ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Thursday, April 24, 2014

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2012.
Latest update was on April 24, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 28,752.72 28,907.42 28,633.42 28,786.74 69.55 126,276,920
KSE-30 KSE-30 Index 19,993.60 20,115.12 19,893.52 20,025.62 63.55 66,044,000
KSE-ALL KSE All Share Index 21,503.81 21,585.91 21,411.82 21,511.15 27.48 216,773,740
KSE-MI30 KSE Meezan Index 45,764.60 45,943.76 45,443.47 45,705.44 -36.09 68,721,700
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 81.90 83.90 81.90 83.90 1.91 9,000
ATBA Atlas Battery Limited 459.00 459.00 447.13 447.13 -14.87 5,400
ATLH Atlas Honda Limited 319.00 320.88 315.01 317.00 1.62 2,100
DFML Dewan Farooque Motors Limited 6.44 7.34 6.44 7.34 1.00 4,485,500
EXIDE Exide Pakistan Limited 373.00 374.00 365.00 369.99 -5.68 2,600
GTYR General Tyre and Rubber Co. of Pakistan Limited 68.40 71.45 67.50 71.45 3.40 417,000
GHNL Ghandara Nissan Limited 25.35 25.70 24.80 25.32 0.32 58,000
GAIL Ghani Automobile Industries Limited 5.45 5.45 5.20 5.23 0.13 17,500
HCAR Honda Atlas Cars (Pakistan) Limited 74.50 74.75 72.00 73.70 0.48 437,500
INDU Indus Motor Company Limited 500.00 504.00 490.00 495.00 -4.50 1,900
PSMC Pak Suzuki Motor Company Limited 212.60 222.00 212.10 216.71 4.70 389,000
SAZEW Sazgar Engineering Works Limited 33.11 33.11 33.00 33.00 -1.00 6,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 633.00 633.00 633.00 633.00 -0.65 100
NMFL Nirala MSR Foods Limited 13.75 13.75 13.40 13.48 0.09 70,500
SHEZ Shezan International Limited 800.00 800.01 800.00 800.00 -5.00 8,300
Chemicals (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 11.00 11.00 11.00 11.00 -0.35 500
ARPL Archroma Pakistan Limited 335.00 340.00 333.00 339.82 6.61 12,100
AHCL Arif Habib Corporation Limited 31.25 31.50 30.70 30.86 -0.15 999,500
BAPL Bawany Air Product Limited 9.88 9.96 9.37 9.60 -0.27 25,500
BIFO Biafo Industries Limited 133.00 139.12 133.00 138.37 5.87 39,500
DAWH Dawood Hercules Corporation Limited 85.50 87.00 85.00 85.72 0.13 137,000
DCH Descon Chemicals Limited 3.36 3.53 3.36 3.53 0.13 417,500
DOL Descon Oxychem Limited 6.65 6.78 6.50 6.52 -0.10 89,000
DSFL Dewan Salman Fibre Limited 2.50 2.84 2.50 2.69 0.22 6,621,500
DYNO Dynea Pakistan Limited 42.90 43.01 42.65 42.65 0.67 12,500
ENGRO Engro Corporation Limited 200.50 202.70 197.56 200.68 0.93 3,139,400
EFERT Engro Fertilizers Limited 67.00 70.00 66.11 69.57 2.85 7,993,000
EPCL Engro Polymer and Chemicals Limited 16.25 16.39 15.20 15.31 -0.88 3,833,000
FATIMA Fatima Fertilizer Company Limited 31.70 32.15 31.50 31.83 -0.18 1,045,500
FFBL Fauji Fertilizer Bin Qasim Limited 40.20 40.40 40.00 40.10 -0.14 503,000
FFC Fauji Fertilizer Company Limited 112.27 112.92 112.20 112.67 0.43 554,600
GGL Ghani Gases Limited 29.00 30.00 28.55 29.75 0.77 501,000
ICI I.C.I. Pakistan Limited 379.99 383.00 375.05 376.65 -4.18 10,600
ICL Ittehad Chemical Limited 37.75 38.00 37.75 37.76 -0.20 2,500
LINDE Linde Pakistan Limited 154.51 154.51 154.00 154.40 -5.50 700
LOTCHEM Lotte Chemical Pakistan Limited 7.18 7.24 7.01 7.07 -0.16 1,811,500
NICL Nimir Industrial Chemicals Limited 19.95 19.95 19.02 19.23 -0.29 236,500
PGCL Pakistan Gum and Chemiclas Limited 164.15 164.15 156.23 157.27 -7.18 3,000
PPVC Pakistan PVC Limited 5.00 5.05 5.00 5.05 0.05 7,500
SARC Sardar Chemical Industries Limited 9.80 9.80 9.10 9.50 -0.20 7,000
SHCI Shaffi Chemical Industries Limited 3.32 3.60 3.32 3.60 -0.37 4,000
