ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Saturday, February 28, 2015

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 February 27, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 33,764.79 33,895.77 33,579.91 33,632.19 -130.61 137,794,800
KSE-30 KSE-30 Index 22,070.86 22,100.71 21,867.41 21,916.86 -110.49 86,734,950
KSE-ALL KSE All Share Index 24,156.40 24,227.75 24,100.92 24,131.61 -23.91 208,136,580
KSE-MI30 KSE Meezan Index 54,101.01 54,193.98 53,567.27 53,624.30 -387.35 52,840,350
Automobile and Parts (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 850.00 872.76 830.00 836.90 5.70 14,950
ATLH Atlas Honda Limited 370.00 373.95 370.00 371.04 -0.46 13,300
DFML Dewan Farooque Motors Limited 6.85 7.15 6.71 6.78 -0.22 232,500
EXIDE Exide Pakistan Limited 1,160.05 1,161.00 1,129.80 1,130.53 -58.73 420
GTYR General Tyre and Rubber Co. of Pakistan Limited 143.89 143.89 140.15 140.36 -2.48 8,400
GHNL Ghandara Nissan Limited 64.03 64.30 62.50 62.66 -1.99 160,000
GAIL Ghani Automobile Industries Limited 5.60 5.65 5.40 5.46 -0.14 398,000
HCAR Honda Atlas Cars (Pakistan) Limited 208.99 209.00 198.44 200.63 -8.25 803,900
INDU Indus Motor Company Limited 1,105.00 1,139.00 1,080.00 1,085.77 -8.75 75,400
PSMC Pak Suzuki Motor Company Limited 422.00 427.99 422.00 425.40 2.00 27,400
SAZEW Sazgar Engineering Works Limited 46.96 47.00 45.00 45.13 -1.39 20,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,035.00 1,101.38 1,022.00 1,098.60 49.66 38,000
NMFL Nirala MSR Foods Limited 20.00 20.45 19.08 19.10 -0.98 75,500
SHEZ Shezan International Limited 1,206.00 1,206.00 1,203.43 1,203.43 -63.33 250
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 542.00 547.99 528.00 531.09 -24.34 10,100
AHCL Arif Habib Corporation Limited 34.20 34.20 33.19 33.32 -0.01 701,000
BIFO Biafo Industries Limited 196.00 197.99 191.00 192.71 -1.00 12,100
DAWH Dawood Hercules Corporation Limited 110.50 113.90 109.50 110.13 -0.50 154,500
DCH Descon Chemicals Limited 5.81 5.98 5.65 5.78 -0.08 273,500
DOL Descon Oxychem Limited 5.16 5.29 5.13 5.20 -0.07 33,000
DSFL Dewan Salman Fibre Limited 1.86 1.86 1.70 1.71 -0.09 314,000
DYNO Dynea Pakistan Limited 62.10 62.90 58.91 59.00 -3.01 30,500
ENGRO Engro Corporation Limited 297.35 307.00 295.40 302.88 8.30 9,957,600
EFERT Engro Fertilizers Limited 84.80 87.00 84.70 85.82 1.53 12,991,500
EPCL Engro Polymer and Chemicals Limited 10.55 10.70 10.47 10.52 -0.12 296,000
FATIMA Fatima Fertilizer Company Limited 37.30 37.50 37.00 37.35 0.28 1,328,000
FFBL Fauji Fertilizer Bin Qasim Limited 55.15 55.25 53.90 54.17 -0.55 3,821,500
FFC Fauji Fertilizer Company Limited 142.50 142.79 140.55 141.03 -1.17 1,112,700
GATI Gatron Industries Limited 162.00 162.00 162.00 162.00 -8.00 1,200
GGL Ghani Gases Limited 33.75 34.50 33.02 33.93 0.06 1,060,000
ICI I.C.I. Pakistan Limited 452.02 453.00 450.00 450.02 -2.03 2,800
ICL Ittehad Chemical Limited 41.80 43.01 41.80 43.01 2.04 57,500
LPGL Leiner Pak Gelatine Limited 24.25 24.25 24.25 24.25 1.15 5,500
LINDE Linde Pakistan Limited 207.10 210.00 200.64 200.75 -10.45 43,000
LOTCHEM Lotte Chemical Pakistan Limited 6.70 6.75 6.56 6.66 -0.02 298,000
MWMP Mandviwala Mauser Plastic Industries Limited 3.93 4.00 3.75 4.00 0.07 5,500
NICL Nimir Industrial Chemicals Limited 23.61 23.88 22.80 23.05 -0.95 411,000
PGCL Pakistan Gum and Chemiclas Limited 318.85 318.85 299.00 313.95 1.10 3,500
PPVC Pakistan PVC Limited 5.05 5.05 5.00 5.03 -0.07 1,500
SITC Sitara Chemical Industries Limited 344.00 350.00 342.00 350.00 0.00 4,500
