ksestocks.com logo
  ·  America considers Pakistan as 'important partner': U.S. envoy·  LDFA expo promises farmers' empowerment·  Govt directs PIA to submit restoration plan by Jan 26·  Pakistan coating show ends·  Pakistan to have first-ever naphtha cracker complex·  PPP issues show-cause notice to Pitafi over remarks·  'Islamabad Handicrafts and Women Entrepreneurs' exhibition opened·  25 killed in Parachinar market blast·  Soldier, who crossed LoC, handed over to India·  MQM can no longer be remotely-controlled: Sattar·  Trump, Pence Attend National Prayer Service Stressing Reconciliation·  World jittery about Trump's 'America first' inaugural speech·  The Latest: Police say no arrests at Women's March in DC·  The changes Donald Trump has already made since he was sworn in as President·  Trump order paves way for agencies to weaken health law Sunday, January 22, 2017

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on January 20, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 49,019.51 49,466.53 49,019.51 49,364.83 351.01 181,244,320
KSE-30 KSE-30 Index 26,305.58 26,520.56 26,305.58 26,436.65 135.73 97,966,010
KSE-ALL KSE All Share Index 33,547.20 33,843.03 33,547.20 33,804.97 261.06 459,724,490
KSE-MI30 KSE Meezan Index 84,124.70 85,051.74 84,124.70 84,801.46 702.39 72,761,610
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 596.00 612.10 595.00 603.40 10.17 129,250
ATLH Atlas Honda Limited 609.00 613.00 608.00 610.07 0.84 8,450
DFML Dewan Farooque Motors Limited 38.59 40.58 38.59 40.58 1.93 6,603,000
GHNL Ghandara Nissan Limited 401.00 406.00 385.00 392.45 -5.80 1,046,600
GHNI Ghandhara Industries Limited 1,140.00 1,188.21 1,085.00 1,113.83 -17.80 173,050
GAIL Ghani Automobile Industries Limited 14.60 15.24 14.40 15.11 0.87 12,413,000
HINO HinoPak Motors Limited 1,795.00 1,799.99 1,790.00 1,790.00 -10.00 380
HCAR Honda Atlas Cars (Pakistan) Limited 777.00 795.00 775.01 777.90 5.16 325,250
INDU Indus Motor Company Limited 1,780.00 1,794.90 1,769.00 1,787.24 33.69 27,060
MTL Millat Tractors Limited 1,130.00 1,150.00 1,112.00 1,131.39 22.40 216,850
PSMC Pak Suzuki Motor Company Limited 684.00 705.82 676.00 689.48 17.27 362,400
SAZEW Sazgar Engineering Works Limited 102.00 103.00 100.01 100.27 -1.14 50,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 322.00 329.97 317.00 318.10 -2.33 29,100
ATBA Atlas Battery Limited 894.89 939.64 894.89 939.06 44.16 37,750
BWHL Baluchistan Wheels Limited 133.00 139.65 133.00 135.33 2.32 8,200
EXIDE Exide Pakistan Limited 973.57 999.90 965.00 991.50 17.93 4,180
GTYR General Tyre and Rubber Co. of Pakistan Limited 302.17 302.17 302.17 302.17 14.38 92,500
LOADS Loads Limited 63.00 64.50 60.80 61.30 -0.71 4,889,500
THALL Thal Limited 500.00 515.81 494.00 512.09 20.84 298,900
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 42.01 42.70 42.00 42.15 -0.18 9,500
PAEL Pak Elektron Limited 83.00 83.48 80.96 81.85 -0.34 11,234,000
PCAL Pakistan Cables Limited 364.00 370.00 357.00 362.31 5.42 17,600
SIEM Siemens Pakistan Engineering Co. Limited 1,162.00 1,225.00 1,150.00 1,151.21 -19.89 6,940
SING Singer Pakistan Limited 66.15 71.27 66.15 71.27 3.39 930,500
TPL TPL Trakker Limited 16.41 16.95 16.40 16.78 0.26 3,652,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 350.00 353.00 350.00 350.24 0.19 14,900
BWCL Bestway Cement Limited 293.00 297.50 290.75 295.46 2.40 124,900
CHCC Cherat Cement Company Limited 189.00 193.65 187.50 192.22 7.79 1,905,400
DGKC D.G. Khan Cement Company Limited 226.35 227.24 224.14 224.92 -0.13 2,285,700
DNCC Dandot Cement Company Limited 16.51 17.50 16.51 16.70 -0.45 129,000
DCL Dewan Cement Limited 39.00 39.48 38.49 38.70 0.53 8,060,500
FCCL Fauji Cement Company Limited 46.37 46.95 46.10 46.41 0.09 2,321,500
FECTC Fecto Cement Limited 119.60 119.60 116.50 116.66 -2.84 154,700
FLYNG Flying Cement Company Limited 14.52 14.65 14.21 14.27 -0.29 284,000
GWLC Gharibwal Cement Limited 52.53 53.50 51.53 52.00 0.39 34,000