SITC Sitara Chemical Industries Limited 288.00 290.00 284.50 285.29 0.24 27,100
SPL Sitara Peroxide Limited 16.40 16.79 16.21 16.40 0.09 919,500
UDPL United Distributors Pakistan Limited 19.50 19.50 19.00 19.00 0.50 8,500
WAHN Wah Noble Chemicals Limited 64.00 64.00 63.90 63.95 0.14 5,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 124.00 129.00 124.00 127.47 0.97 481,000
AMBL Apna Microfinance Bank Limited 8.20 8.20 7.70 8.00 -0.70 8,500
AKBL Askari Bank Limited 19.35 19.55 18.90 18.99 -0.50 1,046,000
BAFL Bank Al-Falah Limited 27.70 28.24 27.70 27.81 0.15 3,990,500
BAHL Bank Al-Habib Limited 42.31 43.50 42.31 43.04 1.03 672,500
BOK Bank Of Khyber Limited 8.99 9.04 8.80 8.80 -0.13 40,500
BOP Bank Of Punjab Limited 10.78 10.80 10.60 10.64 -0.04 7,153,500
BIPL Bankislami Pakistan Limited 11.11 11.54 11.10 11.26 0.11 530,000
FABL Faysal Bank Limited 16.72 17.10 16.60 16.72 -0.18 2,894,500
HBL Habib Bank Limited 182.50 186.00 182.10 184.94 0.80 294,300
HMB Habib Metropolitan Bank Limited 30.99 31.95 30.99 31.77 1.34 211,500
JSBL JS Bank Limited 5.73 6.04 5.60 5.75 0.05 2,076,500
KASBB KASB Bank Limited 2.08 2.08 2.00 2.03 -0.07 395,000
MCB MCB Bank Limited 281.50 282.70 276.50 282.04 3.80 820,100
MEBL Meezan Bank Limited 39.71 40.55 39.71 40.54 0.47 22,500
NBP National Bank Of Pakistan 57.51 58.50 56.05 56.84 -0.46 4,379,000
NIB NIB Bank Limited 2.60 2.63 2.50 2.52 -0.06 5,774,000
SBL Samba Bank Limited 8.50 8.65 7.50 7.76 -0.74 1,497,000
SILK Silkbank Limited 2.40 2.47 2.38 2.44 0.08 1,447,500
SNBL Soneri Bank Limited 15.09 15.25 15.00 15.13 0.11 138,000
SCBPL Standard Chartered Bank Limited 24.00 24.40 23.52 24.37 0.38 135,500
SMBL Summit Bank Limited 3.68 3.80 3.50 3.52 -0.12 903,000
UBL United Bank Limited 179.80 180.89 177.00 179.89 1.05 925,900
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 167.10 170.20 165.00 165.71 -0.63 119,500
ACPL Attock Cement (Pakistan) Limited 158.00 159.45 154.00 156.78 0.80 71,600
BERG Berger Paints Pakistan Limited 52.00 52.15 49.01 49.24 -2.34 97,000
BWCL Bestway Cement Limited 75.00 75.00 75.00 75.00 -1.00 1,000
BUXL Buxly Paints Limited 29.99 29.99 28.50 29.79 -0.21 13,000
CHCC Cherat Cement Company Limited 70.00 73.40 69.50 73.20 3.29 1,671,500
DGKC D.G. Khan Cement Company Limited 89.80 91.35 88.50 89.83 0.59 6,065,000
DBCI Dadabhoy Cement Industries Limited 6.15 6.30 6.10 6.10 -0.19 163,000
DADX Dadex Eternit Limited 29.20 29.20 29.20 29.20 -1.30 500
DCL Dewan Cement Limited 8.26 8.50 8.21 8.40 0.22 628,000
EMCO Emco Industries Limited 4.85 4.85 4.80 4.80 0.17 4,000
FCCL Fauji Cement Company Limited 17.76 17.95 17.48 17.78 0.21 5,720,000
FECTC Fecto Cement Limited 52.05 54.60 52.00 54.60 2.60 309,500
FLYNG Flying Cement Company Limited 6.99 7.25 6.90 7.00 -0.01 508,500
FRCL Frontier Ceramics Limited 7.65 7.65 6.85 6.85 -0.85 3,000
GWLC Gharibwal Cement Limited 16.80 17.50 16.80 17.25 0.30 42,000
HADC Haydary Construction Company Limited 2.16 2.28 2.16 2.28 -0.02 9,500
KCL Karam Ceramics Limited 13.10 13.10 13.10 13.10 -0.95 500
KOHC Kohat Cement Limited 116.40 121.84 115.75 121.76 5.72 1,576,000
LPCL Lafarge Pakistan Cement Limited 13.84 13.95 13.50 13.72 0.05 9,036,000
LUCK Lucky Cement Limited 353.50 363.00 350.00 361.74 6.97 400,700
MLCF Maple Leaf Cement Factory Limited 30.50 30.88 30.02 30.44 0.28 10,419,500
PIOC Pioneer Cement Limited 47.20 49.27 47.20 48.07 1.14 7,077,000
POWER Power Cement Limited 6.47 6.65 6.39 6.50 -0.01 438,000
SMCPL Safe Mix Concrete Products Limited 9.50 9.50 9.50 9.50 0.30 14,500
