ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Tuesday, September 16, 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 September 16, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,097.73 30,277.51 30,017.53 30,180.30 110.17 146,817,990
KSE-30 KSE-30 Index 20,776.23 20,906.64 20,697.77 20,817.00 20.29 63,600,050
KSE-ALL KSE All Share Index 22,032.29 22,162.70 21,988.23 22,092.23 80.84 195,281,730
KSE-MI30 KSE Meezan Index 49,223.79 49,489.00 49,085.34 49,303.40 132.74 50,872,900
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 123.39 125.00 122.65 124.27 1.88 31,500
ATBA Atlas Battery Limited 503.00 503.00 496.00 499.50 -2.50 1,300
ATLH Atlas Honda Limited 272.00 280.00 272.00 280.00 4.99 2,100
DFML Dewan Farooque Motors Limited 5.85 5.98 5.76 5.80 -0.02 176,500
EXIDE Exide Pakistan Limited 901.00 906.00 895.95 899.20 -1.13 1,100
GTYR General Tyre and Rubber Co. of Pakistan Limited 107.00 107.00 101.00 102.70 -3.33 310,000
GHNL Ghandara Nissan Limited 45.80 46.35 44.10 44.41 -1.28 382,000
GAIL Ghani Automobile Industries Limited 4.22 4.40 4.20 4.22 -0.02 305,500
HCAR Honda Atlas Cars (Pakistan) Limited 110.89 112.74 108.70 111.78 1.95 1,140,000
INDU Indus Motor Company Limited 635.00 638.80 628.00 631.52 -3.73 5,300
PSMC Pak Suzuki Motor Company Limited 278.00 281.75 272.00 277.28 -0.15 215,600
SAZEW Sazgar Engineering Works Limited 28.80 28.99 28.60 28.60 -0.47 17,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,000.00 1,032.00 1,000.00 1,000.00 -3.16 25,320
NMFL Nirala MSR Foods Limited 16.26 16.69 15.95 16.01 -0.25 298,500
SHEZ Shezan International Limited 955.00 955.00 900.00 900.00 -20.00 250
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.91 7.91 7.80 7.80 0.00 3,500
ARPL Archroma Pakistan Limited 370.05 372.24 366.00 367.60 -3.61 29,900
AHCL Arif Habib Corporation Limited 25.99 25.99 25.75 25.80 0.04 141,500
BAPL Bawany Air Product Limited 7.85 8.10 7.75 7.81 -0.04 83,000
BIFO Biafo Industries Limited 150.00 150.00 147.00 149.99 2.39 5,300
DAWH Dawood Hercules Corporation Limited 71.25 71.25 69.81 69.91 -0.80 54,000
DCH Descon Chemicals Limited 3.27 3.40 3.12 3.16 -0.10 10,000
DOL Descon Oxychem Limited 6.01 6.25 6.00 6.08 0.05 136,000
DSFL Dewan Salman Fibre Limited 1.95 1.99 1.85 1.86 -0.08 247,000
DYNO Dynea Pakistan Limited 47.00 47.40 45.00 45.69 -0.61 131,500
ENGRO Engro Corporation Limited 178.21 178.90 175.91 177.50 -0.22 904,000
EFERT Engro Fertilizers Limited 54.15 54.69 53.92 54.34 0.32 2,293,000
EPCL Engro Polymer and Chemicals Limited 11.56 11.70 11.52 11.62 -0.09 111,500
FATIMA Fatima Fertilizer Company Limited 27.50 27.65 27.10 27.55 0.15 1,988,000
FFBL Fauji Fertilizer Bin Qasim Limited 41.00 41.00 40.26 40.32 -0.51 462,000
FFC Fauji Fertilizer Company Limited 116.79 116.79 116.08 116.24 -0.38 452,100
GGL Ghani Gases Limited 24.25 24.25 24.00 24.03 -0.18 59,500
ICI I.C.I. Pakistan Limited 542.01 547.00 513.02 519.33 -20.24 46,700
ICL Ittehad Chemical Limited 35.35 35.35 34.94 35.06 -0.38 14,500
LPGL Leiner Pak Gelatine Limited 12.95 12.95 12.95 12.95 -1.00 1,000
LINDE Linde Pakistan Limited 150.00 152.90 149.10 152.00 0.95 19,300
LOTCHEM Lotte Chemical Pakistan Limited 6.90 6.97 6.78 6.82 -0.02 347,500
NICL Nimir Industrial Chemicals Limited 27.49 27.90 27.01 27.55 0.48 240,000
PGCL Pakistan Gum and Chemiclas Limited 133.25 133.51 133.25 133.32 -5.18 400
PPVC Pakistan PVC Limited 4.41 4.65 4.30 4.46 -0.27 5,500
SITC Sitara Chemical Industries Limited 323.00 328.84 323.00 326.01 3.01 7,300
SPL Sitara Peroxide Limited 13.00 13.12 12.85 13.00 0.00 35,000