JVDC Javedan Corporation Limited 38.01 39.00 38.00 38.69 0.49 65,500
KOHC Kohat Cement Limited 291.00 300.48 291.00 297.76 4.17 43,300
LUCK Lucky Cement Limited 870.00 879.00 869.99 872.51 5.58 280,900
MLCF Maple Leaf Cement Factory Limited 134.00 134.50 132.90 133.61 0.07 636,700
PIOC Pioneer Cement Limited 143.89 148.99 143.25 146.20 2.99 1,053,600
POWER Power Cement Limited 14.55 14.55 14.10 14.20 -0.12 4,364,500
SMCPL Safe Mix Concrete Limited 10.16 10.35 10.00 10.07 -0.11 335,000
THCCL Thatta Cement Company Limited 39.10 40.15 38.76 39.17 0.16 527,500
CHEMICAL (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 14.28 14.49 13.90 14.04 -0.04 3,346,500
AKZO Akzo Nobel Pakistan Limited 252.67 261.00 252.00 257.00 7.23 448,500
ARPL Archroma Pakistan Limited 771.50 790.00 771.50 776.10 -0.63 8,700
BAPL Bawany Air Product Limited 12.23 12.23 11.25 11.60 0.29 72,000
BERG Berger Paints Pakistan Limited 210.00 214.99 207.50 210.68 0.20 54,700
BIFO Biafo Industries Limited 347.00 356.98 344.00 352.31 8.13 22,500
BUXL Buxly Paints Limited 145.75 146.00 142.00 142.50 -1.75 4,500
COLG Colgate Palmolive (Pakistan) Limited 1,800.00 1,800.00 1,705.00 1,705.00 -45.00 380
DAAG Data Agro Limited 21.46 21.46 20.30 20.97 0.24 38,500
DOL Descon Oxychem Limited 19.40 20.12 19.05 20.01 0.89 4,423,500
DYNO Dynea Pakistan Limited 61.07 61.07 60.05 61.07 2.90 178,000
EPCL Engro Polymer and Chemicals Limited 20.10 20.92 20.10 20.92 1.00 14,218,500
GGL Ghani Gases Limited 28.10 29.50 28.00 29.38 1.28 3,764,500
ICI I.C.I. Pakistan Limited 1,139.00 1,170.00 1,120.00 1,160.26 28.19 70,800
ICL Ittehad Chemical Limited 47.25 47.50 46.30 47.13 0.08 296,500
LINDE Linde Pakistan Limited 300.00 301.92 291.00 301.92 14.37 215,200
LOTCHEM Lotte Chemical Pakistan Limited 8.72 8.93 8.70 8.77 0.07 4,751,500
NICL Nimir Industrial Chemicals Limited 44.50 44.67 44.25 44.39 0.09 13,500
NRSL Nimir Resins Limited 12.29 12.57 12.13 12.21 0.04 2,391,500
PGCL Pakistan Gum and Chemiclas Limited 159.00 161.70 156.10 159.62 5.62 7,900
PPVC Pakistan PVC Limited 13.50 13.95 13.45 13.59 0.58 1,036,000
SHCI Shaffi Chemical Industries Limited 11.60 11.75 11.22 11.49 -0.03 27,500
SITC Sitara Chemical Industries Limited 578.00 578.00 570.00 570.00 4.78 6,650
SPL Sitara Peroxide Limited 31.50 32.60 31.50 32.14 0.41 584,500
WAHN Wah Noble Chemicals Limited 127.01 128.99 125.48 126.10 -2.47 12,000
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 14.45 14.55 14.25 14.31 -0.10 88,500
PGF PICIC Growth Fund 31.00 31.10 30.90 30.90 0.03 1,182,500
PIF PICIC Investment Fund 13.95 14.00 13.85 13.98 0.27 119,000
TSMF Tri-Star Mutual Fund Limited 13.00 13.50 12.58 12.99 -0.59 567,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 117.00 117.00 113.00 116.22 -0.78 292,000
AKBL Askari Bank Limited 28.00 28.03 26.51 26.79 -1.11 3,170,000
BAFL Bank Al-Falah Limited 41.15 41.25 40.00 40.79 0.02 575,000
BAHL Bank Al-Habib Limited 58.87 59.04 58.00 58.57 -0.08 269,500
BOK Bank Of Khyber Limited 16.50 16.51 16.21 16.30 -0.19 7,500
BOP Bank Of Punjab Limited 17.95 18.15 17.61 17.68 -0.23 11,356,000
BIPL Bankislami Pakistan Limited 13.30 13.50 13.20 13.24 0.13 71,500
FABL Faysal Bank Limited 28.98 29.90 27.06 27.11 -1.37 29,823,000
HBL Habib Bank Limited 261.97 263.75 259.10 260.58 0.34 399,700
HMB Habib Metropolitan Bank Limited 37.66 38.00 37.65 37.66 -0.14 118,500
JSBL JS Bank Limited 12.01 12.35 11.85 12.02 0.22 4,059,500
MCB MCB Bank Limited 244.00 246.00 242.48 243.52 0.18 485,100
MEBL Meezan Bank Limited 65.73 65.73 64.25 64.50 0.50 473,000
NBP National Bank Of Pakistan 75.45 76.65 75.25 75.47 0.33 1,626,000
NIB NIB Bank Limited 1.73 1.75 1.69 1.72 0.03 2,189,500
SBL Samba Bank Limited 7.25 7.25 7.25 7.25 -0.03 6,000
SILK Silkbank Limited 1.80 1.80 1.73 1.76 -0.01 4,630,500
SNBL Soneri Bank Limited 18.05 18.50 17.65 18.46 0.36 143,000
SCBPL Standard Chartered Bank Limited 25.00 25.00 24.91 24.94 -0.06 49,500
SMBL Summit Bank Limited 4.47 4.56 4.37 4.41 0.03 1,435,000
UBL United Bank Limited 235.97 239.90 235.97 238.41 2.85 305,100