STCL Shabbir Tiles and Ceramics Limited 9.70 9.70 9.25 9.50 0.00 45,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 52.25 52.55 52.10 52.49 0.05 697,000
IDEN Ideal Energy Limited 6.89 6.90 6.89 6.90 0.07 4,500
JPGL Japan Power Generation Limited 3.09 3.12 2.90 2.97 -0.04 934,500
KEL K-Electric Limited 6.82 6.98 6.71 6.75 -0.10 6,954,000
KOHE Kohinoor Energy Limited 40.75 41.35 40.00 40.16 0.11 271,000
KOHP Kohinoor Power Company Limited 3.03 3.20 3.03 3.10 0.02 15,500
KAPCO Kot Addu Power Company Limited 60.00 60.98 59.65 60.00 0.53 142,500
LPL Lalpir Power Limited 17.00 17.35 16.96 17.01 -0.20 336,500
NCPL Nishat Chunian Power Limited 36.99 37.00 36.60 36.78 -0.04 508,500
NPL Nishat Power Limited 32.99 33.00 32.61 32.89 0.24 142,000
PKGP PAKGEN Power Limited 17.40 17.68 16.96 17.37 -0.03 1,882,000
SGPL S.G. Power Limited 2.11 2.30 2.11 2.30 0.00 2,000
SEL Sitara Energy Limited 34.00 34.00 33.05 33.99 0.39 11,500
SEPCO Southern Electric Power Company Limited 2.53 2.64 2.50 2.50 -0.04 1,408,000
TSPL Tri-Star Power Limited 2.05 2.09 2.02 2.07 0.02 4,000
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 37.10 37.11 37.10 37.10 -0.79 1,000
AGTL Al-Ghazi Tractors Limited 200.05 203.00 200.05 202.50 2.14 12,100
DWAE Dewan Automotive Engineering Limited 3.90 3.90 3.90 3.90 0.20 1,500
GHNI Ghandhara Industries Limited 22.00 22.00 22.00 22.00 -0.20 500
HINO HinoPak Motors Limited 465.16 468.00 465.10 468.00 -3.07 1,100
KSBP K.S.B. Pumps Co. Limited 112.01 112.50 108.65 110.50 -2.00 7,000
MTL Millat Tractors Limited 465.00 467.99 465.00 465.00 -2.99 4,100
Equity Investment Instruments (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.76 5.76 5.71 5.71 -0.04 16,000
CSM Crescent Standard Modaraba 2.08 2.09 2.02 2.04 -0.16 7,500
FANM First Al-Noor Modarba 6.25 6.25 6.00 6.00 0.00 41,000
FECM First Elite Capital Modaraba 4.59 4.59 4.11 4.11 -0.34 1,500
FEM First Equity Modarba 4.60 5.10 4.60 4.90 0.15 524,500
FFLM First Fidelity Leasing Modaraba 3.93 3.95 3.93 3.95 0.28 50,000
FHAM First Habib Modarba Limited 9.30 9.45 9.30 9.40 0.02 12,000
PAKMI First Pakistan Modarba 2.06 2.50 2.00 2.45 0.20 109,500
PMI First Prudential Modarba 2.05 2.39 2.04 2.39 0.29 57,000
FPJM First Punjab Modarba 4.45 4.70 4.40 4.50 0.09 866,500
FUDLM First UDL Modarba 21.00 21.38 20.75 21.11 0.24 65,000
GASF Golden Arrow Selected Funds Limited 11.10 11.10 11.00 11.02 -0.02 384,500
KASBM KASB Modaraba 4.00 4.00 4.00 4.00 -0.62 1,000
NBF Namco Balance Fund 5.78 5.91 5.78 5.90 0.10 123,500
POAF Pak Oman Advantage Fund 7.80 8.00 7.80 7.81 -0.09 30,500
PGF PICIC Growth Fund 30.30 30.86 30.00 30.04 -0.11 55,000
PIF PICIC Investment Fund 14.00 14.07 13.90 13.98 0.00 239,000
SCM Standard Chartered Modaraba 22.65 22.65 22.10 22.65 1.07 127,000
TSMF Tri-Star Mutual Fund Limited 5.00 5.20 4.88 4.94 -0.06 15,000
Financial Services (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 54.99 56.26 53.05 56.06 2.47 636,000
CPAL Capital Assets Leasing Corporation Limited 5.85 6.50 5.70 6.19 0.09 15,000
DCM Dawood Capital Management Limited 2.70 2.70 2.70 2.70 0.42 500
DEL Dawood Equities Limited 3.79 3.99 3.50 3.80 0.08 255,000
FCSC First Capital Securites Corporation Limited 3.65 3.80 3.50 3.59 0.03 751,500
FCIBL First Credit & Invest Bank Limited 6.90 7.92 6.90 7.06 -0.67 6,500
FDIBL First Dawood Investment Bank Limited 1.63 1.63 1.62 1.62 -0.04 9,000
FNEL First National Equities Limited 3.80 3.84 3.52 3.54 -0.19 55,500
IGIBL IGI Investment Bank Limited 1.70 1.80 1.70 1.72 0.02 385,500
IFSL Invest & Finance Securities Limited 15.20 15.20 15.20 15.20 0.10 1,000