SPL Sitara Peroxide Limited 13.20 13.35 12.90 13.02 -0.12 58,000
WAHN Wah Noble Chemicals Limited 60.00 60.00 57.18 57.37 -2.80 9,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 108.15 108.74 107.99 108.50 -0.11 32,900
AMBL Apna Microfinance Bank Limited 5.30 5.30 5.30 5.30 -0.09 2,500
AKBL Askari Bank Limited 22.51 22.70 22.27 22.31 -0.39 1,712,500
BAFL Bank Al-Falah Limited 31.82 31.82 30.85 31.66 0.28 3,268,000
BAHL Bank Al-Habib Limited 50.20 50.25 49.60 50.03 -0.17 704,000
BOK Bank Of Khyber Limited 9.75 10.00 9.75 10.00 -0.01 21,500
BOP Bank Of Punjab Limited 10.60 10.74 10.46 10.52 -0.08 5,997,500
BIPL Bankislami Pakistan Limited 9.99 10.00 9.75 9.90 -0.33 293,500
FABL Faysal Bank Limited 18.30 18.71 18.12 18.71 1.00 7,215,000
HBL Habib Bank Limited 205.40 205.40 202.60 203.71 0.48 27,500
HMB Habib Metropolitan Bank Limited 36.30 38.32 36.30 36.98 0.48 532,000
JSBL JS Bank Limited 7.30 7.40 7.05 7.09 -0.33 1,124,500
KASBB KASB Bank Limited 1.60 1.65 1.51 1.54 -0.10 216,000
MCB MCB Bank Limited 314.51 314.51 301.50 303.95 -13.13 310,600
MEBL Meezan Bank Limited 48.80 49.00 48.10 48.67 0.49 616,000
NBP National Bank Of Pakistan 68.00 68.10 67.50 67.62 -0.16 2,871,500
NIB NIB Bank Limited 2.10 2.15 2.06 2.11 0.02 2,185,500
SBL Samba Bank Limited 6.75 6.75 6.75 6.75 -0.25 7,500
SILK Silkbank Limited 1.97 1.97 1.85 1.88 -0.09 2,487,500
SNBL Soneri Bank Limited 13.35 14.30 13.33 13.97 0.57 2,439,000
SCBPL Standard Chartered Bank Limited 24.70 25.44 24.70 25.43 0.62 13,500
SMBL Summit Bank Limited 4.18 4.20 4.15 4.15 -0.05 261,000
UBL United Bank Limited 167.51 170.50 165.65 168.79 1.23 1,212,700
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 384.99 384.99 356.00 364.53 -7.83 31,700
ACPL Attock Cement (Pakistan) Limited 194.01 194.10 193.00 193.05 -1.84 3,600
BERG Berger Paints Pakistan Limited 130.00 130.90 126.00 126.01 -2.13 310,000
BWCL Bestway Cement Limited 125.50 126.00 124.00 124.92 -0.83 7,500
BUXL Buxly Paints Limited 41.25 41.25 41.25 41.25 -0.62 500
CHCC Cherat Cement Company Limited 74.25 75.30 73.10 73.57 -0.24 1,057,000
DGKC D.G. Khan Cement Company Limited 124.50 125.80 121.61 122.69 -1.17 4,909,000
DBCI Dadabhoy Cement Industries Limited 3.40 3.40 3.20 3.34 -0.05 36,500
DADX Dadex Eternit Limited 41.16 42.00 41.16 41.16 -2.16 30,500
DCL Dewan Cement Limited 7.19 7.21 7.00 7.07 -0.06 583,500
FCCL Fauji Cement Company Limited 30.41 30.68 30.11 30.22 -0.15 2,070,500
FECTC Fecto Cement Limited 75.60 81.24 73.52 77.90 0.52 3,749,500
FLYNG Flying Cement Company Limited 7.16 7.32 7.09 7.10 -0.14 14,500
FRCL Frontier Ceramics Limited 6.21 6.21 6.00 6.00 0.01 2,000
GAMON Gammon Pakistan Limited 12.40 12.60 12.40 12.60 -0.59 1,500
HADC Haydary Construction Company Limited 1.81 1.81 1.80 1.80 -0.10 23,000
JVDC Javedan Corporation Limited 26.50 26.60 25.23 26.30 -0.19 20,500
KOHC Kohat Cement Limited 190.00 195.00 190.00 191.00 -0.80 33,200
LPCL Lafarge Pakistan Cement Limited 18.18 18.20 18.00 18.02 -0.13 2,968,500
LUCK Lucky Cement Limited 512.23 513.01 501.00 501.77 -7.12 496,100
MLCF Maple Leaf Cement Factory Limited 55.55 55.55 53.30 53.52 -1.58 10,772,500
PIOC Pioneer Cement Limited 83.51 84.15 82.50 82.88 -0.57 1,371,500
POWER Power Cement Limited 8.41 8.65 7.89 8.02 -0.36 5,163,500
STCL Shabbir Tiles and Ceramics Limited 9.72 9.93 9.55 9.59 -0.22 212,500
STCLR1 Shabbir Tiles(R) 4.20 4.26 4.10 4.15 -0.13 128,000
THCCL Thatta Cement Company Limited 26.24 27.60 26.24 26.24 -1.38 5,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 34.50 35.00 34.00 34.01 -0.17 226,500
