,100.73 1,100.73 1,100.73 1,100.73 52.41 100
NATF National Foods Limited 302.42 309.00 301.25 305.06 2.19 11,900
NESTLE Nestle Pakistan Limited 7,500.00 7,500.00 7,500.00 7,500.00 -50.00 220
QUICE Quice Food Limited 9.01 9.50 9.00 9.26 0.28 7,529,500
RMPL Rafhan Maize Products Limited 7,600.00 7,700.00 7,600.00 7,600.00 5.00 240
SHEZ Shezan International Limited 510.00 512.93 495.00 495.00 6.49 5,800
TREET Treet Corporation Limited 58.80 59.77 58.61 59.77 2.84 7,099,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 30.00 30.00 29.50 29.93 0.53 12,500
ZIL ZIL Limited 92.10 92.10 91.09 92.10 4.38 56,500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 8.85 9.15 8.55 8.90 0.01 488,000
EMCO Emco Industries Limited 19.80 19.80 19.80 19.80 1.00 12,000
GHGL Ghani Glass Limited 94.70 95.50 94.50 94.56 0.86 27,500
GGGL Ghani Global Glass Limited 15.30 16.30 15.30 16.03 0.73 4,916,500
GVGL Ghani Value Glass Limited 21.40 21.70 21.20 21.69 0.19 15,000
STCL Shabbir Tiles and Ceramics Limited 9.69 9.99 9.53 9.63 -0.01 1,646,000
TGL Tariq Glass Industries Limited 93.75 94.44 90.70 90.94 -1.68 449,000
INSURANCE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 51.03 52.65 51.03 52.24 1.00 989,500
AGIC Askari General Inusrance Company Limited 23.25 23.50 23.25 23.50 0.35 7,500
ATIL Atlas Insurance Limited 63.65 64.00 63.65 63.99 0.59 3,000
CENI Century Insurance Comany Limited 24.00 24.50 23.60 24.50 0.12 13,500
CSIL Crescent Star Insurance Company Limited 10.70 10.74 10.20 10.63 -0.28 1,036,000
CYAN Cyan Limited 70.68 71.00 70.68 70.82 0.16 13,000
EWLA East West Life Assurance Company Limited 20.85 20.85 20.85 20.85 0.95 500
EFUG EFU General Insurance Limited 134.00 141.75 132.00 138.34 3.34 17,600
EFUL EFU Life Assurance Limited 186.51 188.00 186.51 188.00 -1.90 300
HICL Habib Insurance Company Limited 17.10 17.20 17.00 17.03 -0.07 16,500
IGIIL IGI Insurance Limited 200.00 206.89 200.00 204.41 2.48 27,000
IGIL IGI Life Insurance Company Limited 58.10 60.42 58.10 60.06 1.86 34,000
JGICL Jubilee General Insurance Company Limited 102.00 103.00 100.01 101.00 0.00 8,100
JLICL Jubilee Life Insurance Company Limited 518.00 518.00 518.00 518.00 8.99 64,400
PAKRI Pakistan Reinsurance Company Limited 30.50 30.90 30.40 30.50 -0.25 611,500
PIL PICIC Insurance Limited 4.65 4.65 4.62 4.65 0.00 9,000
PINL Premier Insurance Limited 25.80 25.80 25.80 25.80 0.00 1,000
RICL Reliance Insurance Company Limited 9.30 9.88 9.11 9.33 0.09 488,500
SHNI Shaheen Insurance Company Limited 5.51 6.00 5.50 5.71 0.09 57,500
TDIL TPL Direct Insurance Limited 17.75 17.75 17.75 17.75 -0.25 1,500
UNIC United Insurance Company of Pakistan Limited 17.20 17.74 17.16 17.74 0.48 24,000
UVIC Universal Insurance Company Limited 12.29 12.29 10.56 10.75 -0.63 66,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 10.51 10.51 10.51 10.51 0.40 2,000
AHL Arif Habib Limited 56.13 56.75 56.13 56.19 0.13 113,500
DEL Dawood Equities Limited 3.28 3.38 3.18 3.38 0.11 2,500
ESBL Escorts Investment Bank Limited 2.32 2.32 2.30 2.30 -0.15 2,000