ICIBL Invest Capital Investment Bank Limited 2.04 2.50 2.04 2.39 0.36 1,183,500
JSCL Jahangir Siddiqui Company Limited 11.95 12.08 11.20 11.32 -0.68 9,323,500
JSGCL JS Global Capital Limited 40.00 40.20 39.00 39.25 -0.25 20,000
JSIL JS Investments Limited 12.00 12.00 11.55 11.62 -0.46 1,005,000
KASBSL KASB Securities Limited 6.81 6.81 6.81 6.81 -0.18 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.02 16.02 16.01 16.02 0.02 1,000
NEXT Next Capital Limited 4.55 4.55 4.51 4.51 -0.33 15,000
OLPL Orix Leasing Pakistan Limited 30.00 30.65 30.00 30.12 0.10 11,500
PASL Pervez Ahmed Securities Limited 5.85 6.03 5.55 6.03 1.00 4,865,000
SPLC Saudi Pak Leasing Company Limited 3.25 3.30 3.13 3.19 -0.03 88,500
SLCL Security Leasing Corporation Limited 6.00 6.00 5.10 5.10 -0.10 1,000
SFLL SFL Limited 65.95 65.95 65.95 65.95 3.10 500
SCLL Standard Chartered Leasing Limited 7.55 7.55 7.55 7.55 0.05 5,000
TRIBL Trust Investment Bank Limited 1.90 1.92 1.71 1.75 -0.13 517,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 69.82 73.99 69.82 73.99 0.50 7,000
PTC Pakistan Telecommunication Company Limited 30.80 30.82 29.13 29.24 -1.42 6,698,500
TELE Telecard Limited 5.57 5.57 5.19 5.22 -0.35 3,819,500
WTL WorldCall Telecom Limited 2.85 2.85 2.57 2.60 -0.15 3,244,500
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 7.50 7.50 7.50 7.50 0.84 500
ADAMS Adam Sugar Mills Limited 27.99 28.00 27.50 27.50 0.75 7,000
AABS Al-Abbas Sugar Mills Limited 110.00 110.00 106.00 107.50 -0.51 6,300
CHAS Chashma Sugar Mills Limited. 12.10 12.25 12.09 12.17 0.17 35,000
CLOV Clover Pakistan Limited 86.00 86.00 85.50 85.64 -4.36 3,500
CSUML Colony Sugar Mills Limited 8.11 8.11 8.00 8.02 0.04 9,000
DAAG Data Agro Limited 14.10 14.10 13.65 13.65 -0.44 2,000
DWSM Dewan Sugar Mills Limited 3.70 3.80 3.65 3.65 0.15 14,500
EFOODS Engro Foods Limited 111.32 111.50 109.31 109.96 -0.44 1,105,000
FRSM Faran Sugar Mills Limited 32.51 33.00 32.51 32.66 -0.14 11,500
HABSM Habib Sugar Mills Limited 32.18 32.95 31.95 32.70 -0.13 39,000
HWQS Haseeb Waqas Sugar Mills Limited 6.65 6.65 6.35 6.40 -0.37 24,500
JDWS J.D.W. Sugar Mills Limited 214.00 216.00 214.00 216.00 2.00 1,100
KOHS Kohinoor Sugar Mills Limited 13.29 13.29 13.29 13.29 0.80 500
MIRKS Mirpurkhas Sugar Mills Limited 69.00 69.81 69.00 69.40 -0.45 4,000
MZSM Mirza Sugar Mills Limited 3.21 3.23 3.21 3.23 -0.07 4,000
MFFL Mitchells Fruit Farms Limited 644.00 665.00 644.00 664.12 27.79 1,200
NATF National Foods Limited 604.00 633.00 604.00 625.01 -7.21 18,900
NESTLE Nestle Pakistan Limited 7,901.01 8,000.00 7,850.01 7,900.00 -125.00 200
PNGRS Pangrio Sugar Mills Limited 3.50 3.64 3.35 3.64 0.04 8,000
QUICE Quice Food Limited 7.80 7.95 7.65 7.72 -0.03 338,000
RMPL Rafhan Maize Products Limited 9,800.00 10,815.00 9,785.00 10,416.67 116.67 920
SKRS Sakrand Sugar Mills Limited 2.90 3.30 2.90 3.10 0.05 1,500
SHSML Shahmurad Sugar Mills Limited 18.15 18.15 18.10 18.10 0.00 3,500
SGML Shakerganj Mills Limited 18.00 18.49 18.00 18.47 0.38 43,500
Forestry (Paper and Board) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 61.50 62.00 60.10 60.71 -0.20 251,000
PPP Pakistan Paper Prouducts Limited 56.50 57.39 56.35 57.30 0.70 26,500
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 70.25 74.37 70.25 72.05 1.22 463,500
ECOP Ecopack Limited 23.00 23.50 22.90 22.96 0.21 16,500
GHGL Ghani Glass Mills Limited 60.00 63.25 60.00 62.88 2.64 19,000
GVGL Ghani Value Glass Limited 21.44 21.52 21.44 21.52 1.02 9,500
MERIT Merit Packaging Limited 18.65 19.18 18.65 18.93 0.17 49,500