UDPL United Distributors Pakistan Limited 23.80 23.90 23.01 23.90 0.12 46,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 107.89 109.00 107.50 107.93 0.81 655,400
AMBL Apna Microfinance Bank Limited 6.79 6.79 6.79 6.79 0.10 500
AKBL Askari Bank Limited 21.59 21.99 21.46 21.68 0.24 19,409,000
BAFL Bank Al-Falah Limited 28.88 28.99 28.62 28.81 0.05 3,596,000
BAHL Bank Al-Habib Limited 46.50 46.75 46.16 46.44 -0.06 174,500
BOK Bank Of Khyber Limited 8.51 8.55 8.50 8.50 -0.20 8,000
BOP Bank Of Punjab Limited 8.08 8.15 8.00 8.10 0.08 4,281,500
BIPL Bankislami Pakistan Limited 9.55 9.99 9.55 9.95 0.20 44,000
FABL Faysal Bank Limited 17.80 18.62 17.66 18.62 1.00 23,390,500
HBL Habib Bank Limited 204.60 214.00 204.15 211.41 6.79 742,800
HMB Habib Metropolitan Bank Limited 31.00 31.00 30.60 30.84 0.04 1,007,500
JSBL JS Bank Limited 5.60 5.70 5.51 5.60 -0.03 447,000
KASBB KASB Bank Limited 1.58 1.67 1.53 1.58 0.06 148,000
MCB MCB Bank Limited 283.50 287.50 283.50 285.92 2.84 227,900
MEBL Meezan Bank Limited 41.00 41.00 40.25 40.77 -0.39 65,500
NBP National Bank Of Pakistan 58.96 60.88 58.96 60.52 1.75 6,662,500
NIB NIB Bank Limited 2.08 2.22 2.08 2.13 0.07 2,618,000
SBL Samba Bank Limited 7.75 7.80 7.50 7.60 0.10 216,500
SILK Silkbank Limited 2.24 2.30 2.10 2.11 -0.07 492,500
SNBL Soneri Bank Limited 12.86 13.40 12.76 12.99 0.33 297,000
SCBPL Standard Chartered Bank Limited 24.01 25.00 24.00 24.52 0.44 134,000
SMBL Summit Bank Limited 3.22 3.25 3.00 3.13 -0.09 1,447,000
UBL United Bank Limited 194.99 197.88 189.00 192.95 -1.38 1,472,700
Construction and Materials (Cement) (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 156.75 158.00 156.75 157.79 0.70 29,700
ACPL Attock Cement (Pakistan) Limited 181.90 182.95 181.00 181.30 0.69 20,900
BGL Baluchistan Glass Limited 5.75 5.99 5.50 5.50 -0.93 23,500
BERG Berger Paints Pakistan Limited 56.80 58.90 56.80 58.25 2.05 133,500
BWCL Bestway Cement Limited 103.00 103.00 103.00 103.00 0.00 1,000
BUXL Buxly Paints Limited 32.00 32.00 32.00 32.00 1.50 500
CEFP Central Forest Products Limited 4.00 4.00 4.00 4.00 0.00 1,000
CHCC Cherat Cement Company Limited 78.00 78.68 77.85 77.96 0.19 426,000
DGKC D.G. Khan Cement Company Limited 80.70 83.90 79.00 82.54 2.03 12,179,500
DBCI Dadabhoy Cement Industries Limited 3.80 3.80 3.70 3.70 -0.10 21,500
DNCC Dandot Cement Company Limited 9.10 9.50 9.10 9.50 0.00 1,000
DCL Dewan Cement Limited 6.25 6.37 6.15 6.29 0.07 327,000
EMCO Emco Industries Limited 4.50 4.95 4.30 4.55 -0.39 5,000
FCCL Fauji Cement Company Limited 19.50 19.65 19.30 19.42 -0.61 3,185,000
FECTC Fecto Cement Limited 48.50 49.45 47.51 48.86 0.66 132,500
FLYNG Flying Cement Company Limited 6.10 6.19 6.04 6.10 0.08 110,000
FRCL Frontier Ceramics Limited 4.30 4.39 4.10 4.28 -0.35 13,000
GAMON Gammon Pakistan Limited 3.99 4.00 3.55 4.00 0.00 7,500
GWLC Gharibwal Cement Limited 17.75 19.00 17.75 18.99 0.62 132,000
HADC Haydary Construction Company Limited 2.17 2.19 2.04 2.10 -0.24 86,000
KCL Karam Ceramics Limited 19.00 19.25 18.41 18.82 0.57 20,000
KOHC Kohat Cement Limited 119.05 121.47 117.99 119.56 0.33 479,200
LPCL Lafarge Pakistan Cement Limited 15.85 16.28 15.76 16.10 0.32 17,006,000
LUCK Lucky Cement Limited 391.00 404.70 386.00 402.67 14.54 1,419,700
MLCF Maple Leaf Cement Factory Limited 28.99 29.16 27.95 28.48 -0.34 15,012,500
PIOC Pioneer Cement Limited 51.93 53.00 51.10 52.14 0.90 1,564,000
POWER Power Cement Limited 5.35 5.60 5.32 5.58 0.23 334,000
STCL Shabbir Tiles and Ceramics Limited 12.25 12.41 11.07 11.14 -0.93 1,356,500
THCCL Thatta Cement Company Limited 24.40 25.40 24.40 25.34 0.94 9,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 21.50 21.50 21.50 21.50 -0.80 2,500