FCSC First Capital Securites Corporation Limited 3.05 3.17 2.95 3.00 0.00 2,596,000
FCIBL First Credit & Invest Bank Limited 6.30 6.54 6.30 6.54 0.54 1,500
FDIBL First Dawood Investment Bank Limited 1.40 1.43 1.35 1.37 0.01 331,500
FNEL First National Equities Limited 3.55 3.76 3.40 3.50 -0.12 153,000
IGIBL IGI Investment Bank Limited 1.35 1.46 1.35 1.38 0.02 392,500
IFSL Invest & Finance Securities Limited 41.00 41.00 40.98 40.99 -0.91 29,500
ICIBL Invest Capital Investment Bank Limited 1.15 1.46 1.15 1.34 0.15 1,865,000
JSCL Jahangir Siddiqui Company Limited 20.11 20.65 19.86 20.28 0.05 10,346,500
JSIL JS Investments Limited 13.72 14.14 13.72 14.10 0.00 50,500
KASBSL KASB Securities Limited 6.00 6.15 6.00 6.15 -0.09 7,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 28.59 29.50 28.59 29.50 1.00 21,000
PASL Pervez Ahmed Securities Limited 1.84 1.85 1.78 1.80 0.00 668,500
SIBL Security Investment Bank Limited 2.80 2.80 2.40 2.40 -0.41 2,000
TRIBL Trust Investment Bank Limited 1.16 1.20 1.07 1.15 0.04 112,500
TSBL Trust Securities and Brokerage Limited 4.98 4.98 4.05 4.05 -0.75 2,500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 67.00 67.25 67.00 67.25 3.20 10,000
CJPL Crescent Jute Proudcts Limited 3.24 3.55 3.16 3.49 0.29 167,000
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 5.20 5.20 5.15 5.17 -0.73 4,500
NEXT Next Capital Limited 8.00 8.55 8.00 8.54 0.05 81,500
OLPL Orix Leasing Pakistan Limited 47.10 48.25 47.10 47.51 0.04 24,000
SPLC Saudi Pak Leasing Company Limited 3.84 4.24 3.10 3.31 -0.34 4,479,500
SLCL Security Leasing Corporation Limited 2.80 3.35 2.80 3.03 -0.33 91,500
SLL SME Leasing Limited 2.80 3.00 2.66 2.73 -0.24 19,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 4,000.05 4,000.05 4,000.00 4,000.01 -99.99 260
LEUL Leather Up Industries Limited 11.55 12.64 11.50 12.64 1.00 78,500
SRVI Service Industries Limited 1,040.32 1,040.32 1,040.32 1,040.32 49.53 400
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 142.50 142.50 142.50 142.50 0.00 800
ARPAK Arpak International Investment Limited 23.04 24.99 23.04 24.99 0.19 1,500
ECOP Ecopack Limited 31.53 32.25 30.59 30.59 -1.60 296,500
GAMON Gammon Pakistan Limited 16.60 16.92 16.50 16.51 0.59 185,000
HADC Haydary Construction Company Limited 3.05 3.05 2.90 2.93 0.00 68,000
MACFL Macpac Films Limited 22.95 23.19 21.82 21.99 -0.94 126,500
PACE Pace (Pakistan) Limited 7.30 7.44 7.08 7.16 -0.01 18,883,500
SHFA Shifa International Hospitals Limited 325.00 325.00 325.00 325.00 -0.72 100
STPL Siddiqsons Tin Plate Limited 10.63 11.18 10.63 10.82 0.14 718,500
SPEL Synthetic Products Enterprises Limited 54.00 56.00 53.26 55.08 1.08 137,500
TRIPF Tri-Pack Films Limited 280.00 284.50 270.01 272.64 -7.13 224,000
UDPL United Distributors Pakistan Limited 31.41 31.42 31.41 31.42 1.49 2,500
MODARABAS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 26.50 26.50 25.51 25.51 -1.29 24,500
BRR B.R.R. Guardian Modaraba 6.51 6.74 6.51 6.74 0.00 12,000
CSM Crescent Standard Modaraba 2.05 2.17 2.01 2.17 -0.02 2,000