PKGS Packages Limited 362.99 376.86 357.00 376.86 17.94 188,700
SIEM Siemens Pakistan Engineering Co. Limited 1,200.01 1,229.94 1,200.00 1,229.47 27.47 460
THALL Thal Limited 184.89 186.00 182.50 183.41 0.93 113,600
TRIPF Tri-Pack Films Limited 205.00 205.00 198.00 199.99 -5.01 23,900
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 112.45 114.00 110.20 113.86 -2.14 8,500
Household Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 23.22 23.24 22.25 23.24 1.10 32,000
PAEL Pak Elektron Limited 23.55 23.75 23.00 23.11 -0.25 1,892,000
TGL Tariq Glass Industries Limited 43.01 44.30 43.00 43.69 0.43 424,500
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 9.49 9.50 9.40 9.40 -0.05 20,000
CSAP Crescent Steel & Allied Products Limited 48.05 48.77 48.00 48.11 -0.13 124,000
DSL Dost Steels Limited 4.90 4.95 4.80 4.90 0.08 60,000
HSPI Huffaz Seamless Pipe Industries Limited 22.25 22.50 21.75 22.50 -0.30 8,000
INIL International Industries Limited 53.40 54.45 51.55 53.60 1.42 246,500
ISL International Steels Limited 23.30 24.25 23.30 23.50 -0.03 409,000
STPL Siddiqsons Tin Plate Limited 9.30 9.45 9.20 9.20 -0.10 2,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 143.99 145.99 135.01 136.26 -5.77 1,084,000
PICT Pakistan International Container Terminal Limited 300.00 304.75 288.00 304.75 1.60 11,900
PNSC Pakistan National Shipping Corporation Limited 74.49 74.49 74.49 74.49 1.49 500
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
ALICO Amercian Life Insurance Company Limited 58.00 61.18 58.00 61.18 2.91 27,000
EFUL EFU Life Assurance Limited 112.00 112.00 111.50 111.50 0.10 1,500
JLICL Jubilee Life Insurance Company Limited 300.00 307.00 300.00 304.95 4.90 6,300
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 70.01 71.70 70.00 70.95 0.26 8,000
MDTL Media Times Limited 3.01 3.12 2.99 3.07 0.03 441,500
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 23.47 23.84 23.10 23.23 0.02 2,276,000
SSGC Sui Southern Gas Company Limited 32.25 32.39 31.25 31.62 -0.13 1,153,000
Non Life Insurance (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.50 47.51 46.61 46.83 -0.16 1,001,200
AGIC Askari General Inusrance Company Limited 20.10 20.20 20.04 20.20 -0.30 16,000
ATIL Atlas Insurance Limited 58.00 58.70 57.50 57.99 -0.67 20,500
CENI Century Insurance Comany Limited 18.60 18.75 18.10 18.49 0.49 19,000
CYAN Cyan Limited 80.30 80.30 80.00 80.00 0.00 6,500
EFUG EFU General Insurance Limited 122.50 122.51 121.05 121.05 -2.62 17,000
HICL Habib Insurance Company Limited 17.00 17.91 16.70 17.78 0.87 124,000
IGIIL IGI Insurance Limited 192.50 198.50 191.50 197.86 6.15 93,200
JGICL Jubilee General Insurance Company Limited 88.01 94.44 88.01 94.44 4.49 14,500
PAKRI Pakistan Reinsurance Company Limited 36.00 36.75 35.76 36.14 0.28 1,096,500
PIL PICIC Insurance Limited 15.98 15.98 13.99 14.00 -0.99 5,000
RICL Reliance Insurance Company Limited 8.60 9.00 8.60 8.81 -0.29 2,500
SHNI Shaheen Insurance Company Limited 6.65 6.65 6.60 6.60 0.10 4,000
SSIC Silver Star Insurance Co. Limited 7.48 7.48 7.48 7.48 0.98 1,000
TDIL TPL Direct Insurance Limited 11.00 11.10 11.00 11.10 0.10 4,000
UNIC United Insurance Company of Pakistan Limited 17.00 17.88 16.79 17.09 -0.15 9,500
UVIC Universal Insurance Company Limited 4.30 4.85 4.30 4.69 0.28 9,000
Oil and Gas (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 549.00 550.00 544.50 544.69 -0.25 87,100
ATRL Attock Refinery Limited 223.00 223.00 217.06 218.04 -1.38 530,700
BPL Burshane LPG (Pakistan) Limited 40.00 40.00 39.51 39.68 -0.82 8,500