HUBC Hub Power Company Limited 67.49 67.60 67.49 67.51 0.02 275,000
IDEN Ideal Energy Limited 4.90 4.90 4.65 4.65 -0.20 1,500
JPGL Japan Power Generation Limited 2.25 2.28 2.20 2.22 -0.03 108,000
KEL K-Electric Limited 8.30 8.49 8.28 8.45 0.14 4,215,000
KOHE Kohinoor Energy Limited 44.50 44.50 44.00 44.07 -0.32 27,000
KOHP Kohinoor Power Company Limited 2.45 2.64 2.33 2.64 0.19 2,000
KAPCO Kot Addu Power Company Limited 64.50 65.00 64.50 64.84 0.12 646,500
LPL Lalpir Power Limited 16.85 16.85 16.85 16.85 0.03 10,500
NCPL Nishat Chunian Power Limited 42.01 42.10 41.02 42.00 -0.01 86,500
NPL Nishat Power Limited 39.99 40.00 39.85 39.86 -0.13 135,500
PKGP PAKGEN Power Limited 17.81 17.88 17.75 17.78 0.01 62,000
SEL Sitara Energy Limited 34.25 34.25 34.25 34.25 -1.75 500
SEPCO Southern Electric Power Company Limited 1.71 1.73 1.66 1.68 0.01 181,000
TSPL Tri-Star Power Limited 1.63 1.63 1.59 1.59 -0.02 4,000
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 22.75 22.75 22.75 22.75 -0.25 2,000
PCAL Pakistan Cables Limited 97.70 97.74 97.70 97.74 4.65 500
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 49.00 49.00 48.10 48.10 -2.01 2,000
AGTL Al-Ghazi Tractors Limited 285.00 287.25 280.00 280.79 -0.46 27,300
DWAE Dewan Automotive Engineering Limited 2.74 3.38 2.74 2.74 -0.65 1,000
GHNI Ghandhara Industries Limited 37.00 37.45 35.40 35.56 -1.70 86,500
HINO HinoPak Motors Limited 565.00 569.72 556.01 560.00 -5.29 3,800
KSBP K.S.B. Pumps Co. Limited 103.00 104.04 101.71 103.77 4.68 39,500
MTL Millat Tractors Limited 524.98 524.98 516.01 518.60 -3.45 11,600
Equity Investment Instruments (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 56.95 60.34 56.95 60.34 2.84 23,500
BFMOD B.F. Modaraba 7.75 8.00 7.74 8.00 0.46 22,000
BRR B.R.R. Guardian Modaraba 5.71 5.80 5.65 5.66 -0.05 10,500
CSM Crescent Standard Modaraba 1.80 1.80 1.80 1.80 0.04 1,000
FECM First Elite Capital Modaraba 4.00 4.04 4.00 4.00 -0.40 3,000
FEM First Equity Modarba 5.16 5.40 5.16 5.40 0.14 10,000
FFLM First Fidelity Leasing Modaraba 3.39 3.55 3.39 3.55 -0.15 6,000
FHAM First Habib Modarba Limited 9.05 9.10 9.05 9.07 0.06 34,500
PMI First Prudential Modarba 2.19 2.30 2.18 2.20 -0.08 87,500
FPJM First Punjab Modarba 3.79 3.79 3.60 3.79 -0.08 2,500
FUDLM First UDL Modarba 25.15 26.20 25.00 25.59 0.05 317,000
GASF Golden Arrow Selected Funds Limited 10.00 10.09 9.91 10.00 0.05 403,000
POAF Pak Oman Advantage Fund 8.00 8.00 8.00 8.00 -0.60 6,500
PGF PICIC Growth Fund 34.79 34.79 34.00 34.06 -0.45 984,000
PIF PICIC Investment Fund 15.68 16.00 15.32 15.95 0.17 2,206,000
SCM Standard Chartered Modaraba 24.00 24.88 24.00 24.88 1.18 41,000
TSMF Tri-Star Mutual Fund Limited 3.95 3.95 3.56 3.85 0.00 2,000
UCAPM UNICAP Modarba 1.98 1.98 1.98 1.98 0.13 500
Financial Services (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 58.50 59.25 57.50 57.67 -0.90 177,000
ARPAK Arpak International Investment Limited 10.05 11.77 10.05 11.77 1.00 15,500
DEL Dawood Equities Limited 2.40 2.51 2.40 2.45 -0.05 9,500
FCSC First Capital Securites Corporation Limited 2.37 2.37 2.35 2.35 -0.13 4,000
FCIBL First Credit & Invest Bank Limited 4.77 4.77 4.77 4.77 -0.34 500
FDIBL First Dawood Investment Bank Limited 1.30 1.30 1.30 1.30 -0.09 1,000
FNEL First National Equities Limited 2.37 2.50 2.37 2.50 0.00 11,000
GRYL Grays Leasing Limited 5.47 5.47 5.47 5.47 -0.03 500
IGIBL IGI Investment Bank Limited 1.45 1.50 1.36 1.43 -0.02 131,000
IFSL Invest & Finance Securities Limited 19.00 19.00 18.99 18.99 0.24 2,500
ICIBL Invest Capital Investment Bank Limited 1.70 1.75 1.69 1.69 0.00 24,500