FANM First Al-Noor Modarba 4.24 4.24 4.24 4.24 -0.01 2,500
FEM First Equity Modarba 4.10 4.10 4.02 4.02 -0.18 5,000
FFLM First Fidelity Leasing Modaraba 2.55 2.55 2.55 2.55 0.12 1,000
FHAM First Habib Modarba Limited 10.76 10.80 10.61 10.75 -0.29 37,500
FIBLM First IBL Modaraba 3.10 3.10 3.10 3.10 0.05 1,000
FNBM First National Bank Modarba 2.48 2.80 2.48 2.60 0.30 17,000
FPRM First Paramount Modaraba 9.10 9.10 9.10 9.10 0.00 7,500
PMI First Prudential Modarba 1.60 1.70 1.50 1.54 -0.13 148,000
FPJM First Punjab Modarba 4.71 5.10 4.71 5.10 -0.19 3,000
FUDLM First UDL Modarba 18.75 20.00 18.75 19.51 0.02 16,000
KASBM KASB Modaraba 2.21 2.25 2.21 2.25 0.00 10,000
MODAM Modaraba Al - Mali 2.63 2.63 2.63 2.63 -0.36 500
PIM Popular Islamic Modaraba 2.00 2.00 2.00 2.00 0.00 1,000
SINDM Sindh Modaraba 3.90 3.90 3.90 3.90 0.39 500
SCM Standard Chartered Modaraba 25.85 26.59 25.85 26.52 0.70 175,500
TRSM Trust Modarba 4.20 4.20 4.20 4.20 0.19 5,000
UCAPM UNICAP Modarba 1.60 1.60 1.45 1.53 0.01 28,500
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 975.05 984.90 972.00 976.93 -0.18 33,650
OGDC Oil and Gas Development Company Limited 141.85 142.38 141.40 141.59 -0.59 985,500
POL Pakistan Oilfields Limited 392.25 393.50 391.00 392.21 1.17 151,700
PPL Pakistan Petroleum Limited 164.30 165.69 163.60 163.82 -0.91 288,100
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 514.99 520.00 510.10 519.00 5.85 10,100
BPL Burshane LPG (Pakistan) Limited 66.47 66.47 66.00 66.47 0.47 1,000
HASCOL Hascol Petroleum Limited 223.30 227.90 223.00 225.64 1.77 451,400
HTL Hi-Tech Lubricants Limited 91.15 94.00 90.65 91.89 0.66 2,930,000
PSO Pakistan State Oil Company Limited 402.25 409.88 402.25 407.18 5.22 617,000
SHEL Shell Pakistan Limited 309.09 316.00 309.09 315.05 2.72 46,400
SNGP Sui Northern Gas Pipelines Limited 48.00 49.36 47.50 47.79 -0.05 16,456,500
SSGC Sui Southern Gas Company Limited 32.48 33.70 32.41 32.97 0.73 11,539,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.80 8.00 7.57 7.82 0.22 24,000
CEPB Century Paper and Board Mills Limited 54.49 56.31 54.20 55.40 1.77 635,000
CPPL Cherat Packaging Limited. 384.00 386.00 379.00 379.07 -0.96 20,400
MERIT Merit Packaging Limited 19.01 20.26 18.80 20.26 1.00 455,500
PKGS Packages Limited 700.00 709.00 700.00 707.68 1.53 18,700
SEPL Security Paper Limited 94.60 97.07 94.01 94.93 0.59 29,100
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 795.00 802.00 791.00 791.00 0.75 5,150
FEROZ Ferozsons Laboratories Limited 1,011.00 1,019.00 990.00 996.55 -6.64 12,100
GLAXO GlaxoSmithKline (Pakistan) Limited 227.00 233.47 224.75 230.32 4.20 1,068,700
HINOON Highnoon Laboratories Limited 568.00 572.00 565.00 566.82 5.03 19,700
IBLHL IBL HealthCare Limited 159.51 161.00 158.75 159.03 -0.09 16,500
OTSU Otsuka Pakistan Limited 111.20 111.20 111.20 111.20 5.29 3,000
SAPL Sanofi-Aventis Pakistan Limited 839.89 839.89 830.00 839.89 39.99 11,250
SEARL The Searle Company Limited 586.90 589.89 581.50 582.21 1.03 314,100