EPQL Engro Powergen Qadirpur Limited 42.20 42.47 41.96 42.03 -0.09 423,500
HUBC Hub Power Company Limited 88.50 89.25 88.00 88.82 0.31 949,500
JPGL Japan Power Generation Limited 2.50 2.50 2.29 2.31 -0.21 996,500
KEL K-Electric Limited 8.20 8.22 8.02 8.06 -0.16 15,630,000
KOHE Kohinoor Energy Limited 49.00 49.68 49.00 49.48 0.08 5,000
KAPCO Kot Addu Power Company Limited 83.60 84.10 83.59 84.01 0.24 518,000
LPL Lalpir Power Limited 36.75 37.80 36.75 37.54 0.38 148,500
NCPL Nishat Chunian Power Limited 52.15 52.80 51.50 52.16 -0.20 710,000
NPL Nishat Power Limited 52.12 52.12 51.11 51.47 -0.70 168,500
PKGP PAKGEN Power Limited 31.69 31.69 31.05 31.06 -0.51 163,500
SGPL S.G. Power Limited 1.65 1.65 1.50 1.50 -0.01 10,000
SPWL Saif Power Limited 39.92 39.92 38.93 39.01 -0.30 52,500
SEPCO Southern Electric Power Company Limited 1.96 1.96 1.75 1.78 -0.11 453,000
TSPL Tri-Star Power Limited 1.32 1.38 1.30 1.34 -0.06 29,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 23.35 23.49 23.01 23.49 -0.46 8,000
PCAL Pakistan Cables Limited 164.00 170.00 160.00 163.43 -1.70 7,100
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 48.00 48.00 44.37 44.38 -2.32 20,000
AGTL Al-Ghazi Tractors Limited 363.69 363.69 355.00 356.75 -3.51 3,800
BCL Bolan Casting Limited 70.50 70.80 68.00 68.28 -1.03 7,500
GHNI Ghandhara Industries Limited 44.51 45.51 44.51 45.25 -0.33 26,000
HINO HinoPak Motors Limited 985.00 990.00 975.00 984.60 3.62 8,850
KSBP K.S.B. Pumps Co. Limited 133.00 133.40 131.50 131.86 1.21 5,400
MTL Millat Tractors Limited 647.10 653.00 645.00 645.13 -1.78 30,750
PECO Pakistan Engineering Company Limited 120.36 129.36 120.36 129.36 -3.04 2,300
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 7.03 7.15 7.00 7.01 -0.02 187,000
CSM Crescent Standard Modaraba 2.01 2.01 2.01 2.01 -0.09 25,500
FANM First Al-Noor Modarba 4.90 4.90 4.90 4.90 -0.10 1,000
FECM First Elite Capital Modaraba 4.06 4.06 4.06 4.06 0.06 500
FEM First Equity Modarba 5.10 5.10 5.10 5.10 0.00 3,000
FNBM First National Bank Modarba 3.71 3.71 3.70 3.70 -0.10 1,500
PAKMI First Pakistan Modarba 1.70 1.70 1.70 1.70 0.00 2,500
FPRM First Paramount Modaraba 14.90 14.90 14.90 14.90 -0.10 500
FPJM First Punjab Modarba 5.65 5.90 5.60 5.90 0.06 218,500
FUDLM First UDL Modarba 34.44 34.44 34.44 34.44 1.64 144,500
GASF Golden Arrow Selected Funds Limited 12.40 12.45 12.25 12.32 -0.08 1,575,500
MODAM Modaraba Al - Mali 3.00 3.00 2.85 2.85 -0.15 7,000
PGF PICIC Growth Fund 28.01 28.65 28.00 28.25 -0.18 117,000
PIF PICIC Investment Fund 12.54 12.74 12.52 12.58 -0.05 12,500
SCM Standard Chartered Modaraba 26.99 27.00 26.99 27.00 0.50 3,500
TRSM Trust Modarba 6.15 6.50 6.15 6.20 0.01 3,500
UCAPM UNICAP Modarba 1.40 1.40 1.40 1.40 -0.20 21,000
Financial Services (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 61.75 61.75 60.60 61.37 -0.18 27,000
ARPAK Arpak International Investment Limited 19.00 19.05 19.00 19.05 1.00 2,000
CPAL Capital Assets Leasing Corporation Limited 6.05 6.05 6.05 6.05 1.00 43,500
DEL Dawood Equities Limited 2.60 2.95 2.55 2.95 0.00 7,000
FCSC First Capital Securites Corporation Limited 2.00 2.00 2.00 2.00 -0.02 3,500
GRYL Grays Leasing Limited 5.40 5.69 5.38 5.44 -0.94 23,500
IGIBL IGI Investment Bank Limited 1.80 1.95 1.75 1.83 -0.02 34,500
IFSL Invest & Finance Securities Limited 18.15 18.15 18.15 18.15 -0.20 1,000
ICIBL Invest Capital Investment Bank Limited 1.55 1.62 1.55 1.58 0.03 33,500