JSCL Jahangir Siddiqui Company Limited 10.12 10.40 10.03 10.09 -0.11 1,377,500
JSGCL JS Global Capital Limited 31.77 31.77 31.76 31.76 -0.23 1,000
JSIL JS Investments Limited 11.30 11.47 11.20 11.22 -0.03 108,000
KASBSL KASB Securities Limited 6.08 6.25 6.03 6.25 0.19 33,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.11 16.11 16.11 16.11 0.09 500
NEXT Next Capital Limited 5.10 5.10 5.00 5.00 -0.10 55,000
OLPL Orix Leasing Pakistan Limited 37.50 37.69 36.95 37.51 -0.28 211,000
PASL Pervez Ahmed Securities Limited 3.79 3.84 3.47 3.50 -0.23 2,135,000
SPLC Saudi Pak Leasing Company Limited 2.86 2.98 2.86 2.91 -0.08 8,000
SIBL Security Investment Bank Limited 2.51 2.51 2.51 2.51 -0.09 500
SLCL Security Leasing Corporation Limited 2.90 3.00 2.90 2.90 -0.11 2,500
TRIBL Trust Investment Bank Limited 1.58 1.58 1.22 1.22 -0.03 4,000
TSBL Trust Securities and Brokerage Limited 1.90 2.00 1.90 2.00 0.05 1,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 76.90 76.90 76.90 76.90 1.10 500
PTC Pakistan Telecommunication Company Limited 24.40 24.50 24.08 24.21 -0.22 722,000
TELE Telecard Limited 3.29 3.30 3.21 3.22 -0.03 144,000
WTL WorldCall Telecom Limited 1.90 1.90 1.81 1.82 -0.03 81,000
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 21.69 22.40 21.69 22.35 0.35 7,000
ALNRS Al-Noor Sugar Mills Limited 39.50 39.50 38.00 38.00 -2.00 11,500
CHAS Chashma Sugar Mills Limited. 20.00 20.80 20.00 20.80 1.00 94,000
CLOV Clover Pakistan Limited 118.40 118.54 116.75 118.54 5.64 31,000
CSUML Colony Sugar Mills Limited 7.00 7.00 6.82 7.00 0.12 18,000
DAAG Data Agro Limited 12.50 13.35 12.50 13.35 0.85 3,000
DWSM Dewan Sugar Mills Limited 3.20 3.22 3.17 3.22 0.01 21,500
EFOODS Engro Foods Limited 105.50 106.40 105.00 105.38 -0.10 171,300
FRSM Faran Sugar Mills Limited 36.75 36.75 36.75 36.75 -0.25 1,000
HABSM Habib Sugar Mills Limited 36.60 36.60 36.20 36.28 -0.22 2,500
HAL Habib-ADM Limited 33.75 34.99 33.75 34.94 1.04 2,000
HWQS Haseeb Waqas Sugar Mills Limited 5.40 5.63 5.40 5.63 0.18 2,500
JDWS J.D.W. Sugar Mills Limited 207.00 207.00 200.00 204.00 -0.63 2,200
KOHS Kohinoor Sugar Mills Limited 8.50 8.50 8.50 8.50 0.00 1,500
MIRKS Mirpurkhas Sugar Mills Limited 58.95 59.00 58.95 58.99 -0.17 3,000
MZSM Mirza Sugar Mills Limited 2.99 2.99 2.85 2.85 -0.06 9,000
MFFL Mitchells Fruit Farms Limited 528.00 566.11 528.00 565.00 9.99 1,700
NATF National Foods Limited 701.00 701.00 701.00 701.00 1.00 150
NESTLE Nestle Pakistan Limited 7,750.00 7,800.00 7,750.00 7,791.50 91.50 120
NOPK Noon Pakistan Limited 29.25 30.04 29.25 30.04 1.43 5,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 14.60 15.35 14.60 15.29 0.94 38,500
PNGRS Pangrio Sugar Mills Limited 3.35 3.35 3.35 3.35 -0.05 5,000
PMRS Premier Sugar Mills and Distillery Company Limited 69.20 69.35 69.20 69.28 3.08 3,500
QUICE Quice Food Limited 7.64 8.10 7.50 7.62 0.06 3,488,000
RMPL Rafhan Maize Products Limited 10,400.00 10,400.00 10,400.00 10,400.00 -161.11 620
SKRS Sakrand Sugar Mills Limited 2.85 2.85 2.71 2.71 -0.29 1,500
SANSM Sanghar Sugar Mills Limited 25.50 25.50 25.50 25.50 -0.50 27,500
SHSML Shahmurad Sugar Mills Limited 41.90 41.90 40.00 41.84 -0.06 12,500
SGML Shakerganj Mills Limited 14.85 14.86 14.85 14.86 -0.19 2,000
UPFL Unilever Pakistan Foods Limited 8,850.00 8,850.00 8,850.00 8,850.00 340.00 20
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 45.16 46.05 45.16 46.00 -0.10 9,500
PPP Pakistan Paper Prouducts Limited 51.81 51.81 51.10 51.81 2.46 45,000
SEPL Security Paper Limited 65.75 65.90 65.35 65.76 0.85 15,000