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 64.00 67.54 64.00 67.44 3.11 112,000
ASL Aisha Steel Mills Limited 20.65 20.65 20.65 20.65 1.00 299,500
ASTL Amreli Steels Ltd. 88.39 90.99 87.00 88.78 1.94 3,292,500
BCL Bolan Casting Limited 87.99 87.99 82.75 85.82 0.37 88,500
CSAP Crescent Steel & Allied Products Limited 186.10 189.83 182.00 182.97 -2.95 587,700
DSL Dost Steels Limited 14.34 14.45 13.85 13.92 -0.20 12,975,500
DKL Drekkar Kingsway Limited 12.49 12.60 12.00 12.30 0.10 77,500
HSPI Huffaz Seamless Pipe Industries Limited 26.42 26.94 25.50 26.52 0.51 44,500
INIL International Industries Limited 251.75 251.75 251.75 251.75 11.98 35,900
ISL International Steels Limited 112.21 112.21 112.21 112.21 5.34 281,500
KSBP K.S.B. Pumps Co. Limited 439.99 442.00 434.00 435.09 -4.86 4,200
MUGHAL Mughal Iron and Steel Industries Limited 106.00 108.87 106.00 106.44 0.99 423,500
PECO Pakistan Engineering Company Limited 334.99 335.90 320.50 334.81 8.31 3,200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 45.25 45.74 44.65 44.82 -0.04 369,500
DAWH Dawood Hercules Corporation Limited 149.00 151.50 149.00 149.65 0.79 164,400
ENGRO Engro Corporation Limited 335.00 337.00 333.00 333.82 -1.05 967,100
EFERT Engro Fertilizers Limited 69.40 71.00 69.05 70.38 1.21 13,049,500
FATIMA Fatima Fertilizer Company Limited 39.10 39.69 38.90 39.33 0.34 830,000
FFBL Fauji Fertilizer Bin Qasim Limited 55.70 55.89 54.35 54.83 -0.07 2,016,000
FFC Fauji Fertilizer Company Limited 118.00 119.65 117.25 117.82 0.06 6,210,700
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 60.55 61.40 59.41 59.89 -0.34 890,000
CLOV Clover Pakistan Limited 66.74 66.74 63.57 66.74 3.17 390,500
EFOODS Engro Foods Limited 201.98 203.80 200.41 202.17 1.11 1,166,500
FFL Fauji Foods Limited 110.98 113.50 110.52 111.13 0.34 879,000
FFLNV Fauji Foods Limited Non Voting 101.83 101.83 98.00 101.83 4.84 269,500
GLPL Gillette Pakistan Limited 273.00 273.00 273.00 273.00 13.00 600
ISIL Ismail Industries Limited 345.00 345.00 345.00 345.00 9.00 200
MFFL Mitchells Fruit Farms Limited 362.00 363.00 345.00 357.00 1.14 2,700
MUREB Murree Brewery Company Limited 920.99 924.00 913.60 918.35 2.60 2,500
NATF National Foods Limited 372.01 380.00 372.01 379.95 6.95 2,600
QUICE Quice Food Limited 9.12 9.19 9.05 9.14 0.09 1,191,500
RMPL Rafhan Maize Products Limited 8,000.00 8,000.00 8,000.00 8,000.00 0.00 240
SHEZ Shezan International Limited 469.00 469.00 459.00 459.91 4.91 1,600
TREET Treet Corporation Limited 76.35 76.75 74.02 74.29 -1.13 3,493,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 25.26 27.55 25.10 26.13 -0.17 15,000
UPFL Unilever Pakistan Foods Limited 5,900.00 5,900.00 5,900.00 5,900.00 -50.00 40
ZIL ZIL Limited 94.00 96.73 94.00 96.73 4.60 67,000
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 13.98 14.94 13.98 14.81 0.87 857,500
EMCO Emco Industries Limited 32.09 33.00 31.00 31.00 -1.00 31,000
GHGL Ghani Glass Limited 144.50 144.99 137.00 141.79 -1.31 280,900
GGGL Ghani Global Glass Limited 24.90 25.82 24.90 25.16 0.49 1,921,500
GVGL Ghani Value Glass Limited 23.00 23.00 23.00 23.00 -0.05 167,500
STCL Shabbir Tiles and Ceramics Limited 11.60 12.49 11.60 12.10 0.29 2,801,000
TGL Tariq Glass Industries Limited 111.40 111.95 107.00 108.02 -2.47 286,400
INSURANCE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 74.80 75.98 73.76 74.18 0.17 5,154,500
AGIC Askari General Inusrance Company Limited 32.00 33.00 31.95 32.05 0.05 9,500
ATIL Atlas Insurance Limited 82.97 83.00 82.00 83.00 1.00 9,000
CENI Century Insurance Comany Limited 30.25 30.45 30.00 30.45 0.45 10,500
CSIL Crescent Star Insurance Company Limited 10.50 10.75 10.25 10.29 -0.21 212,000
CYAN Cyan Limited 77.50 78.00 76.02 76.55 -0.48 54,500
EWLA East West Life Assurance Company Limited 19.00 19.30 19.00 19.30 0.90 1,000
EFUG EFU General Insurance Limited 152.00 154.49 152.00 154.19 2.19 218,800
EFUL EFU Life Assurance Limited 219.99 220.00 218.89 218.89 7.89 1,100