JSCL Jahangir Siddiqui Company Limited 22.25 22.34 21.05 21.12 -1.03 9,838,500
JSGCL JS Global Capital Limited 36.00 36.00 36.00 36.00 -0.50 500
JSIL JS Investments Limited 13.90 14.00 13.78 13.81 -0.12 559,500
KASBSL KASB Securities Limited 8.05 8.98 8.00 8.98 0.18 4,000
NEXT Next Capital Limited 5.89 5.90 5.89 5.90 0.00 1,000
OLPL Orix Leasing Pakistan Limited 60.05 61.00 60.00 60.04 -0.46 17,500
PASL Pervez Ahmed Securities Limited 2.73 2.80 2.51 2.64 -0.11 1,652,000
SPLC Saudi Pak Leasing Company Limited 2.11 2.29 2.11 2.22 -0.04 23,000
TSBL Trust Securities and Brokerage Limited 5.00 5.00 4.00 4.20 -0.20 98,000
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 24.01 24.20 23.25 23.32 -0.69 2,388,000
TELE Telecard Limited 3.10 3.10 2.95 2.98 -0.12 2,201,500
WTL WorldCall Telecom Limited 1.45 1.48 1.43 1.46 0.01 271,500
Food Producers (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 12.70 12.70 12.70 12.70 0.75 500
ADAMS Adam Sugar Mills Limited 20.30 20.30 20.25 20.25 -0.05 2,000
ANSM Ansari Sugar Mills Limtied 8.01 8.01 7.40 7.40 -1.00 2,500
CHAS Chashma Sugar Mills Limited. 27.00 27.00 27.00 27.00 0.11 19,000
CLOV Clover Pakistan Limited 103.60 105.70 101.00 101.72 -3.09 34,900
CSUML Colony Sugar Mills Limited 5.65 5.65 5.65 5.65 0.30 500
DAAG Data Agro Limited 16.98 17.20 15.80 16.90 0.34 33,000
DWSM Dewan Sugar Mills Limited 3.25 3.25 3.05 3.11 0.05 14,500
EFOODS Engro Foods Limited 134.00 134.90 128.00 129.19 -4.29 1,861,400
FRSM Faran Sugar Mills Limited 44.30 44.30 44.25 44.25 0.00 3,500
HABSM Habib Sugar Mills Limited 34.05 34.79 34.00 34.49 0.14 11,500
HWQS Haseeb Waqas Sugar Mills Limited 5.56 5.94 5.56 5.94 0.19 1,000
ISIL Ismail Industries Limited 209.48 217.00 209.48 213.24 -7.26 200
JDWS J.D.W. Sugar Mills Limited 280.00 280.00 280.00 280.00 -1.00 100
MFFL Mitchells Fruit Farms Limited 550.00 555.00 550.00 550.00 0.00 900
NATF National Foods Limited 380.00 382.00 375.00 377.79 -3.21 7,700
NESTLE Nestle Pakistan Limited 10,200.11 10,200.11 10,200.00 10,200.00 -25.00 140
NOPK Noon Pakistan Limited 88.54 88.54 80.13 80.13 -4.21 96,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 54.40 54.40 49.23 49.23 2.17 60,500
NONS Noon Sugar Mills Limited 27.00 28.49 27.00 27.83 -0.17 15,000
QUICE Quice Food Limited 7.53 7.53 7.40 7.42 -0.11 303,500
SSOM S.S. Oil Mills Limited 36.06 36.39 36.00 36.01 -1.50 17,000
SKRS Sakrand Sugar Mills Limited 2.50 2.50 2.50 2.50 -0.20 500
SHSML Shahmurad Sugar Mills Limited 36.15 36.15 36.15 36.15 -0.45 3,000
SGML Shakerganj Mills Limited 15.75 15.75 15.75 15.75 0.00 2,500
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 57.00 57.10 57.00 57.00 0.00 20,500
PPP Pakistan Paper Prouducts Limited 61.15 64.90 61.10 62.38 -1.38 1,500
SEPL Security Paper Limited 70.10 72.50 70.10 72.33 -0.17 3,000
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 197.00 201.00 197.00 198.38 -1.05 20,900
ECOP Ecopack Limited 13.91 14.97 13.90 14.97 1.00 239,000
GHGL Ghani Glass Mills Limited 77.02 77.70 77.02 77.60 -0.65 4,500
MACFL Macpac Films Limited 18.48 19.00 18.48 19.00 1.00 4,500
MERIT Merit Packaging Limited 21.05 21.40 20.76 20.83 -0.27 89,500
PKGS Packages Limited 655.00 655.00 646.00 650.50 -24.25 106,800
SIEM Siemens Pakistan Engineering Co. Limited 1,060.11 1,079.90 1,060.11 1,079.45 -8.55 160
SPEL Synthetic Products Enterprises Limited 47.50 48.45 44.97 47.02 -0.31 1,055,500
THALL Thal Limited 304.99 310.00 304.00 304.17 0.97 94,000
TRIPF Tri-Pack Films Limited 244.00 245.00 240.02 241.99 -2.74 3,300