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.84 5.84 5.08 5.08 -0.39 9,500
CPPL Cherat Packaging Limited. 70.50 70.50 69.42 69.42 -1.38 1,500
ECOP Ecopack Limited 18.00 18.10 17.85 18.00 -0.04 39,500
GHGL Ghani Glass Mills Limited 54.50 55.60 53.00 53.00 -1.58 43,500
MACFL Macpac Films Limited 15.70 16.55 15.51 15.70 -0.50 23,500
MERIT Merit Packaging Limited 18.75 19.25 18.10 18.16 -0.24 258,000
PKGS Packages Limited 580.00 581.00 565.00 568.40 -11.12 18,050
SIEM Siemens Pakistan Engineering Co. Limited 1,045.00 1,058.00 1,030.00 1,044.00 -12.40 200
THALL Thal Limited 217.90 217.90 214.00 215.90 0.90 8,400
TRIPF Tri-Pack Films Limited 180.59 187.06 180.00 181.20 3.04 42,000
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 157.00 169.98 156.61 167.45 4.99 109,100
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 12.85 13.00 12.85 12.92 -0.08 9,500
PAEL Pak Elektron Limited 30.79 30.88 29.53 29.70 -0.76 11,328,500
SING Singer Pakistan Limited 19.50 19.50 19.00 19.00 -1.00 2,500
TGL Tariq Glass Industries Limited 30.40 30.75 29.71 30.20 0.07 93,000
Industrial metals and Mining (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.00 8.10 7.81 7.97 -0.01 26,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.05 7.05 7.04 7.04 0.04 1,000
CSAP Crescent Steel & Allied Products Limited 41.29 41.74 40.40 40.84 -0.03 58,000
DSL Dost Steels Limited 3.60 3.75 3.60 3.73 0.18 81,500
HSPI Huffaz Seamless Pipe Industries Limited 17.25 17.25 17.20 17.25 0.51 4,500
INIL International Industries Limited 59.25 60.89 59.25 59.82 0.60 260,000
ISL International Steels Limited 25.75 26.80 25.75 26.33 0.77 390,500
STPL Siddiqsons Tin Plate Limited 7.05 7.05 6.90 6.92 -0.19 30,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 21.20 21.32 20.73 20.77 -0.39 1,796,000
PICT Pakistan International Container Terminal Limited 265.00 265.00 260.00 261.50 1.50 500
PNSC Pakistan National Shipping Corporation Limited 76.02 78.70 75.00 77.66 1.92 764,000
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 56.50 56.50 55.00 55.00 0.00 2,000
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 6.21 6.21 6.20 6.20 -0.20 1,500
EFUL EFU Life Assurance Limited 139.97 140.00 139.97 140.00 -2.26 700
IGIL IGI Life Insurance Company Limited 96.88 96.91 96.88 96.91 4.61 9,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 140.00 142.89 134.00 136.07 -3.69 142,100
MDTL Media Times Limited 2.28 2.30 2.15 2.19 -0.08 266,000
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 21.25 21.90 21.25 21.39 0.22 684,500
SSGC Sui Southern Gas Company Limited 28.59 28.85 28.50 28.59 0.23 2,078,000
Non Life Insurance (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.49 47.55 47.00 47.26 -0.03 355,000
AGIC Askari General Inusrance Company Limited 23.80 23.98 23.35 23.85 0.59 11,000
ATIL Atlas Insurance Limited 65.00 65.00 64.27 64.50 0.25 5,000
CENI Century Insurance Comany Limited 17.60 17.90 17.40 17.51 0.01 41,000
CSIL Crescent Star Insurance Company Limited 5.50 5.70 5.36 5.39 -0.34 9,500
CYAN Cyan Limited 128.47 128.47 123.30 126.36 -1.00 244,500
EFUG EFU General Insurance Limited 120.99 122.50 118.00 120.08 -1.28 13,300
HICL Habib Insurance Company Limited 16.44 16.70 16.20 16.26 -0.06 34,500
IGIIL IGI Insurance Limited 207.50 216.15 207.50 215.93 10.07 539,500
JGICL Jubilee General Insurance Company Limited 88.98 88.99 87.00 88.00 2.00 6,500
PKGI Pakistan General Insurance Company Limited 8.55 8.55 8.55 8.55 -0.42 500
PAKRI Pakistan Reinsurance Company Limited 25.01 25.48 24.76 24.90 -0.29 116,500
RICL Reliance Insurance Company Limited 8.81 9.00 8.81 8.98 0.23 7,000