BYCO Byco Petroleum Pakistan Limited 10.95 10.95 10.52 10.55 -0.31 2,695,500
MARI Mari Petroleum Company Limited 263.00 264.99 250.32 253.42 -8.27 784,900
NRL National Refinery Limited 212.98 214.00 208.00 211.64 0.44 385,300
OGDC Oil and Gas Development Company Limited 253.95 255.49 251.01 254.37 2.73 429,300
POL Pakistan Oilfields Limited 531.00 538.00 526.50 533.79 0.93 110,300
PPL Pakistan Petroleum Limited 231.79 231.90 227.20 228.74 -1.98 782,100
PRL Pakistan Refinery Limited 146.10 152.38 146.00 152.38 7.25 110,500
PSO Pakistan State Oil Company Limited 397.50 399.50 390.15 393.01 -6.75 3,950,000
SHEL Shell Pakistan Limited 270.00 270.00 261.53 261.57 -13.72 1,173,200
Personal Goods (Textile) (Number of traded companies in sector: 74)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 7.25 7.25 7.25 7.25 -0.40 1,000
AATM Ali Asghar Textile Mills Limited 5.10 5.10 5.10 5.10 -0.55 1,000
AMTEX Amtex Limited 3.99 4.07 3.85 3.87 0.00 430,000
APOT Apollo Textile Mills Limited 11.55 11.55 11.55 11.55 -1.00 500
ADMM Artistic Denim Mills Limited 75.00 75.00 71.50 72.13 -2.77 13,500
ARUJ Aruj Industries Limited 14.00 14.00 14.00 14.00 0.50 2,000
ASHT Ashfaq Textile Mills Limited 18.00 19.30 18.00 19.30 0.30 1,000
ANL Azgard Nine Limited 7.15 7.18 6.66 6.76 -0.34 3,268,500
BNWM Bannu Woollen Mills Limited 79.00 81.76 76.00 76.00 -2.00 12,000
BATA Bata Pakistan Limited 3,300.00 3,443.00 3,300.00 3,443.00 32.00 1,640
BILF Bilal Fibres Limited 15.15 15.70 14.79 14.79 -1.00 70,500
BTL Blessed Textile Mills Limited 139.06 149.83 139.05 149.83 7.13 5,400
BROT Brothers Textile Mills Limited 9.73 10.00 9.72 9.90 -0.03 10,500
CHBL Chenab Limited 5.64 5.69 5.20 5.34 -0.14 116,500
CLCPS Chenab Limited - Preference Shares 2.15 2.24 2.13 2.16 -0.02 128,000
CML Colony Mills Limited 5.00 5.18 4.98 5.00 -0.01 455,500
CJPL Crescent Jute Proudcts Limited 4.12 4.25 4.12 4.24 -0.01 13,500
CRTM Crescent Textile Mills Limited 18.69 18.90 18.45 18.77 0.32 91,500
DSIL D.S. Industires Limited 5.80 6.20 5.50 5.74 0.09 4,794,000
DLL Dawood Lawrancepur Limited 94.30 96.50 91.10 92.02 -3.83 14,000
DFSM Dewan Farooque Spinning Mills Limited 3.99 4.35 3.99 4.13 0.10 207,000
DKTM Dewan Khalid Textile Mills Limited 12.39 12.50 11.50 11.50 -1.00 27,000
DMTM Dewan Mushtaq Textile Mills Limited 13.70 13.70 13.70 13.70 -0.45 1,000
DWTM Dewan Textile Mills Limited 10.40 10.99 10.40 10.99 -0.41 1,500
ELSM Ellcot Spinning Mills Limited 73.01 73.01 70.78 70.78 -3.72 9,500
FASM Faisal Spinning Mills Limited 176.26 179.00 176.26 177.63 1.37 400
GADT Gadoon Textile Mills Limited 193.00 193.00 183.60 184.39 -8.76 18,000
GFIL Ghazi Fabrics International Limited 11.00 11.24 11.00 11.24 0.94 2,000
GLPL Gillette Pakistan Limited 400.00 400.00 399.00 399.00 -21.00 300
GATM Gul Ahmed Textile Mills Limited 51.50 52.75 51.31 51.48 -0.17 61,500
HIRAT Hira Textile Mills Limited 11.95 11.99 11.75 11.77 -0.18 82,500
ICCT I.C.C. Textile Limited 4.07 4.99 4.07 4.99 0.17 1,000
IBFL Ibrahim Fibre Limited 70.00 73.25 70.00 72.94 0.74 6,000
IDRT Idrees Textile Mills Limited 15.00 15.00 15.00 15.00 -0.63 10,500
JKSM J.K. Spinning Mills Limited 31.00 31.00 30.88 30.88 -1.62 2,500
JDMT Janana-de-Malucho Textile Mills Limited 100.25 100.25 100.25 100.25 -4.25 500
KOHTM Kohat Textile Mills Limited 15.65 15.97 15.50 15.72 -0.78 10,500
KOIL Kohinoor Industries Limited 3.55 3.55 3.26 3.50 -0.17 58,500
KML Kohinoor Mills Limited 14.71 14.71 14.30 14.30 -0.91 21,500
KOSM Kohinoor Spinning Mills Limited 13.00 13.00 13.00 13.00 -0.58 500