HICL Habib Insurance Company Limited 19.00 19.45 18.90 18.98 -0.17 48,500
IGIIL IGI Insurance Limited 318.00 331.01 318.00 330.11 14.86 348,500
IGIL IGI Life Insurance Company Limited 87.80 89.00 86.01 87.95 1.65 4,000
JLICL Jubilee Life Insurance Company Limited 550.06 564.99 550.06 564.99 -2.90 150
PKGI Pakistan General Insurance Company Limited 10.75 10.99 10.30 10.58 -0.64 41,500
PAKRI Pakistan Reinsurance Company Limited 54.00 54.05 52.26 52.77 -1.09 915,000
PIL PICIC Insurance Limited 5.99 6.20 5.92 5.98 0.12 308,500
RICL Reliance Insurance Company Limited 11.95 12.40 11.77 11.89 0.07 68,500
SHNI Shaheen Insurance Company Limited 9.35 9.99 9.00 9.80 0.81 649,000
TDIL TPL Direct Insurance Limited 22.00 22.50 22.00 22.25 0.75 2,000
UNIC United Insurance Company of Pakistan Limited 22.31 22.98 22.31 22.61 0.01 49,500
UVIC Universal Insurance Company Limited 22.75 22.75 21.10 21.15 -0.89 41,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 8.87 8.87 8.87 8.87 -0.03 500
AHL Arif Habib Limited 89.79 89.79 89.00 89.79 4.27 581,500
BIPLS BIPL Securities Limited 10.70 10.85 10.50 10.50 0.65 13,000
DEL Dawood Equities Limited 7.90 8.15 7.85 7.98 0.04 77,000
ESBL Escorts Investment Bank Limited 5.15 5.25 4.70 4.86 -0.06 498,500
FCSC First Capital Securites Corporation Limited 6.01 6.15 5.80 5.93 -0.08 1,549,000
FCIBL First Credit & Invest Bank Limited 6.40 8.00 6.40 7.86 0.50 21,500
FDIBL First Dawood Investment Bank Limited 6.55 7.49 6.33 7.38 0.84 12,724,000
FNEL First National Equities Limited 10.65 10.65 10.00 10.20 -0.25 409,500
IGIBL IGI Investment Bank Limited 3.10 3.28 3.08 3.19 0.10 1,438,500
IFSL Invest & Finance Securities Limited 131.00 131.00 130.00 130.00 0.01 19,500
ICIBL Invest Capital Investment Bank Limited 2.70 3.10 2.52 2.85 0.18 1,388,500
JSCL Jahangir Siddiqui Company Limited 26.56 26.80 26.10 26.21 -0.27 1,386,500
JSGCL JS Global Capital Limited 52.90 52.90 52.00 52.39 -1.36 12,500
JSIL JS Investments Limited 16.59 16.59 16.22 16.26 -0.24 51,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 35.50 35.99 33.50 34.64 0.15 49,500
NEXT Next Capital Limited 23.99 24.30 23.00 23.72 0.55 182,500
PASL Pervez Ahmed Securities Limited 2.78 2.84 2.68 2.74 0.04 2,696,500
SIBL Security Investment Bank Limited 5.60 6.28 5.60 5.72 -0.48 5,500
TRIBL Trust Investment Bank Limited 5.65 5.82 5.50 5.58 0.09 521,500
TSBL Trust Securities and Brokerage Limited 8.80 10.03 8.80 10.03 1.00 33,000
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 6.95 7.50 6.80 7.26 0.28 465,500
LEASING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 11.40 11.46 11.40 11.46 1.00 17,500
GRYL Grays Leasing Limited 7.75 8.52 7.65 8.52 1.00 108,500
OLPL Orix Leasing Pakistan Limited 48.90 48.90 48.35 48.41 0.01 17,000
PGLC Pak Gulf Leasing Company Limited 10.62 12.00 10.62 12.00 1.00 5,500
SPLC Saudi Pak Leasing Company Limited 3.31 3.33 3.21 3.30 -0.01 54,000
SLCL Security Leasing Corporation Limited 6.98 6.98 6.20 6.59 -0.19 267,000
SLL SME Leasing Limited 3.75 3.75 3.71 3.71 0.20 6,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 4,190.99 4,190.99 4,190.99 4,190.99 198.79 40
LEUL Leather Up Industries Limited 18.00 18.50 18.00 18.35 0.34 33,500
SRVI Service Industries Limited 1,503.00 1,529.90 1,480.05 1,503.91 1.58 5,820
MISCELLANEOUS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 175.05 175.05 172.01 173.46 -6.54 2,300
AKGL Al-Khair Gadoon Limited 12.60 12.60 12.50 12.50 -0.01 4,500
DIIL Diamond Industries Limited 33.00 33.00 33.00 33.00 0.77 500
ECOP Ecopack Limited 25.45 26.37 25.45 26.37 1.25 334,000
GAMON Gammon Pakistan Limited 40.00 41.00 39.95 41.00 1.95 48,000
GOC GOC (Pak) Limited. 72.50 74.00 72.50 74.00 2.18 2,500
HADC Haydary Construction Company Limited 5.95 5.95 5.70 5.76 0.03 52,500
MACFL Macpac Films Limited 26.70 28.04 25.70 27.78 1.07 140,000
PACE Pace (Pakistan) Limited 11.00 11.10 10.80 10.86 -0.02 4,841,000
SHFA Shifa International Hospitals Limited 306.50 310.00 304.00 304.72 -0.28 2,800