WYETH Wyeth Pakistan Limited 2,000.00 2,000.00 1,900.00 1,900.00 -100.00 60
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.00 36.25 36.00 36.15 -0.25 73,500
AEL Arshad Energy Limited 21.28 21.28 21.28 21.28 -1.12 4,000
EPQL Engro Powergen Qadirpur Limited 32.07 32.29 31.87 32.00 -0.07 100,000
HUBC Hub Power Company Limited 127.00 127.56 126.50 127.07 0.29 524,300
JPGL Japan Power Generation Limited 4.52 4.65 4.51 4.53 0.01 729,000
KEL K-Electric Limited 8.98 9.15 8.97 9.09 0.21 49,732,000
KOHE Kohinoor Energy Limited 43.50 44.75 43.50 44.56 0.88 26,000
KOHP Kohinoor Power Company Limited 7.50 7.54 7.25 7.30 -0.23 26,000
KAPCO Kot Addu Power Company Limited 86.99 87.50 86.50 86.56 -0.43 374,500
LPL Lalpir Power Limited 22.79 23.30 22.70 23.23 0.43 715,000
NCPL Nishat Chunian Power Limited 56.35 56.35 56.00 56.20 -0.03 152,000
NPL Nishat Power Limited 55.75 56.00 55.50 55.94 0.44 61,500
PKGP PAKGEN Power Limited 25.49 26.05 25.01 25.97 0.71 227,000
SPWL Saif Power Limited 34.02 34.90 34.00 34.65 0.24 43,000
TSPL Tri-Star Power Limited 7.45 7.92 7.45 7.58 0.25 964,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.31 10.50 10.31 10.42 0.02 133,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 338.90 342.80 334.25 337.70 0.32 2,049,200
BYCO Byco Petroleum Pakistan Limited 24.00 24.74 23.81 24.74 1.17 22,564,500
NRL National Refinery Limited 569.00 571.00 563.36 564.54 -2.75 248,500
PRL Pakistan Refinery Limited 44.25 44.40 43.95 44.05 -0.01 1,084,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 4.70 4.80 4.64 4.80 0.10 9,500
ADAMS Adam Sugar Mills Limited 36.70 36.75 36.03 36.37 0.04 22,500
AABS Al-Abbas Sugar Mills Limited 247.86 260.00 247.86 260.00 -10.90 300
ALNRS Al-Noor Sugar Mills Limited 54.65 56.68 54.65 56.68 2.69 72,000
ANSM Ansari Sugar Mills Limtied 12.47 12.47 12.47 12.47 -0.53 500
CHAS Chashma Sugar Mills Limited. 71.50 72.00 71.25 71.50 -0.47 9,100
DWSM Dewan Sugar Mills Limited 6.69 6.92 6.69 6.72 0.29 275,000
FRSM Faran Sugar Mills Limited 125.00 127.60 125.00 127.25 2.25 7,500
HABSM Habib Sugar Mills Limited 39.00 39.20 38.85 38.87 0.12 5,500
HWQS Haseeb Waqas Sugar Mills Limited 5.50 5.50 5.50 5.50 -0.30 2,000
HSM Husein Sugar Mills Limited 22.40 22.58 21.70 21.96 -0.05 99,000
IMSL Imperial Sugar Limited 5.50 6.35 5.21 5.85 0.10 182,500
JDWS J.D.W. Sugar Mills Limited 444.44 444.44 444.44 444.44 -10.55 100
JSML Jauharabad Sugar Mills Limited 52.00 52.50 49.33 51.00 -0.92 19,500
KPUS Khairpur Sugar Mills Limited 25.12 25.21 25.12 25.21 1.20 1,000
MRNS Mehran Sugar Mills Limited 200.94 200.94 200.94 200.94 0.00 100
MIRKS Mirpurkhas Sugar Mills Limited 165.00 170.00 165.00 165.00 -4.00 8,800
MZSM Mirza Sugar Mills Limited 2.86 3.00 2.86 2.91 0.06 35,000
NONS Noon Sugar Mills Limited 34.56 36.17 34.10 36.17 1.72 62,500
PNGRS Pangrio Sugar Mills Limited 4.76 5.20 4.62 4.70 -0.05 203,500
SKRS Sakrand Sugar Mills Limited 3.03 3.40 3.03 3.40 0.30 3,000
SHSML Shahmurad Sugar Mills Limited 52.00 56.17 52.00 56.17 2.67 37,000
SML Shakarganj Limited 19.30 19.89 18.98 19.89 1.00 2,306,500