KTML Kohinoor Textile Mills Limited 25.00 25.25 24.90 25.01 0.07 111,500
MQTM Maqbool Textile Mills Limited 25.15 25.15 24.70 24.70 -1.30 13,000
MSOT Masood Textile Mills Limited 115.00 115.00 114.00 114.67 0.92 1,500
MTIL Mian Textile Industries Limited 3.90 4.10 3.90 4.03 0.03 11,000
MUKT Mukhtar Textile Mills Limited 2.71 2.71 2.71 2.71 1.00 125,500
NAGC Nagina Cotton Mills Limited 66.10 67.00 65.55 65.55 -3.45 5,500
NCL Nishat Chunian Limited 46.00 46.50 44.81 44.98 -0.98 824,500
NML Nishat Mills Limited 113.91 114.60 110.50 110.89 -3.02 1,241,400
OLTM Olympia Textile Mills Limited 6.10 7.00 6.10 6.99 0.47 4,500
PSYL Pakistan Synthetics Limited 18.50 18.89 18.50 18.89 0.98 5,500
PASM Paramount Spinning Mills Limited 6.85 7.39 6.80 7.00 -0.25 5,000
PRWM Prosperity Weaving Mills Limited 40.84 40.84 40.84 40.84 -2.14 2,000
QUET Quetta Textile Mills Limited 43.99 43.99 43.99 43.99 1.99 500
RAVT Ravi Textile Mills Limited 4.00 4.03 3.99 4.00 -0.02 49,000
REDCO Redco Textiles Limited 4.34 4.34 4.34 4.34 -0.11 1,000
REWM Reliance Weaving Mills Limited 38.19 38.49 38.19 38.49 -0.51 2,500
SAIF Saif Textile Mills Limited 25.00 25.65 24.35 24.37 -1.24 28,500
SALT Salfi Textile Mills Limited 170.00 170.00 167.50 168.75 1.25 200
SLYT Sally Textile Mills Limited 22.90 24.19 22.90 24.14 0.16 7,500
SANE Salman Noman Enterpries Limited 5.55 6.13 5.55 6.13 0.13 1,500
SFL Sapphire Fibers Limited 285.27 289.50 285.10 289.50 4.25 900
SSML Saritow Spinning Mills Limited 11.16 11.16 10.98 10.99 -0.11 50,000
SRVI Service Industries Limited 561.00 565.00 554.10 556.32 -20.52 6,200
STJT Shahtaj Textile Mills Limited 89.99 89.99 89.99 89.99 3.09 500
SZTM Shahzad Textile Mills Limited 33.00 33.00 33.00 33.00 -1.25 1,000
SFTM Sind Fine Textile Mills Limited 5.35 5.35 5.35 5.35 -1.00 500
SURC Suraj Cotton Mills Limited 108.50 108.50 108.00 108.00 -5.00 4,000
THAS Taha Spinning Mills Limited 17.00 17.00 17.00 17.00 -0.40 1,000
TATM Tata Textile Mills Limited 48.05 48.47 47.75 48.11 0.08 5,000
TREET Treet Corporation Limited 122.50 122.80 118.70 120.45 -1.37 163,500
TRPOL Tri-Star Ployester Limited 1.95 1.99 1.86 1.90 -0.03 116,000
ZAHT Zahidjee Textile Mills Limited 15.60 15.60 15.00 15.11 0.01 16,500
ZTL Zephyr Textile Limited 8.80 8.80 8.60 8.60 -0.28 3,500
ZIL ZIL Limited 124.17 124.17 124.17 124.17 -6.53 1,000
Pharma and Bio Tech (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 531.99 549.00 530.00 532.28 7.45 138,500
FEROZ Ferozsons Laboratories Limited 223.99 229.76 215.00 229.76 10.94 83,600
GLAXO GlaxoSmithKline (Pakistan) Limited 175.00 175.00 168.01 172.32 1.27 460,800
HINOON Highnoon Laboratories Limited 154.00 157.00 150.00 150.21 -2.19 24,200
IBLHL IBL HealthCare Limited 94.75 95.90 90.95 90.95 -4.78 26,000
OTSU Otsuka Pakistan Limited 45.52 46.90 45.50 46.90 -0.36 19,000
SAPL Sanofi-Aventis Pakistan Limited 945.00 945.00 941.93 941.93 -49.57 400
SEARL The Searle Company Limited 183.97 188.11 179.00 184.84 5.68 804,300
WYETH Wyeth Pakistan Limited 4,050.00 4,050.00 4,050.00 4,050.00 0.00 20
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 4.55 4.70 4.55 4.57 0.01 861,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 36.15 37.95 36.00 36.56 0.06 1,223,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.80 15.09 14.41 14.52 -0.25 2,669,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 40.99 41.19 37.42 37.92 -1.32 5,382,500
TPL TPL Trakker Limited 8.62 8.75 8.50 8.75 0.03 6,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,300.00 1,300.05 1,251.00 1,291.00 -18.00 9,200