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 282.00 282.00 272.00 273.04 -7.26 4,400
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 21.69 21.70 21.00 21.26 0.59 59,000
HAEL Hala Enterprises Limited 11.80 12.00 11.50 11.64 -0.54 5,500
PAEL Pak Elektron Limited 60.33 61.84 60.00 60.50 0.76 19,461,000
SING Singer Pakistan Limited 19.00 19.26 18.20 18.28 -0.66 716,500
TGL Tariq Glass Industries Limited 57.00 58.50 54.22 54.39 -2.68 874,000
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 8.56 8.80 8.07 8.20 -0.61 39,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.60 8.60 8.03 8.03 -0.97 3,500
CSAP Crescent Steel & Allied Products Limited 52.52 54.00 51.50 52.02 -1.53 80,500
HSPI Huffaz Seamless Pipe Industries Limited 22.70 22.70 21.60 21.94 -0.31 6,500
INIL International Industries Limited 82.50 82.97 80.00 80.13 -2.24 105,000
ISL International Steels Limited 29.15 29.15 28.60 28.68 -0.41 54,500
STPL Siddiqsons Tin Plate Limited 8.50 8.50 8.16 8.21 -0.28 121,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 36.49 36.49 34.39 34.39 -1.80 6,971,000
PICT Pakistan International Container Terminal Limited 290.01 290.01 288.00 290.00 0.00 700
PNSC Pakistan National Shipping Corporation Limited 155.85 157.00 153.50 153.97 -4.56 4,400
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 14.00 15.70 13.80 15.70 1.00 74,500
EFUL EFU Life Assurance Limited 169.10 170.00 169.10 169.50 -8.50 600
JLICL Jubilee Life Insurance Company Limited 411.10 430.00 410.00 430.00 18.65 3,400
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 15.90 16.00 15.70 15.84 -0.01 2,321,500
MDTL Media Times Limited 2.45 2.58 2.38 2.41 -0.11 332,500
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 24.50 25.35 24.50 24.83 0.45 1,506,000
SSGC Sui Southern Gas Company Limited 36.70 37.85 36.70 37.09 0.54 3,266,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 53.85 53.85 52.20 52.74 -1.08 834,000
AGIC Askari General Inusrance Company Limited 31.00 32.80 30.75 31.50 0.22 18,000
ATIL Atlas Insurance Limited 75.15 77.00 74.00 75.16 0.16 25,500
CENI Century Insurance Comany Limited 23.85 24.39 23.23 23.75 0.24 5,500
CYAN Cyan Limited 125.41 125.41 125.41 125.41 11.58 210,500
EFUG EFU General Insurance Limited 142.00 151.19 142.00 149.33 5.33 46,800
HICL Habib Insurance Company Limited 22.69 22.90 22.32 22.37 -0.22 59,500
IGIIL IGI Insurance Limited 232.10 243.90 228.83 241.42 0.55 85,500
JGICL Jubilee General Insurance Company Limited 86.70 86.70 86.70 86.70 -1.90 500
PKGI Pakistan General Insurance Company Limited 11.01 11.01 11.01 11.01 -0.01 1,000
PAKRI Pakistan Reinsurance Company Limited 31.55 31.90 30.98 31.54 0.01 217,500
PINL Premier Insurance Limited 22.49 22.49 22.49 22.49 0.98 500
RICL Reliance Insurance Company Limited 13.00 13.00 13.00 13.00 0.09 40,500
SHNI Shaheen Insurance Company Limited 6.56 7.20 6.46 6.50 -0.66 61,500
SSIC Silver Star Insurance Co. Limited 9.95 10.00 9.95 10.00 0.05 5,000
UNIC United Insurance Company of Pakistan Limited 34.00 35.08 33.50 35.03 1.62 117,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 537.00 537.00 533.00 534.69 -1.81 9,600
ATRL Attock Refinery Limited 180.21 180.70 178.00 178.55 -1.04 142,700
BPL Burshane LPG (Pakistan) Limited 55.00 59.85 54.20 59.85 2.85 31,000
BYCO Byco Petroleum Pakistan Limited 9.36 9.36 9.16 9.19 -0.10 462,500
HASCOL Hascol Petroleum Limited 100.69 101.60 99.55 99.71 -0.30 449,000
MARI Mari Petroleum Company Limited 540.00 548.98 529.00 531.48 -1.24 363,650
NRL National Refinery Limited 204.00 204.00 202.00 202.03 -1.25 23,700