STPL Siddiqsons Tin Plate Limited 18.66 19.25 18.06 18.50 -0.10 602,000
SPEL Synthetic Products Enterprises Limited 75.00 75.84 74.00 75.13 0.32 200,000
TPLPL TPL Properties Limited 10.50 10.50 10.50 10.50 0.43 500,000
TRIPF Tri-Pack Films Limited 309.99 312.50 305.10 305.37 -1.49 55,000
UBDL United Brands Limited 143.57 143.57 143.57 143.57 6.81 1,000
UDPL United Distributors Pakistan Limited 111.33 111.33 111.33 111.33 5.30 5,000
MODARABAS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 28.00 29.45 27.93 29.45 0.05 5,000
BRR B.R.R. Guardian Modaraba 8.70 8.80 8.50 8.51 -0.09 145,500
CSM Crescent Standard Modaraba 5.29 5.29 4.12 4.68 -0.13 38,000
FECM First Elite Capital Modaraba 5.17 5.44 5.17 5.27 0.02 68,000
FEM First Equity Modarba 7.05 7.24 6.75 7.00 0.23 19,500
FFLM First Fidelity Leasing Modaraba 4.50 4.60 4.37 4.39 -0.16 44,500
FHAM First Habib Modarba Limited 11.15 11.15 10.62 10.79 -0.15 41,500
FIBLM First IBL Modaraba 4.11 4.40 4.11 4.40 0.15 1,500
FNBM First National Bank Modarba 4.02 4.10 4.00 4.08 0.02 101,000
PAKMI First Pakistan Modarba 4.55 4.55 4.06 4.16 -0.05 109,000
FPRM First Paramount Modaraba 9.80 9.80 9.80 9.80 -0.03 500
PMI First Prudential Modarba 3.31 3.60 3.31 3.40 0.08 749,500
FPJM First Punjab Modarba 11.01 11.49 11.00 11.10 -0.65 9,000
FUDLM First UDL Modarba 38.25 38.90 38.20 38.21 0.04 33,500
KASBM KASB Modaraba 3.50 3.50 3.50 3.50 -0.01 500
MODAM Modaraba Al - Mali 4.55 4.60 4.55 4.60 -0.40 3,000
ORIXM Orix Modaraba 23.83 23.83 23.80 23.83 -0.17 2,500
SINDM Sindh Modaraba 8.30 8.35 7.90 8.35 0.99 18,000
TRSM Trust Modarba 6.00 6.15 5.85 5.85 -0.14 8,500
UCAPM UNICAP Modarba 3.89 3.90 3.67 3.81 0.10 30,500
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 1,468.99 1,533.96 1,425.00 1,488.13 27.21 68,560
OGDC Oil and Gas Development Company Limited 153.99 156.00 153.99 155.30 1.86 1,948,500
POL Pakistan Oilfields Limited 527.00 527.75 523.01 525.89 0.27 355,400
PPL Pakistan Petroleum Limited 176.80 178.75 176.52 177.05 -0.93 237,700
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 696.50 716.00 696.50 704.10 12.47 178,050
BPL Burshane LPG (Pakistan) Limited 67.99 69.49 67.52 67.76 -0.22 25,000
HASCOL Hascol Petroleum Limited 350.50 351.00 346.00 347.07 0.80 290,300
HTL Hi-Tech Lubricants Limited 122.00 124.95 121.50 121.85 0.86 575,700
PSO Pakistan State Oil Company Limited 439.00 442.00 435.00 435.70 -3.35 355,500
SHEL Shell Pakistan Limited 560.00 561.90 549.00 549.97 -7.01 71,600
SNGP Sui Northern Gas Pipelines Limited 98.30 99.75 96.90 97.06 -0.64 5,442,500
SSGC Sui Southern Gas Company Limited 39.26 39.60 38.52 38.63 -0.54 3,653,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 13.91 13.91 13.91 13.91 1.00 402,500
CEPB Century Paper and Board Mills Limited 66.45 66.85 64.00 64.82 -1.16 305,500
CPPL Cherat Packaging Limited. 363.25 375.00 360.00 372.31 9.27 88,100
MERIT Merit Packaging Limited 34.00 34.08 31.92 31.99 -1.61 483,500
PKGS Packages Limited 883.00 926.31 883.00 926.31 44.11 456,700
PPP Pakistan Paper Prouducts Limited 85.38 85.38 79.15 79.74 -1.63 93,500
SEPL Security Paper Limited 123.90 125.04 122.00 125.04 5.95 79,000
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 1,044.00 1,074.88 1,020.01 1,060.23 36.53 222,100
FEROZ Ferozsons Laboratories Limited 703.90 733.70 698.00 711.74 12.96 606,400
GLAXO GlaxoSmithKline (Pakistan) Limited 263.00 265.40 261.00 262.40 1.92 1,363,400
HINOON Highnoon Laboratories Limited 715.00 741.00 715.00 725.10 12.28 29,400
IBLHL IBL HealthCare Limited 174.50 177.00 172.51 173.18 -2.55 38,600
SAPL Sanofi-Aventis Pakistan Limited 2,556.00 2,659.00 2,500.00 2,638.21 41.82 2,300
SEARL The Searle Company Limited 719.98 735.00 718.13 722.14 4.74 349,600
WYETH Wyeth Pakistan Limited 4,700.00 4,750.00 4,655.00 4,739.99 -92.51 1,660
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 40.01 40.99 40.00 40.95 -0.05 6,500
AEL Arshad Energy Limited 15.35 15.75 15.35 15.43 -0.31 3,500
EPQL Engro Powergen Qadirpur Limited 36.98 37.10 36.49 36.64 -0.10 316,000