SSIC Silver Star Insurance Co. Limited 8.01 8.90 8.00 8.00 -0.74 89,000
TDIL TPL Direct Insurance Limited 23.99 23.99 22.12 22.12 -1.16 4,000
UNIC United Insurance Company of Pakistan Limited 21.15 21.98 20.95 21.84 0.72 21,500
UVIC Universal Insurance Company Limited 4.45 5.08 4.45 4.98 0.83 32,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 560.00 560.00 554.00 554.70 -5.28 140,300
ATRL Attock Refinery Limited 193.50 194.80 192.56 193.06 0.79 101,700
BPL Burshane LPG (Pakistan) Limited 34.00 34.25 34.00 34.13 0.03 2,000
BYCO Byco Petroleum Pakistan Limited 10.24 10.24 9.97 10.07 -0.08 914,500
HASCOL Hascol Petroleum Limited 75.60 75.99 74.60 74.79 -1.15 442,500
MARI Mari Petroleum Company Limited 406.50 410.50 405.02 406.99 1.36 325,100
NRL National Refinery Limited 201.20 202.87 197.55 198.55 -2.74 72,300
OGDC Oil and Gas Development Company Limited 270.50 271.25 266.70 267.68 -5.86 572,800
POL Pakistan Oilfields Limited 550.00 553.00 549.01 549.25 -2.08 273,050
PPL Pakistan Petroleum Limited 231.10 234.47 230.76 231.49 1.52 2,245,700
PRL Pakistan Refinery Limited 167.00 169.95 167.00 168.04 1.48 92,100
PSO Pakistan State Oil Company Limited 366.97 368.75 365.55 366.70 0.60 562,700
SHEL Shell Pakistan Limited 251.99 254.75 250.25 251.09 0.45 137,500
Personal Goods (Textile) (Number of traded companies in sector: 88)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.95 6.10 5.65 5.81 -0.49 18,000
AATM Ali Asghar Textile Mills Limited 5.32 5.39 5.30 5.31 -0.28 5,000
AMTEX Amtex Limited 3.18 3.25 3.00 3.06 -0.15 504,000
ADMM Artistic Denim Mills Limited 90.00 90.00 87.60 87.73 -3.64 11,500
ASRL Associated Services Limited 9.00 9.50 9.00 9.12 0.62 12,500
ANL Azgard Nine Limited 5.37 5.37 5.05 5.15 -0.13 530,500
BNWM Bannu Woollen Mills Limited 73.00 73.00 73.00 73.00 0.15 1,500
BATA Bata Pakistan Limited 3,090.00 3,150.00 3,010.00 3,150.00 97.00 1,260
BHAT Bhanero Textile Mills Limited 430.01 430.01 430.01 430.01 -20.25 250
BROT Brothers Textile Mills Limited 8.35 8.50 8.20 8.50 0.00 13,500
CHBL Chenab Limited 5.88 5.93 5.64 5.74 -0.02 94,500
CLCPS Chenab Limited - Preference Shares 2.04 2.09 1.83 1.90 -0.10 402,000
CTM Colony Textile Mills Limited 5.39 5.39 4.85 4.91 -0.35 277,500
CJPL Crescent Jute Proudcts Limited 3.27 3.40 3.27 3.40 0.25 10,000
CRTM Crescent Textile Mills Limited 20.25 20.60 20.25 20.60 0.01 11,000
DSIL D.S. Industires Limited 4.90 4.94 4.55 4.55 -0.29 74,500
DLL Dawood Lawrancepur Limited 114.00 115.25 114.00 114.69 -0.16 5,800
DFSM Dewan Farooque Spinning Mills Limited 3.90 3.90 3.68 3.70 -0.15 33,000
DKTM Dewan Khalid Textile Mills Limited 12.30 12.30 12.30 12.30 -0.15 500
DINT Din Textile Mills Limited 101.20 108.00 101.20 106.50 0.00 200
ELCM Elahi Cotton Mills Limited 49.75 49.80 49.75 49.80 2.00 1,000
ELSM Ellcot Spinning Mills Limited 94.98 95.91 93.31 95.90 4.55 35,500
FASM Faisal Spinning Mills Limited 134.50 144.50 133.01 141.35 3.35 5,200
GADT Gadoon Textile Mills Limited 228.01 240.00 228.01 234.55 4.27 40,600
GFIL Ghazi Fabrics International Limited 9.00 9.10 8.70 8.74 0.19 21,500
GLPL Gillette Pakistan Limited 390.00 390.00 390.00 390.00 0.12 100
GATM Gul Ahmed Textile Mills Limited 68.99 69.00 66.90 67.20 -0.92 351,000
GSPM Gulshan Spinning Mills Limited 3.50 3.90 3.40 3.42 -0.18 6,500
HIRAT Hira Textile Mills Limited 10.10 10.70 10.01 10.38 0.38 462,000
ICCT I.C.C. Textile Limited 4.64 4.64 4.64 4.64 0.24 500
IBFL Ibrahim Fibre Limited 62.90 64.30 62.10 62.50 0.50 15,000
IDSM Ideal Spinning Mills Limited 16.60 16.60 16.58 16.58 0.98 1,000
IDRT Idrees Textile Mills Limited 15.50 15.60 15.50 15.60 -0.05 1,500