OGDC Oil and Gas Development Company Limited 209.51 212.00 208.25 211.15 1.67 2,137,700
POL Pakistan Oilfields Limited 370.00 370.89 368.10 369.00 -1.19 198,300
PPL Pakistan Petroleum Limited 173.50 174.15 172.01 172.57 -0.51 1,043,900
PRL Pakistan Refinery Limited 153.96 153.97 148.01 149.01 -1.99 4,300
PSO Pakistan State Oil Company Limited 388.90 392.89 382.51 383.25 -4.78 1,601,900
SHEL Shell Pakistan Limited 261.50 264.55 261.05 262.92 0.51 21,800
Personal Goods (Textile) (Number of traded companies in sector: 74)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 4.00 4.25 4.00 4.23 0.13 5,500
AMTEX Amtex Limited 2.65 2.65 2.56 2.59 -0.01 121,000
ADMM Artistic Denim Mills Limited 102.00 104.00 102.00 102.50 0.50 1,800
ARUJ Aruj Industries Limited 16.75 16.75 16.75 16.75 1.00 1,000
ANL Azgard Nine Limited 5.46 5.58 5.38 5.41 -0.08 255,500
BCML Babri Cotton Mills Limited 42.28 42.28 42.28 42.28 -2.22 500
BNWM Bannu Woollen Mills Limited 51.50 51.50 50.13 50.75 -1.70 24,500
BATA Bata Pakistan Limited 3,901.00 3,901.00 3,900.00 3,900.17 -189.93 120
BHAT Bhanero Textile Mills Limited 472.00 472.00 472.00 472.00 -4.01 100
BILF Bilal Fibres Limited 5.60 5.60 5.50 5.60 -0.23 1,500
BTL Blessed Textile Mills Limited 135.25 135.25 135.01 135.23 -5.78 1,100
BROT Brothers Textile Mills Limited 7.55 7.55 7.40 7.42 -0.08 2,500
CHBL Chenab Limited 4.00 4.17 3.99 4.07 0.04 33,500
CLCPS Chenab Limited - Preference Shares 1.73 1.73 1.62 1.65 0.05 16,000
COLG Colgate Palmolive (Pakistan) Limited 1,830.00 1,900.00 1,800.00 1,895.00 75.00 1,540
CTM Colony Textile Mills Limited 3.94 4.09 3.93 4.09 0.11 15,000
CJPL Crescent Jute Proudcts Limited 5.59 5.59 5.59 5.59 1.00 203,500
CRTM Crescent Textile Mills Limited 19.60 19.75 19.32 19.32 -0.29 8,500
DMTX D.M. Textile Mills Limited 51.65 51.65 51.65 51.65 -7.35 6,000
DSIL D.S. Industires Limited 4.74 4.84 4.50 4.60 -0.12 71,000
DLL Dawood Lawrancepur Limited 130.00 133.25 124.00 127.75 0.10 58,300
DFSM Dewan Farooque Spinning Mills Limited 3.45 3.50 3.37 3.38 -0.07 22,500
DINT Din Textile Mills Limited 121.57 121.57 121.57 121.57 -6.39 500
ELCM Elahi Cotton Mills Limited 44.86 44.86 44.86 44.86 -2.36 1,000
ELSM Ellcot Spinning Mills Limited 72.10 72.10 72.00 72.00 -0.50 1,500
FASM Faisal Spinning Mills Limited 149.00 149.00 149.00 149.00 0.67 600
FZCM Fazal Cloth Mills Limited 130.98 130.98 130.98 130.98 0.00 100
GADT Gadoon Textile Mills Limited 215.89 216.00 207.00 208.87 -3.89 13,700
GATM Gul Ahmed Textile Mills Limited 58.22 59.25 58.00 58.24 -0.09 72,500
HMIM Haji Mohammed Ismail Mills Limited 3.01 3.01 3.00 3.00 0.00 2,000
HIRAT Hira Textile Mills Limited 11.11 11.23 10.65 10.78 -0.18 308,000
ICCT I.C.C. Textile Limited 3.55 3.55 3.55 3.55 -0.19 4,500
IDRT Idrees Textile Mills Limited 14.10 14.10 14.10 14.10 -0.15 1,000
INKL International Knitwear Limited 12.75 12.75 12.75 12.75 -0.01 500
ISTM Ishaq Textile Mills Limited 13.75 13.75 12.58 12.58 -1.00 24,000
JDMT Janana-de-Malucho Textile Mills Limited 110.00 110.00 110.00 110.00 -2.00 6,000
KSTM Khalid Siraj Textile Mills Limited 4.55 4.55 4.41 4.41 -1.00 1,000
KOHTM Kohat Textile Mills Limited 14.00 14.00 13.01 13.01 -1.00 18,500
KOIL Kohinoor Industries Limited 3.03 3.03 3.02 3.02 -0.03 5,000
KML Kohinoor Mills Limited 16.55 17.10 16.55 16.83 -0.37 9,000
KOSM Kohinoor Spinning Mills Limited 19.25 19.25 18.15 18.28 -0.43 5,000
KTML Kohinoor Textile Mills Limited 48.70 51.63 48.35 49.86 0.22 112,500
LMSM Land Mark Spinning Industries Limited 10.35 10.35 10.35 10.35 -1.00 2,000