HUBC Hub Power Company Limited 129.47 131.49 128.10 130.61 2.17 2,083,900
JPGL Japan Power Generation Limited 6.25 6.44 6.10 6.22 0.03 3,896,500
KEL K-Electric Limited 9.45 9.60 9.42 9.56 0.11 12,878,000
KOHE Kohinoor Energy Limited 42.50 42.78 42.31 42.43 0.03 16,000
KOHP Kohinoor Power Company Limited 11.40 12.28 11.40 12.28 1.00 783,000
KAPCO Kot Addu Power Company Limited 83.00 83.75 82.50 83.09 0.76 1,640,000
LPL Lalpir Power Limited 23.63 24.00 23.63 23.89 0.18 260,500
NCPL Nishat Chunian Power Limited 56.30 56.70 56.10 56.43 0.16 118,500
NPL Nishat Power Limited 65.00 67.75 65.00 67.50 2.49 518,500
PKGP PAKGEN Power Limited 26.60 26.70 26.20 26.42 0.13 298,500
SPWL Saif Power Limited 34.51 35.00 34.50 34.81 -0.11 22,500
SEL Sitara Energy Limited 41.10 41.10 41.06 41.06 0.05 5,500
TSPL Tri-Star Power Limited 10.85 11.50 10.76 10.87 -0.13 186,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.90 10.99 10.84 10.99 0.00 79,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 462.00 468.99 460.50 461.60 1.21 1,493,900
BYCO Byco Petroleum Pakistan Limited 24.42 24.60 23.56 23.67 -0.62 11,980,500
NRL National Refinery Limited 729.00 762.18 728.10 750.95 25.06 655,750
PRL Pakistan Refinery Limited 45.59 45.75 45.03 45.17 -0.16 1,185,500
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 9.54 10.38 9.31 9.83 0.39 1,128,500
ADAMS Adam Sugar Mills Limited 49.02 49.50 48.25 48.70 -0.49 50,000
ALNRS Al-Noor Sugar Mills Limited 79.99 82.14 79.99 81.94 -0.29 24,500
ANSM Ansari Sugar Mills Limtied 20.30 21.00 20.30 21.00 1.00 114,000
CHAS Chashma Sugar Mills Limited. 90.90 91.86 90.00 91.86 4.37 47,000
DWSM Dewan Sugar Mills Limited 8.10 8.20 8.00 8.09 0.15 222,500
FRSM Faran Sugar Mills Limited 173.00 179.56 173.00 178.68 7.67 90,100
HABSM Habib Sugar Mills Limited 52.88 52.88 52.88 52.88 2.51 60,500
HAL Habib-ADM Limited 25.00 25.00 24.94 25.00 0.27 48,000
HWQS Haseeb Waqas Sugar Mills Limited 19.75 20.40 19.25 19.51 0.00 1,279,000
HSM Husein Sugar Mills Limited 28.99 28.99 28.26 28.49 0.02 46,000
IMSL Imperial Sugar Limited 12.56 12.56 12.56 12.56 1.00 154,000
JDWS J.D.W. Sugar Mills Limited 589.00 589.50 585.00 585.00 5.57 2,450
JSML Jauharabad Sugar Mills Limited 58.80 58.80 58.50 58.78 1.78 4,500
KPUS Khairpur Sugar Mills Limited 25.20 25.20 25.20 25.20 1.20 1,000
MRNS Mehran Sugar Mills Limited 191.00 198.50 190.00 195.17 1.92 3,200
MIRKS Mirpurkhas Sugar Mills Limited 238.40 238.50 238.40 238.45 2.45 200
MZSM Mirza Sugar Mills Limited 4.25 4.25 4.06 4.06 -0.09 13,000
NONS Noon Sugar Mills Limited 43.44 44.70 42.00 42.44 -0.25 145,500
PNGRS Pangrio Sugar Mills Limited 4.42 4.55 4.34 4.34 -0.06 5,500
SKRS Sakrand Sugar Mills Limited 7.53 7.53 7.53 7.53 0.28 500
SHSML Shahmurad Sugar Mills Limited 61.87 62.05 60.90 62.05 0.55 30,500
SHJS Shahtaj Sugar Mills Limited 185.22 185.22 185.22 185.22 8.82 19,500
SML Shakarganj Limited 48.87 49.18 46.28 46.28 -2.43 1,997,500
TSML Tandlianwala Sugar Mills Limited 270.00 272.00 265.00 265.00 5.00 800
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 14.00 14.00 14.00 14.00 0.00 500
DSFL Dewan Salman Fibre Limited 5.43 5.69 5.40 5.44 -0.03 2,268,500
IBFL Ibrahim Fibre Limited 73.36 73.36 70.00 70.00 -3.36 11,000
NSRM National Silk and Rayon Mills Limited 47.98 48.00 47.98 48.00 -2.65 1,500
PSYL Pakistan Synthetics Limited 35.95 36.00 34.01 35.61 0.24 4,500
TRPOL Tri-Star Polyester Limited 13.66 13.90 13.37 13.49 -0.40 105,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 43.30 44.01 42.37 42.85 -0.17 275,000
HUMNL Hum Network Limited 14.20 14.20 13.85 13.99 -0.01 314,000
MDTL Media Times Limited 4.62 4.90 4.62 4.67 0.05 3,197,500
NETSOL NetSol Technologies Limited 66.50 69.89 66.50 69.89 3.32 618,000
PAKD Pak Datacom Limited 91.15 97.00 90.72 91.16 -4.33 22,500
PTC Pakistan Telecommunication Company Limited 19.10 19.46 18.75 19.39 0.39 5,967,500
SYS Systems Limited 88.00 89.20 84.98 86.00 -1.36 433,500
TELE Telecard Limited 5.25 5.80 5.25 5.55 0.40 49,057,000