SASML Sind Abadgar Sugar Mills Limited 22.10 22.10 22.10 22.10 -0.40 500
TSML Tandlianwala Sugar Mills Limited 314.00 314.00 285.65 285.65 -15.03 300
SYNTHETIC & RAYON (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 14.50 15.80 14.50 14.83 -0.14 18,500
DSFL Dewan Salman Fibre Limited 3.64 3.95 3.57 3.78 0.15 15,460,000
IBFL Ibrahim Fibre Limited 60.15 61.94 60.15 60.50 1.50 2,500
NSRM National Silk and Rayon Mills Limited 30.69 30.69 30.69 30.69 0.00 300
PSYL Pakistan Synthetics Limited 31.50 31.50 31.00 31.46 1.46 116,000
RUPL Rupali Polyester Limited 10.49 11.40 10.49 11.15 0.66 27,000
TRPOL Tri-Star Polyester Limited 3.30 3.88 3.30 3.47 0.28 5,366,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 31.25 31.74 31.00 31.28 0.22 238,500
HUMNL Hum Network Limited 11.15 11.30 11.15 11.24 0.09 497,500
MDTL Media Times Limited 1.99 2.15 1.90 2.02 0.09 1,608,000
NETSOL NetSol Technologies Limited 55.02 55.05 54.30 54.62 -0.36 170,000
PTC Pakistan Telecommunication Company Limited 16.01 17.00 15.99 16.75 0.68 12,839,500
SYS Systems Limited 67.07 67.25 65.20 65.95 -0.45 348,000
TELE Telecard Limited 3.23 3.49 3.17 3.46 0.30 3,908,000
TRG TRG Pakistan Limited 35.20 35.91 35.10 35.79 0.57 11,339,500
WTL WorldCall Telecom Limited 1.53 1.62 1.52 1.57 0.04 2,941,000
TEXTILE COMPOSITE (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 75.99 76.00 75.99 76.00 0.20 4,500
ARUJ Aruj Industries Limited 27.10 27.50 27.05 27.05 -1.42 16,000
ANL Azgard Nine Limited 4.22 4.40 4.22 4.28 0.01 499,000
CHBL Chenab Limited 4.01 4.15 4.00 4.05 0.01 63,000
CLCPS Chenab Limited - Preference Shares 1.69 1.72 1.58 1.63 -0.05 361,500
CRTM Crescent Textile Mills Limited 22.95 23.30 22.75 22.75 0.00 124,500
DLL Dawood Lawrancepur Limited 179.00 183.90 179.00 182.97 4.14 3,800
GFIL Ghazi Fabrics International Limited 5.35 5.99 5.35 5.53 0.14 8,500
GATM Gul Ahmed Textile Mills Limited 45.70 47.25 45.03 47.01 1.64 3,211,000
INKL International Knitwear Limited 14.50 14.70 14.49 14.70 -0.79 12,500
ISTM Ishaq Textile Mills Limited 10.50 11.00 10.50 11.00 0.00 2,500
JUBS Jubilee Spinning and Weaving Mills Limited 5.50 5.50 5.00 5.05 -0.26 88,500
KHYT Khyber Textile Mills Limited 42.40 42.40 42.40 42.40 1.90 500
KOIL Kohinoor Industries Limited 6.00 6.44 5.85 6.19 0.44 2,806,500
KML Kohinoor Mills Limited 29.20 31.00 29.20 30.00 -0.45 16,500
KTML Kohinoor Textile Mills Limited 82.00 82.01 81.15 81.18 -0.47 75,000
MSOT Masood Textile Mills Limited 176.00 187.90 175.98 175.98 -9.26 8,500
MTIL Mian Textile Industries Limited 3.00 3.19 3.00 3.10 0.10 14,500
MFTM Mohummed Farooq Textile Mills Limited 3.26 3.40 3.25 3.33 0.03 56,500
MUBT Mubarak Textile Mills Limited 4.42 4.50 4.42 4.50 0.06 2,500
NCL Nishat Chunian Limited 43.60 43.75 43.15 43.24 -0.20 1,352,500
NML Nishat Mills Limited 125.80 127.38 125.80 126.41 -0.01 533,600
REDCO Redco Textiles Limited 4.44 4.59 4.35 4.59 0.25 36,000
SFAT Safa Textiles Limited 6.30 6.35 5.55 5.88 0.10 6,000
SURC Suraj Cotton Mills Limited 127.00 127.00 127.00 127.00 0.00 100