ISTM Ishaq Textile Mills Limited 18.90 18.90 18.90 18.90 1.00 500
ILTM Island Textile Mills Limited 888.00 930.00 888.00 930.00 42.00 150
JATM J.A. Textile Mills Limited 5.11 5.99 5.11 5.99 0.00 2,500
JKSM J.K. Spinning Mills Limited 33.50 33.50 33.00 33.13 0.11 4,000
JDMT Janana-de-Malucho Textile Mills Limited 92.50 93.40 92.50 93.40 2.65 1,500
JUBS Jubilee Spinning and Weaving Mills Limited 4.00 4.00 4.00 4.00 0.00 500
KOHTM Kohat Textile Mills Limited 15.55 15.89 15.25 15.89 0.49 10,500
KOIL Kohinoor Industries Limited 3.24 3.24 3.00 3.01 -0.14 84,000
KML Kohinoor Mills Limited 13.43 13.43 12.91 13.13 -0.22 1,500
KOSM Kohinoor Spinning Mills Limited 21.50 21.99 21.30 21.99 0.37 477,500
KTML Kohinoor Textile Mills Limited 24.06 24.25 23.90 23.95 -0.05 247,000
LMSM Land Mark Spinning Industries Limited 5.25 6.19 5.21 5.32 -0.89 42,500
LEUL Leather Up Industries Limited 14.20 14.20 13.27 14.07 -0.03 177,500
LIBT Libaas Textile Limited 9.60 10.40 9.30 10.40 0.10 5,000
MQTM Maqbool Textile Mills Limited 20.01 20.80 19.50 20.50 0.40 26,000
MSOT Masood Textile Mills Limited 100.04 100.04 100.04 100.04 -5.26 4,400
MEHT Mehmood Textile Mills Limited 179.00 179.00 178.50 178.83 -8.20 400
MTIL Mian Textile Industries Limited 3.20 3.30 3.07 3.25 -0.25 12,500
MFTM Mohummed Farooq Textile Mills Limited 4.19 4.19 3.67 4.00 -0.10 54,000
MUBT Mubarak Textile Mills Limited 6.88 6.89 6.10 6.89 1.00 45,500
MUKT Mukhtar Textile Mills Limited 2.16 2.39 2.06 2.11 -0.27 40,000
NSRM National Silk and Rayon Mills Limited 19.99 19.99 19.99 19.99 0.99 500
NCL Nishat Chunian Limited 42.50 43.24 42.25 42.42 -0.05 970,500
NML Nishat Mills Limited 114.80 117.10 114.70 116.81 2.23 1,199,500
PSYL Pakistan Synthetics Limited 15.56 15.56 15.56 15.56 1.00 500
PASM Paramount Spinning Mills Limited 6.01 6.29 5.90 6.29 -0.29 20,500
PRET Premium Textile Mills Limited 107.00 116.00 107.00 116.00 5.52 15,700
PRWM Prosperity Weaving Mills Limited 47.50 48.00 47.00 47.00 -0.30 19,500
QUAT Quality Textile Mills Limited 106.23 106.23 106.23 106.23 0.00 100
RAVT Ravi Textile Mills Limited 3.61 3.75 3.22 3.30 -0.40 32,000
REDCO Redco Textiles Limited 3.61 3.61 3.39 3.45 -0.21 25,000
RCML Reliance Cotton Spinning Mills Limited 74.00 81.63 74.00 81.63 3.88 1,000
REWM Reliance Weaving Mills Limited 35.10 35.10 35.02 35.02 -0.98 2,000
RUPL Rupali Polyester Limited 16.00 16.00 16.00 16.00 0.00 6,000
SAIF Saif Textile Mills Limited 24.80 25.00 24.80 25.00 -0.06 6,000
SLYT Sally Textile Mills Limited 17.90 17.90 17.25 17.26 0.01 3,500
SANE Salman Noman Enterpries Limited 4.84 4.85 4.84 4.85 -0.04 2,000
SMTM Samin Textiles Limited 12.15 12.40 11.80 11.91 -0.44 63,000
SNAI Sana Industries Limited 88.00 88.00 88.00 88.00 -2.00 1,000
SFL Sapphire Fibers Limited 308.00 310.00 306.00 306.00 3.00 2,400
SSML Saritow Spinning Mills Limited 10.13 10.50 10.11 10.17 -0.23 18,000
SRVI Service Industries Limited 815.00 835.00 796.00 817.90 17.90 20,800
SERT Service Textile Industries Limited 10.31 10.31 10.31 10.31 1.00 13,000
SZTM Shahzad Textile Mills Limited 19.00 19.00 19.00 19.00 -1.00 500
STML Shams Textile Mills Limited 25.25 25.90 25.25 25.90 0.89 7,000
SURC Suraj Cotton Mills Limited 98.50 98.73 98.50 98.67 1.67 1,000
THAS Taha Spinning Mills Limited 13.34 13.34 13.34 13.34 1.00 3,000
TATM Tata Textile Mills Limited 39.10 39.10 39.00 39.00 -0.50 3,500
TREET Treet Corporation Limited 115.05 116.09 114.00 114.55 -0.48 109,600
TCLTC Treet Corporation Limited (Pref Term Certificates) 54.45 54.50 54.45 54.50 -2.72 1,000
TRPOL Tri-Star Ployester Limited 1.64 1.64 1.55 1.61 0.00 44,000