TRG TRG Pakistan Limited 50.99 51.70 50.26 50.63 0.46 19,036,000
WTL WorldCall Telecom Limited 2.89 2.99 2.82 2.84 0.02 12,703,000
TEXTILE COMPOSITE (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 77.99 77.99 75.01 75.97 -0.67 7,500
ARUJ Aruj Industries Limited 30.05 30.05 30.05 30.05 0.80 1,000
ANL Azgard Nine Limited 9.65 9.82 9.32 9.46 -0.08 8,295,500
BHAT Bhanero Textile Mills Limited 727.01 794.02 727.01 794.02 37.81 100
BTL Blessed Textile Mills Limited 220.00 223.65 220.00 223.65 10.65 8,400
CHBL Chenab Limited 7.00 7.12 6.92 6.94 -0.01 159,500
CLCPS Chenab Limited - Preference Shares 3.50 3.59 3.33 3.35 -0.18 375,500
CRTM Crescent Textile Mills Limited 30.25 31.73 30.25 31.19 0.97 1,528,000
FASM Faisal Spinning Mills Limited 220.50 220.50 220.50 220.50 10.50 1,100
GFIL Ghazi Fabrics International Limited 9.25 9.25 8.75 9.00 0.35 47,000
GATM Gul Ahmed Textile Mills Limited 52.50 53.27 51.50 52.05 -0.14 2,762,500
INKL International Knitwear Limited 21.00 21.00 20.50 20.50 0.00 60,500
ISTM Ishaq Textile Mills Limited 10.00 11.00 10.00 11.00 0.75 2,000
JUBS Jubilee Spinning and Weaving Mills Limited 7.00 7.30 6.11 7.00 0.00 155,500
KOIL Kohinoor Industries Limited 8.50 8.50 8.25 8.30 -0.10 206,000
KML Kohinoor Mills Limited 52.00 52.00 49.75 49.99 -0.12 20,000
KTML Kohinoor Textile Mills Limited 118.99 121.00 118.60 118.65 0.80 290,000
MSOTR1 Masood Tex(R) 19.71 19.71 19.71 19.71 -1.03 2,600
MSOT Masood Textile Mills Limited 166.99 168.00 160.00 160.00 -0.24 17,100
MTIL Mian Textile Industries Limited 4.11 4.99 4.00 4.25 0.07 26,000
MFTM Mohummed Farooq Textile Mills Limited 4.88 4.90 4.33 4.85 0.09 30,500
MUBT Mubarak Textile Mills Limited 15.15 15.15 14.00 14.19 0.04 195,500
NCL Nishat Chunian Limited 69.60 71.20 68.25 69.03 -0.18 5,790,500
NML Nishat Mills Limited 162.99 169.79 161.99 168.87 7.16 8,312,000
QUET Quetta Textile Mills Limited 30.00 30.00 30.00 30.00 0.00 1,500
REDCO Redco Textiles Limited 12.74 12.75 11.75 12.01 -0.32 77,500
SFAT Safa Textiles Limited 7.65 7.65 7.65 7.65 0.65 500
SURC Suraj Cotton Mills Limited 145.10 145.10 145.00 145.01 -4.99 2,000
TOWL Towellers Limited 43.00 43.93 42.70 43.81 1.97 121,000
ZAHID Zahidjee Textile Mills Limited 16.35 16.35 15.76 15.76 -0.39 20,500
TEXTILE SPINNING (Number of traded companies in sector: 36)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 3.46 3.56 3.33 3.37 -0.09 663,000
ASTM Asim Textile Mills Limited 9.32 9.32 9.00 9.00 -0.25 2,500
BILF Bilal Fibres Limited 13.39 15.13 13.39 14.98 0.85 50,000
BROT Brothers Textile Mills Limited 6.09 6.09 6.00 6.00 0.03 2,000
CWSM Chakwal Spinning Mills Limited 6.25 6.30 6.15 6.24 -0.03 45,000
CTM Colony Textile Mills Limited 6.23 6.27 5.96 6.00 -0.11 564,000
DSIL D.S. Industires Limited 6.26 6.26 6.00 6.05 -0.07 266,500
DSML Dar-es-Salaam Textile Mills Limited 7.51 7.75 7.51 7.75 -0.41 1,000
DFSM Dewan Farooque Spinning Mills Limited 4.70 4.80 4.67 4.68 0.02 244,500
DKTM Dewan Khalid Textile Mills Limited 7.80 7.80 7.80 7.80 0.09 500
ELSM Ellcot Spinning Mills Limited 132.00 133.90 125.40 133.90 2.00 12,300
FZCM Fazal Cloth Mills Limited 169.50 172.00 168.00 171.99 2.99 500
GADT Gadoon Textile Mills Limited 317.99 327.00 313.00 314.89 2.30 56,500
GLAT Glamour Textile Mills Limited 54.00 57.29 52.69 54.10 -0.50 4,000
HMIM Haji Mohammed Ismail Mills Limited 5.48 5.70 5.40 5.40 -0.07 2,000
HIRAT Hira Textile Mills Limited 13.66 14.05 13.40 13.55 0.12 3,878,000
JATM J.A. Textile Mills Limited 5.21 6.58 5.13 5.75 -0.20 9,000
JDMT Janana-de-Malucho Textile Mills Limited 123.99 129.36 123.99 129.36 6.16 24,400
KSTM Khalid Siraj Textile Mills Limited 6.99 7.32 6.70 6.78 0.46 23,500
KOHTM Kohat Textile Mills Limited 20.10 20.25 20.10 20.25 0.15 5,000
KOSM Kohinoor Spinning Mills Limited 7.34 7.58 7.31 7.37 0.06 227,500
LMSM Land Mark Spinning Industries Limited 7.99 8.50 7.99 8.25 0.75 30,000
NPSM N.P. Spinning Mills Limited 34.68 34.68 34.68 34.68 -3.00 3,500
NCML Nazir Cotton Mills Limited 14.40 14.40 13.18 13.18 -1.00 1,398,500