TOWL Towellers Limited 40.73 40.80 40.73 40.75 -2.54 2,000
ZAHID Zahidjee Textile Mills Limited 14.40 14.50 14.00 14.18 -0.09 37,500
TEXTILE SPINNING (Number of traded companies in sector: 37)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.16 2.17 2.05 2.07 -0.05 519,000
ASTM Asim Textile Mills Limited 4.85 5.00 4.85 5.00 0.15 6,000
BCML Babri Cotton Mills Limited 92.77 94.49 92.77 94.49 4.49 1,300
BILF Bilal Fibres Limited 3.70 4.50 3.70 4.50 1.00 57,500
BROT Brothers Textile Mills Limited 5.86 5.99 5.68 5.68 -0.42 4,000
CWSM Chakwal Spinning Mills Limited 6.10 6.10 5.57 5.75 -0.10 15,500
CTM Colony Textile Mills Limited 3.30 3.30 3.06 3.12 -0.09 1,258,000
DMTX D.M. Textile Mills Limited 45.50 45.50 45.50 45.50 2.12 500
DSIL D.S. Industires Limited 3.16 3.18 3.06 3.08 -0.09 331,000
DFSM Dewan Farooque Spinning Mills Limited 4.44 4.60 4.17 4.26 -0.05 1,431,000
DKTM Dewan Khalid Textile Mills Limited 6.20 6.39 6.20 6.39 1.00 34,500
DMTM Dewan Mushtaq Textile Mills Limited 6.50 7.00 6.50 6.55 -0.14 3,500
DWTM Dewan Textile Mills Limited 7.80 7.80 7.79 7.79 0.19 1,000
FZCM Fazal Cloth Mills Limited 145.00 145.00 135.01 135.02 -4.98 300
GADT Gadoon Textile Mills Limited 140.30 144.50 140.00 140.15 -1.85 11,400
HIRAT Hira Textile Mills Limited 10.10 10.19 9.87 9.89 -0.31 99,500
IDSM Ideal Spinning Mills Limited 11.00 11.00 11.00 11.00 0.00 500
JKSM J.K. Spinning Mills Limited 23.50 23.50 23.50 23.50 -0.50 500
JDMT Janana-de-Malucho Textile Mills Limited 74.52 78.46 74.51 78.11 3.38 92,600
KSTM Khalid Siraj Textile Mills Limited 3.85 3.85 3.81 3.81 -0.29 1,000
KOHTM Kohat Textile Mills Limited 12.88 12.88 12.88 12.88 0.88 500
KOSM Kohinoor Spinning Mills Limited 5.51 5.75 5.30 5.35 -0.11 818,500
LMSM Land Mark Spinning Industries Limited 5.60 5.65 5.60 5.65 0.10 1,000
MQTM Maqbool Textile Mills Limited 24.79 24.79 24.79 24.79 -1.29 3,000
NCML Nazir Cotton Mills Limited 4.10 4.30 4.02 4.03 0.10 316,500
RAVT Ravi Textile Mills Limited 3.23 3.35 3.12 3.15 -0.08 32,000
RUBY Ruby Textile Mills Limited 14.55 14.75 13.99 14.02 -0.58 18,000
SAIF Saif Textile Mills Limited 16.60 16.60 16.56 16.57 -0.43 1,500
SJTM Sajjad Textile Mills Limited 7.47 7.47 7.47 7.47 0.54 500
SLYT Sally Textile Mills Limited 12.00 12.00 12.00 12.00 0.00 3,500
SNAI Sana Industries Limited 88.75 89.00 88.75 88.75 0.85 60,500
SSML Saritow Spinning Mills Limited 6.35 6.75 6.11 6.11 -0.08 51,000
SERT Service Textile Industries Limited 8.21 8.21 8.20 8.20 -0.43 2,000
SHDT Shadab Textile Mills Limited 58.74 58.74 56.03 56.03 -2.94 26,000
SUTM Sunrays Textile Mills Limited 210.00 210.00 210.00 210.00 10.00 500
THAS Taha Spinning Mills Limited 8.16 8.16 8.11 8.12 -0.13 11,500
TATM Tata Textile Mills Limited 29.98 29.98 29.98 29.98 1.25 500
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.00 10.00 9.55 9.55 -0.45 1,500
FML Feroze 1888 Mills Limited 238.00 238.00 238.00 238.00 -4.60 200
SERF Service Fabircs Limited 10.29 10.85 10.29 10.46 0.40 145,000