PMPK Philip Morris (Pakistan) Limited 647.00 648.90 625.00 635.00 17.00 3,700
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.88 8.15 7.83 7.86 0.09 3,579,500
Future Contracts (Number of traded companies in sector: 65)
Symbol Company Name Open High Low Close Change Volume
AHCL-MAY   31.80 31.88 31.12 31.14 0.00 182,000
FFBL-APR   40.30 40.30 40.00 40.06 0.00 71,500
NBP-APR   57.95 58.50 56.01 56.88 0.00 938,000
PTC-APR   30.77 30.77 29.24 29.35 0.00 2,165,500
DGKC-MAY   90.90 92.00 89.25 90.94 0.00 1,571,500
FATIMA-APRB   31.92 32.00 31.70 31.76 0.00 8,500
MLCF-APR   30.50 30.80 30.10 30.52 0.00 1,895,000
OGDC-APR   251.00 254.50 251.00 253.44 0.00 147,000
AKBL-APR   19.35 19.35 18.95 18.99 0.00 35,000
LUCK-APR   354.50 362.00 354.00 361.02 0.00 143,000
NCPL-MAY   37.37 37.37 37.37 37.37 0.00 3,500
AHCL-APR   31.00 31.44 30.80 30.80 0.00 299,500
BAHL-MAY   42.50 42.50 42.50 42.50 0.00 3,000
DGKC-APR   89.00 91.18 88.37 89.98 0.00 1,750,000
ATRL-MAY   224.00 229.00 220.00 220.73 0.00 645,500
CHCC-MAY   70.25 74.24 70.25 73.84 0.00 66,500
MCB-MAY   283.00 285.00 278.75 284.41 0.00 229,500
BAHL-APR   42.90 43.00 42.75 42.93 0.00 7,500
SNGP-APR   23.40 23.40 23.11 23.22 0.00 23,000
AICL-MAY   47.74 47.95 47.10 47.47 0.00 1,254,000
SSGC-MAY   32.50 32.51 31.93 32.08 0.00 62,500
FFC-MAY   113.60 114.00 113.50 113.50 0.00 29,000
KAPCO-MAY   63.73 63.73 60.10 63.73 0.00 12,000
NCL-MAY   47.41 47.41 45.10 45.48 0.00 346,000
ATRL-APR   221.00 223.00 217.00 218.39 0.00 586,500
CHCC-APR   69.70 73.24 69.50 73.24 0.00 104,500
FCCL-MAY   17.89 18.11 17.64 18.03 0.00 1,330,500
BOP-MAY   10.91 10.95 10.75 10.82 0.00 3,330,500
ENGRO-MAY   202.60 204.70 199.50 202.70 0.00 1,731,500
MCB-APR   280.50 282.50 276.00 281.69 0.00 250,500
PSO-MAY   403.90 403.98 395.00 398.01 0.00 1,780,500
AICL-APR   47.50 47.50 46.50 46.93 0.00 1,477,500
SSGC-APR   32.00 32.14 31.51 31.74 0.00 32,000
EFOODS-MAY   112.00 112.50 110.60 111.33 0.00 821,000
FFC-APR   112.50 112.79 112.00 112.68 0.00 87,000
KAPCO-APR   62.19 62.19 60.50 60.50 0.00 43,000
NCL-APR   46.50 46.50 44.60 44.94 0.00 376,500
FCCL-APR   17.70 17.96 17.36 17.81 0.00 1,505,000
BOP-APR   10.65 10.80 10.61 10.65 0.00 3,780,500
DAWH-MAY   87.25 87.50 86.30 87.25 0.00 86,000
ENGRO-APR   200.99 202.50 197.50 200.48 0.00 1,538,500
PIOC-MAY   50.05 50.05 48.00 48.63 0.00 1,140,000
BAFL-MAY   28.02 28.39 28.01 28.13 0.00 120,500
UBL-MAY   180.00 181.00 177.01 179.51 0.00 70,000
PSO-APR   397.20 399.90 390.30 393.58 0.00 1,268,500
FABL-MAY   16.89 17.20 16.89 16.93 0.00 165,500
NML-MAY   115.50 115.75 111.80 112.25 0.00 967,500
EFOODS-APR   110.50 111.60 109.40 109.90 0.00 563,000
PPL-MAY   233.00 233.98 230.01 231.00 0.00 157,000
DAWH-APR   85.52 86.75 85.00 86.00 0.00 108,500
PIOC-APR   47.40 49.23 47.40 48.07 0.00 1,762,000
BAFL-APR   27.89 28.20 27.89 28.03 0.00 127,000
UBL-APR   178.25 180.50 177.30 180.15 0.00 20,000
FABL-APR   16.89 17.00 16.60 16.67 0.00 289,500
NML-APR   114.20 114.69 110.50 110.90 0.00 1,002,000
FFBL-MAY   40.40 40.60 40.40 40.60 0.00 7,000
NBP-MAY   58.35 59.10 56.50 57.34 0.00 1,122,500
PTC-MAY   30.71 30.76 29.51 29.71 0.00 2,733,000
FATIMA-MAY   32.00 32.00 31.75 32.00 0.00 4,000
MLCF-MAY   30.90 31.17 30.42 30.90 0.00 2,538,500
OGDC-MAY   254.89 256.00 254.00 255.80 0.00 68,500
PPL-APR   230.02 231.50 227.50 228.58 0.00 131,500
AKBL-MAY   19.35 19.60 19.20 19.36 0.00 35,500
HUBC-APR   52.25 52.50 52.25 52.50 0.00 4,500
LUCK-MAY   356.00 361.00 353.10 359.53 0.00 111,500

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