LEUL Leather Up Industries Limited 12.38 12.55 11.80 11.80 -0.91 6,000
MSOT Masood Textile Mills Limited 143.00 144.99 140.12 144.70 0.17 2,700
MEHT Mehmood Textile Mills Limited 257.02 257.02 247.00 247.00 -13.00 400
MTIL Mian Textile Industries Limited 3.00 3.00 3.00 3.00 -0.01 1,000
MFTM Mohummed Farooq Textile Mills Limited 5.05 5.50 5.05 5.42 0.39 29,000
MUKT Mukhtar Textile Mills Limited 2.22 2.22 2.00 2.00 -0.24 51,000
NCL Nishat Chunian Limited 43.66 43.75 42.95 43.08 -0.58 968,500
NML Nishat Mills Limited 125.00 125.00 123.50 124.02 -1.10 389,600
PASM Paramount Spinning Mills Limited 4.70 4.75 4.51 4.75 -0.15 2,500
PRET Premium Textile Mills Limited 94.51 94.51 94.51 94.51 4.50 1,600
PRWM Prosperity Weaving Mills Limited 37.00 37.00 37.00 37.00 0.04 1,000
RAVT Ravi Textile Mills Limited 4.44 4.50 4.35 4.50 0.21 78,500
REDCO Redco Textiles Limited 4.59 4.59 4.50 4.55 0.25 1,000
REWM Reliance Weaving Mills Limited 31.26 32.90 31.00 32.89 0.34 27,000
RUBY Ruby Textile Mills Limited 6.30 6.30 6.30 6.30 0.30 500
SAIF Saif Textile Mills Limited 23.35 24.00 23.35 23.65 -0.92 62,500
SLYT Sally Textile Mills Limited 13.31 14.10 13.20 13.50 -0.70 26,000
SANE Salman Noman Enterpries Limited 5.89 5.90 5.55 5.77 0.11 4,500
SMTM Samin Textiles Limited 12.35 12.35 12.00 12.11 -0.34 42,500
SNAI Sana Industries Limited 77.62 77.65 77.62 77.62 -4.08 3,500
SRVI Service Industries Limited 929.99 929.99 893.00 895.33 -14.72 300
SERT Service Textile Industries Limited 16.50 17.34 15.98 16.10 -0.88 27,000
SFTM Sind Fine Textile Mills Limited 10.29 10.29 10.29 10.29 0.00 500
SUHJ Suhail Jute Mills Limited 20.00 20.00 20.00 20.00 1.00 1,000
SUTM Sunrays Textile Mills Limited 230.00 242.55 230.00 238.78 7.78 400
SURC Suraj Cotton Mills Limited 134.00 134.00 134.00 134.00 0.00 100
TATM Tata Textile Mills Limited 33.48 33.60 33.48 33.60 1.60 3,000
TREET Treet Corporation Limited 120.00 121.00 117.00 118.08 -1.43 178,200
TRPOL Tri-Star Ployester Limited 1.29 1.30 1.29 1.30 0.03 14,500
YOUW Yousuf Weaving Mills Limited 3.98 3.98 3.70 3.89 -0.11 3,500
ZIL ZIL Limited 77.50 77.70 77.38 77.70 3.70 4,000
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 635.00 640.00 635.00 640.00 -4.00 450
FEROZ Ferozsons Laboratories Limited 585.10 587.00 575.00 577.57 -9.94 12,700
GLAXO GlaxoSmithKline (Pakistan) Limited 210.00 220.27 210.00 218.78 8.99 346,900
HINOON Highnoon Laboratories Limited 225.00 229.69 222.00 226.33 0.32 32,100
IBLHL IBL HealthCare Limited 125.50 127.00 125.00 126.37 -0.63 5,000
OTSU Otsuka Pakistan Limited 92.01 92.01 91.50 91.50 -3.50 4,000
SAPL Sanofi-Aventis Pakistan Limited 773.00 773.00 773.00 773.00 9.01 100
SEARL The Searle Company Limited 248.85 248.85 244.00 244.67 -2.64 276,400
Real Estate Investment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 3.75 3.75 3.50 3.54 -0.13 290,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 44.09 44.45 43.41 43.58 -0.37 197,000
SYS Systems Limited 53.51 54.50 53.00 53.25 -0.37 362,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.01 14.70 13.90 14.40 0.20 4,899,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 44.38 44.38 43.50 43.80 -0.17 385,000
TPL TPL Trakker Limited 7.75 7.75 7.61 7.72 -0.01 45,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 997.50 997.50 997.50 997.50 47.50 700
PMPK Philip Morris (Pakistan) Limited 1,094.29 1,100.00 1,094.29 1,100.00 5.71 200
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 83.50 83.50 83.50 83.50 -1.05 500