YOUW Yousuf Weaving Mills Limited 4.25 5.47 4.02 5.47 1.00 1,389,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 462.95 462.95 462.95 462.95 22.04 500
PAKT Pakistan Tobacco Company Limited 1,100.00 1,110.00 1,100.00 1,100.00 2.74 180
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.50 7.60 7.46 7.53 0.06 1,288,500
PIBTL Pakistan International Bulk Terminal Limited 32.71 32.94 32.40 32.51 0.25 7,960,500
PICT Pakistan International Container Terminal Limited 332.25 337.00 330.00 336.00 2.00 1,700
PNSC Pakistan National Shipping Corporation Limited 116.25 117.49 115.70 115.75 -1.25 29,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 337.00 346.00 337.00 338.00 -8.00 5,200
SSOM S.S. Oil Mills Limited 45.44 45.45 45.44 45.45 0.44 2,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 64.20 64.45 63.06 63.15 -0.12 55,500
Future Contracts (Number of traded companies in sector: 40)
Symbol Company Name Open High Low Close Change Volume
NBP-SEP   70.50 73.39 70.21 73.27 0.00 1,454,000
QUICE-SEP   9.12 9.56 9.12 9.35 0.00 2,036,500
MLCF-SEP   109.80 110.50 109.60 109.75 0.00 121,500
OGDC-SEP   142.61 143.20 142.30 142.53 0.00 73,000
TRG-SEP   35.62 36.15 35.35 36.01 0.00 4,273,000
ENGRO-SEP   304.00 306.10 302.60 302.93 0.00 453,500
CHCC-SEP   128.45 128.45 127.01 127.46 0.00 34,000
HUBC-SEP   127.75 128.01 127.10 128.00 0.00 9,500
BOP-SEP   9.30 9.40 9.05 9.16 0.00 4,111,000
EFERT-SEP   66.29 66.70 66.25 66.43 0.00 516,500
HASCOL-SEP   225.00 229.50 225.00 227.28 0.00 114,000
ISL-SEP   50.75 51.85 49.80 50.51 0.00 647,500
AICL-SEP   51.69 53.00 51.69 52.78 0.00 16,000
FCCL-SEP   38.40 38.91 38.40 38.91 0.00 65,000
KEL-SEP   9.11 9.20 9.08 9.14 0.00 7,129,000
PAEL-SEP   72.44 73.60 72.40 72.75 0.00 2,802,000
NML-SEP   127.25 128.01 126.50 127.15 0.00 299,000
PTC-SEP   16.30 17.17 16.22 16.81 0.00 3,960,000
BAFL-SEP   29.65 29.65 29.65 29.65 0.00 4,000
POL-SEP   377.00 377.50 374.50 376.44 0.00 12,000
MCB-SEP   212.96 213.99 211.10 211.40 0.00 109,000
PIOC-SEP   115.50 115.50 114.61 114.87 0.00 6,000
UBL-SEP   200.00 201.98 198.00 201.98 0.00 43,000
FATIMA-SEP   32.48 32.48 32.00 32.03 0.00 101,000
TPL-SEP   12.49 12.85 12.46 12.67 0.00 1,388,500
PPL-SEP   164.50 164.79 163.51 164.39 0.00 41,500
FFC-SEP   111.69 111.69 111.25 111.25 0.00 33,000
DGKC-SEP   200.01 201.40 198.40 199.14 0.00 458,500
NCL-SEP   44.00 44.00 43.50 43.59 0.00 398,500
ASTL-SEP   62.70 63.00 61.28 62.04 0.00 743,500
PSO-SEP   405.51 411.00 405.50 409.52 0.00 199,000
ATRL-SEP   335.44 339.98 332.10 335.65 0.00 1,804,000
HUMNL-SEP   11.26 11.37 11.26 11.30 0.00 14,500
EFOODS-SEP   145.15 146.00 145.00 145.26 0.00 120,500
HBL-SEP   219.00 220.00 217.01 217.03 0.00 21,500
AKBL-SEP   19.30 19.46 19.30 19.37 0.00 31,000
POWER-SEP   12.43 12.88 12.30 12.70 0.00 1,334,000
FFBL-SEP   53.00 54.00 53.00 53.69 0.00 130,000
PAKCEM-SEP   23.19 23.21 22.95 22.98 0.00 301,000
FABL-SEP   15.53 15.53 15.26 15.39 0.00 96,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HBLTFC   99.50 100.00 99.42 99.42 0.00 950

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