YOUW Yousuf Weaving Mills Limited 3.81 3.81 3.65 3.65 -0.15 27,000
ZAHT Zahidjee Textile Mills Limited 16.00 16.40 15.01 15.30 -0.20 8,000
ZTL Zephyr Textile Limited 8.60 9.00 8.60 8.90 -0.05 3,000
ZIL ZIL Limited 99.70 99.75 99.70 99.70 4.59 900
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 572.00 598.77 572.00 598.21 27.95 292,450
FEROZ Ferozsons Laboratories Limited 312.97 312.97 307.00 312.97 14.90 174,600
GLAXO GlaxoSmithKline (Pakistan) Limited 181.30 191.33 181.30 190.91 8.69 2,546,100
HINOON Highnoon Laboratories Limited 203.00 206.10 197.00 206.10 9.81 55,500
IBLHL IBL HealthCare Limited 106.00 109.24 105.00 109.24 5.20 64,400
OTSU Otsuka Pakistan Limited 95.40 98.44 95.00 95.93 1.36 34,500
SAPL Sanofi-Aventis Pakistan Limited 655.00 682.04 655.00 680.66 31.09 1,750
SEARL The Searle Company Limited 216.50 225.20 216.00 225.20 10.72 842,700
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 3.70 3.84 3.65 3.67 -0.04 365,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 27.50 27.95 27.00 27.19 -0.10 725,500
Support Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
TRGR TRG Pak (R) 2.40 2.52 2.26 2.30 -0.09 1,145,000
TRG TRG Pakistan Limited 11.87 12.15 11.76 11.80 -0.09 2,483,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 27.00 27.95 27.00 27.34 0.32 857,000
TPL TPL Trakker Limited 10.55 10.55 10.25 10.47 -0.04 365,000
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 307.00 307.00 307.00 307.00 -3.00 100
PAKT Pakistan Tobacco Company Limited 990.00 1,010.00 990.00 1,000.00 6.19 320
PMPK Philip Morris (Pakistan) Limited 775.00 775.00 726.75 728.91 -36.09 650
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.04 6.07 5.90 5.91 -0.04 755,000
FUTURE CONTRACTS (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
BAFL-SEP   28.85 29.10 28.75 29.08 0.00 144,500
FFC-SEP   116.90 116.90 116.27 116.58 0.00 24,500
LPCL-SEP   16.00 16.34 16.00 16.16 0.00 1,069,500
DGKC-SEP   81.00 84.19 79.26 82.89 0.00 5,791,500
FATIMA-SEP   27.20 28.25 27.20 27.79 0.00 29,000
EPCL-SEP   11.60 11.60 11.60 11.60 0.00 2,500
NCL-SEP   42.78 43.20 42.40 42.49 0.00 132,500
MLCF-SEP   29.15 29.25 28.10 28.61 0.00 5,349,500
AKBL-SEP   21.74 22.04 21.58 21.81 0.00 1,417,500
DAWH-SEP   71.25 71.25 70.00 70.08 0.00 22,500
FFBL-SEP   40.85 40.85 39.40 40.23 0.00 3,000
SNGP-SEP   21.87 21.94 21.25 21.45 0.00 54,500
UBL-SEP   195.68 198.01 189.70 193.69 0.00 530,000
LUCK-SEP   387.50 403.90 387.20 401.64 0.00 1,206,500
PSO-SEP   367.99 369.90 366.50 368.23 0.00 420,500
ENGRO-SEP   176.50 177.35 175.00 176.29 0.00 417,000
NBP-SEP   59.20 60.99 59.20 60.66 0.00 1,092,000
ATRL-SEP   194.00 195.35 193.00 193.98 0.00 68,000
FABL-SEP   17.80 18.70 17.80 18.70 0.00 1,495,000
EFOODS-SEP   105.71 106.47 105.10 105.79 0.00 159,500
AICL-SEP   47.60 47.74 47.20 47.43 0.00 61,500
SSGC-SEP   28.51 28.94 28.21 28.70 0.00 34,000
CHCC-SEP   55.60 56.00 55.40 55.54 0.00 156,000
OGDC-SEP   270.50 270.50 265.70 268.18 0.00 102,500
PPL-SEP   232.00 234.88 231.30 232.56 0.00 773,000
PIOC-SEP   51.90 53.10 51.40 52.40 0.00 508,500
BAHL-SEP   46.79 46.80 46.79 46.79 0.00 4,000
FCCL-SEP   19.50 19.60 19.38 19.50 0.00 359,500
NML-SEP   115.00 117.50 114.75 117.10 0.00 507,000
MCB-SEP   284.90 288.00 284.35 286.71 0.00 53,500
BOP-SEP   8.13 8.17 8.04 8.15 0.00 927,000
GATM-SEP   69.00 69.00 67.01 67.99 0.00 73,000
KEL-SEP   8.35 8.48 8.32 8.45 0.00 118,500
PAEL-SEP   30.86 30.95 29.61 29.84 0.00 4,536,000
PTC-SEP   24.60 24.69 24.20 24.34 0.00 92,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
EFLTFC3   99.28 99.28 99.28 99.28 0.00 5,202

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