PIAA Pakistan International Airlines Corporation 10.00 10.29 9.94 10.00 0.01 6,938,000
FUTURE CONTRACTS (Number of traded companies in sector: 66)
Symbol Company Name Open High Low Close Change Volume
PTC-FEB   24.00 24.10 23.25 23.27 0.00 781,000
LPCL-FEB   17.82 18.07 17.82 18.01 0.00 1,023,000
NCL-MAR   44.05 44.30 43.40 43.54 0.00 957,500
OGDC-MAR   209.00 211.00 208.70 210.60 0.00 116,500
BAFL-MAR   31.50 32.75 31.30 31.94 0.00 126,500
EFERT-MAR   85.60 88.00 85.60 86.85 0.00 1,618,000
FFBL-FEB   54.65 55.10 54.28 54.40 0.00 254,000
LUCK-MAR   513.00 517.40 506.00 506.84 0.00 263,000
PAEL-MAR   61.00 62.70 60.76 61.51 0.00 11,841,500
AICL-FEB   53.15 53.70 52.30 52.61 0.00 641,000
FCCL-MAR   29.80 30.18 29.52 29.67 0.00 1,001,500
NCL-FEB   43.60 43.70 42.80 43.02 0.00 1,005,000
OGDC-FEB   209.10 211.00 208.15 209.40 0.00 90,500
MLCF-MAR   54.60 55.10 53.00 53.25 0.00 2,863,000
BAFL-FEB   31.01 31.65 31.00 31.55 0.00 296,000
LUCK-FEB   511.90 512.50 501.00 502.02 0.00 318,500
PAEL-FEB   60.15 61.89 60.00 60.48 0.00 5,148,500
PIOC-MAR   84.99 84.99 83.50 83.78 0.00 484,000
PSO-MAR   391.30 395.50 386.01 386.96 0.00 1,096,500
FCCL-FEB   30.01 30.65 30.01 30.16 0.00 1,120,000
KEL-MAR   8.25 8.32 8.15 8.17 0.00 2,087,500
MLCF-FEB   55.40 55.45 52.69 53.44 0.00 1,672,500
FABL-MAR   18.79 18.89 18.70 18.89 0.00 533,500
PIOC-FEB   84.00 84.10 82.45 82.79 0.00 555,000
FFC-MAR   140.50 140.50 139.00 139.07 0.00 93,500
NML-MAR   126.15 126.50 123.88 125.17 0.00 329,500
PSO-FEB   388.15 392.00 382.05 382.98 0.00 630,000
NBP-MAR   68.50 68.70 68.02 68.35 0.00 1,113,500
AKBL-MAR   21.91 22.20 21.90 22.15 0.00 102,500
SEARL-MAR   251.00 251.00 247.00 247.43 0.00 62,000
SSGC-MAR   37.20 38.20 37.20 37.70 0.00 1,616,500
ENGRO-MAR   299.00 309.99 298.05 305.68 0.00 5,419,000
KEL-FEB   8.10 8.21 8.03 8.05 0.00 2,526,000
CHCC-MAR   74.79 76.20 73.75 74.43 0.00 696,500
FABL-FEB   18.10 18.40 18.10 18.40 0.00 168,500
AHCL-FEB   33.90 34.00 33.12 33.12 0.00 86,500
UBL-MAR   169.05 171.60 167.01 170.18 0.00 244,000
EFOODS-MAR   135.50 136.00 129.60 130.77 0.00 1,356,000
FFC-FEB   142.00 142.20 140.70 141.03 0.00 99,000
NML-FEB   124.80 125.89 123.30 123.81 0.00 394,500
FATIMA-MAR   37.65 37.95 37.60 37.85 0.00 111,500
NBP-FEB   68.00 68.00 67.30 67.56 0.00 1,508,000
NPL-FEB   52.50 52.50 51.00 51.00 0.00 30,500
AKBL-FEB   22.50 22.56 22.25 22.26 0.00 512,000
SSGC-FEB   36.90 37.60 36.90 37.14 0.00 756,000
ENGRO-FEB   297.01 307.00 295.21 302.86 0.00 2,141,000
ATRL-MAR   182.00 182.60 180.67 180.70 0.00 188,000
CHCC-FEB   74.00 75.25 73.00 73.60 0.00 710,000
PPL-MAR   170.54 171.85 170.00 170.09 0.00 674,000
BOP-MAR   11.00 11.00 10.62 10.65 0.00 4,495,000
BAHL-FEB   50.00 50.00 50.00 50.00 0.00 1,000
SNGP-MAR   25.50 25.80 25.01 25.13 0.00 522,000
UBL-FEB   167.45 170.00 165.25 168.64 0.00 312,500
EFOODS-FEB   133.80 134.99 127.10 128.84 0.00 751,500
DGKC-MAR   125.00 127.19 123.10 124.18 0.00 1,775,500
FATIMA-FEB   37.00 38.00 37.00 37.10 0.00 157,000
PTC-MAR   24.30 24.30 23.60 23.63 0.00 351,500
ATRL-FEB   180.00 180.50 177.90 178.21 0.00 205,500
LPCL-MAR   17.35 17.50 17.35 17.36 0.00 56,000
PPL-FEB   173.80 174.00 172.10 172.61 0.00 559,000
BOP-FEB   10.70 10.72 10.48 10.51 0.00 6,404,500
SNGP-FEB   24.75 25.40 24.70 24.83 0.00 647,500
FFBL-MAR   53.10 53.40 52.21 52.38 0.00 227,500
DGKC-FEB   124.85 125.70 121.99 122.76 0.00 1,626,500
GATM-MAR   60.00 60.00 59.00 59.35 0.00 24,500
AICL-MAR   54.22 54.72 53.25 53.35 0.00 491,000

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