OLSM Olympia Spinning and Weaving Mills Limited 10.00 10.25 9.70 10.20 -0.07 31,500
PRET Premium Textile Mills Limited 146.98 147.00 140.00 142.00 -2.95 9,900
RAVT Ravi Textile Mills Limited 6.10 6.20 6.06 6.20 -0.30 5,500
RCML Reliance Cotton Spinning Mills Limited 150.00 150.00 150.00 150.00 -6.45 500
RUBY Ruby Textile Mills Limited 12.84 12.84 12.05 12.13 -0.29 30,000
SAIF Saif Textile Mills Limited 26.00 26.50 25.01 25.19 -0.11 12,000
SJTM Sajjad Textile Mills Limited 8.89 8.89 7.99 8.35 -0.32 43,500
SSML Saritow Spinning Mills Limited 10.49 10.50 9.66 9.66 -0.71 6,000
SERT Service Textile Industries Limited 15.00 15.00 15.00 15.00 0.60 1,000
SHDT Shadab Textile Mills Limited 60.00 63.00 60.00 63.00 3.00 22,000
THAS Taha Spinning Mills Limited 18.90 20.10 18.12 19.21 0.09 6,500
TATM Tata Textile Mills Limited 38.90 38.90 38.00 38.00 0.25 2,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 188.00 191.00 180.00 185.91 0.31 7,500
SMTM Samin Textiles Limited 10.16 10.47 9.75 9.96 -0.25 54,000
SERF Service Fabircs Limited 15.56 15.90 15.17 15.29 -0.56 213,000
YOUW Yousuf Weaving Mills Limited 5.61 5.75 5.50 5.53 -0.17 273,500
ZTL Zephyr Textile Limited 12.27 12.27 12.00 12.00 -0.03 5,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 1,109.50 1,109.50 1,109.50 1,109.50 0.00 20
PAKT Pakistan Tobacco Company Limited 1,385.00 1,385.00 1,385.00 1,385.00 59.15 20
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.55 9.55 9.19 9.22 -0.18 2,998,000
PIBTL Pakistan International Bulk Terminal Limited 30.65 30.80 30.52 30.64 0.05 1,742,000
PICT Pakistan International Container Terminal Limited 530.00 535.00 523.00 525.00 -24.99 2,000
PNSC Pakistan National Shipping Corporation Limited 172.00 177.68 171.98 177.68 8.46 311,300
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 320.00 325.00 320.00 325.00 8.43 4,600
SSOM S.S. Oil Mills Limited 48.01 50.00 48.00 49.50 -0.50 9,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 70.30 72.75 70.25 72.48 2.29 63,500
Future Contracts (Number of traded companies in sector: 36)
Symbol Company Name Open High Low Close Change Volume
BAFL-JAN   41.00 41.30 40.20 40.97 0.00 23,500
FFC-JAN   118.44 119.70 117.60 118.05 0.00 1,558,000
FATIMA-JAN   39.01 39.70 39.00 39.52 0.00 229,000
AKBL-JAN   28.25 28.25 26.66 27.08 0.00 506,500
HASCOL-JAN   351.40 351.50 346.50 347.50 0.00 233,000
ISL-JAN   112.41 112.41 112.41 112.41 0.00 84,500
NBP-JAN   75.50 76.80 75.25 75.66 0.00 369,500
KEL-JAN   9.46 9.65 9.45 9.58 0.00 591,500
MLCF-JAN   134.50 134.90 133.40 133.99 0.00 295,000
PTC-JAN   19.20 19.50 18.84 19.47 0.00 1,292,500
OGDC-JAN   154.98 156.49 154.70 155.81 0.00 607,000
TRG-JAN   50.75 51.79 50.32 50.80 0.00 16,533,500
PAEL-JAN   83.50 83.50 81.20 82.04 0.00 9,278,000
CHCC-JAN   189.99 194.26 187.00 192.67 0.00 1,360,000
FFBL-JAN   55.30 55.70 54.25 54.57 0.00 293,500
AICL-JAN   76.00 76.25 74.00 74.34 0.00 758,500
EFOODS-JAN   201.99 204.30 200.75 202.59 0.00 677,000
POL-JAN   528.00 529.00 525.01 527.40 0.00 66,500
ASTL-JAN   88.60 91.00 87.35 88.89 0.00 1,912,500
ENGRO-JAN   336.00 337.50 333.99 334.60 0.00 416,000
ATRL-JAN   462.00 468.55 460.42 462.58 0.00 1,741,000
NML-JAN   163.00 170.19 162.00 169.51 0.00 2,374,500
MCB-JAN   245.00 245.60 243.00 244.24 0.00 43,500
UBL-JAN   238.90 239.00 238.00 238.61 0.00 27,000
KAPCO-JAN   83.10 84.00 83.00 83.36 0.00 211,000
PIOC-JAN   144.24 149.45 144.24 146.83 0.00 339,500
BOP-JAN   18.10 18.16 17.67 17.76 0.00 6,126,500
PSO-JAN   439.99 442.40 436.02 436.71 0.00 175,000
EFERT-JAN   69.65 71.10 69.35 70.47 0.00 2,874,000
FCCL-JAN   46.60 46.97 46.25 46.38 0.00 821,000
HBL-JAN   262.00 263.95 260.25 260.47 0.00 49,500
NCL-JAN   70.00 71.48 68.50 69.19 0.00 3,124,500
PPL-JAN   178.21 179.00 177.05 177.39 0.00 62,500
DGKC-JAN   226.40 227.20 224.60 225.16 0.00 990,000
HUBC-JAN   129.75 131.00 129.65 131.00 0.00 29,500
TPL-JAN   16.73 17.00 16.60 16.81 0.00 2,549,000

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