ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, September 3, 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 2, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 28,609.07 29,284.64 28,609.07 29,260.29 766.55 131,871,010
KSE-30 KSE-30 Index 19,892.65 20,365.07 19,892.65 20,337.07 524.46 90,089,000
KSE-ALL KSE All Share Index 21,018.72 21,537.87 21,018.72 21,502.91 539.66 182,759,010
KSE-MI30 KSE Meezan Index 46,903.64 47,926.09 46,903.64 47,880.52 1,379.10 67,815,850
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 106.00 106.89 103.50 104.23 1.40 11,500
ATBA Atlas Battery Limited 479.00 490.00 479.00 484.10 9.10 8,200
ATLH Atlas Honda Limited 249.00 249.00 245.00 245.35 -6.65 28,400
DFML Dewan Farooque Motors Limited 5.30 5.69 5.30 5.63 0.34 784,500
EXIDE Exide Pakistan Limited 940.00 969.79 940.00 962.00 38.39 10,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 84.90 87.40 84.90 87.40 4.16 209,500
GHNL Ghandara Nissan Limited 35.10 36.60 35.10 36.60 1.74 255,500
GAIL Ghani Automobile Industries Limited 4.10 4.16 4.05 4.14 0.14 335,500
HCAR Honda Atlas Cars (Pakistan) Limited 101.10 104.98 101.10 104.98 4.99 894,500
INDU Indus Motor Company Limited 578.00 585.00 570.11 583.27 16.22 17,350
PSMC Pak Suzuki Motor Company Limited 240.50 249.95 240.45 249.95 11.90 130,800
SAZEW Sazgar Engineering Works Limited 31.39 31.39 28.41 28.48 -1.42 64,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,042.00 1,089.90 1,042.00 1,089.52 14.71 1,140
NMFL Nirala MSR Foods Limited 15.30 15.60 15.05 15.53 0.55 223,000
SHEZ Shezan International Limited 900.00 940.00 900.00 940.00 40.00 200
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.24 8.24 8.18 8.18 -0.07 1,500
ARPL Archroma Pakistan Limited 329.99 329.99 324.10 326.26 -1.74 7,100
AHCL Arif Habib Corporation Limited 25.50 26.09 25.50 25.98 0.37 477,000
BAPL Bawany Air Product Limited 6.30 6.30 6.04 6.04 -0.21 2,000
BIFO Biafo Industries Limited 139.51 144.70 139.50 144.70 6.84 3,700
DAWH Dawood Hercules Corporation Limited 61.69 63.17 61.15 63.09 2.92 111,000
DCH Descon Chemicals Limited 2.80 2.80 2.71 2.80 0.11 17,000
DOL Descon Oxychem Limited 5.40 5.45 5.40 5.44 0.12 9,500
DSFL Dewan Salman Fibre Limited 1.78 1.90 1.78 1.90 0.13 80,500
DYNO Dynea Pakistan Limited 40.08 40.08 40.00 40.00 0.00 6,000
ENGRO Engro Corporation Limited 165.00 171.78 165.00 171.68 8.08 2,395,600
EFERT Engro Fertilizers Limited 52.99 53.73 52.90 53.39 0.81 5,454,500
EPCL Engro Polymer and Chemicals Limited 11.36 11.55 11.35 11.50 0.12 358,500
FATIMA Fatima Fertilizer Company Limited 26.50 26.85 26.25 26.61 0.61 2,030,000
FFBL Fauji Fertilizer Bin Qasim Limited 40.01 40.65 40.00 40.59 0.58 1,804,000
FFC Fauji Fertilizer Company Limited 115.00 116.50 114.60 116.12 2.03 4,574,500
GGL Ghani Gases Limited 24.70 24.83 24.00 24.47 0.82 34,000
ICI I.C.I. Pakistan Limited 481.25 497.03 476.10 496.96 23.59 121,100
ICL Ittehad Chemical Limited 30.10 31.23 30.10 31.23 1.48 18,500
LINDE Linde Pakistan Limited 155.00 158.00 155.00 156.50 -0.49 200
LOTCHEM Lotte Chemical Pakistan Limited 6.62 6.87 6.62 6.80 0.22 870,500
NICL Nimir Industrial Chemicals Limited 25.48 25.90 24.75 25.41 0.54 50,000
PGCL Pakistan Gum and Chemiclas Limited 140.37 140.37 133.40 136.15 -4.22 3,000
PPVC Pakistan PVC Limited 4.26 4.59 4.26 4.43 0.31 1,000
SITC Sitara Chemical Industries Limited 305.50 320.00 305.50 318.46 12.46 25,000
SPL Sitara Peroxide Limited 12.24 12.65 12.24 12.56 0.36 36,000
UDPL United Distributors Pakistan Limited 20.70 20.70 20.70 20.70 0.80 500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 108.10 111.40 108.00 111.01 3.91 233,100
AMBL Apna Microfinance Bank Limited 6.59 6.59 5.40 5.40 -0.76 3,000
AKBL Askari Bank Limited 19.87 20.25 19.70 20.18 0.46 2,821,500
BAFL Bank Al-Falah Limited 27.99 29.00 27.99 28.71 0.89 4,447,500
BAHL Bank Al-Habib Limited 45.50 46.00 45.22 45.82 0.92 1,380,500
BOK Bank Of Khyber Limited 7.80 8.25 7.80 8.20 0.16 3,000
BOP Bank Of Punjab Limited 8.14 8.34 8.07 8.29 0.30 7,039,000
BIPL Bankislami Pakistan Limited 9.51 9.85 9.50 9.85 0.25 45,500
FABL Faysal Bank Limited 14.93 15.66 14.82 15.66 1.00 3,826,000
HBL Habib Bank Limited 189.89 191.50 189.50 190.78 1.79 528,900
HMB Habib Metropolitan Bank Limited 30.00 30.01 30.00 30.00 0.00 1,726,500
JSBL JS Bank Limited 5.19 5.47 5.18 5.36 0.28 2,768,500
KASBB KASB Bank Limited 1.45 1.59 1.44 1.51 0.06 83,000
MCB MCB Bank Limited 279.90 286.95 279.60 285.66 8.89 197,800
MEBL Meezan Bank Limited 41.64 42.99 41.01 42.28 0.49 482,000
NBP National Bank Of Pakistan 58.30 59.25 57.75 58.64 0.80 4,060,500
NIB NIB Bank Limited 2.00 2.09 1.97 2.07 0.10 1,659,000
SBL Samba Bank Limited 6.45 7.20 6.45 7.01 0.71 5,691,000
SILK Silkbank Limited 2.10 2.10 2.03 2.05 -0.05 930,500
SNBL Soneri Bank Limited 12.80 13.00 12.80 12.95 0.21 40,000
SCBPL Standard Chartered Bank Limited 23.50 24.00 23.20 24.00 0.25 5,000
SMBL Summit Bank Limited 2.91 3.00 2.87 2.96 0.08 464,500
UBL United Bank Limited 176.50 177.94 174.95 176.45 -0.84 3,376,300
Construction and Materials (Cement) (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 157.60 161.99 157.12 160.80 3.83 35,800
ACPL Attock Cement (Pakistan) Limited 170.00 172.00 167.50 170.30 4.41 12,800
BERG Berger Paints Pakistan Limited 46.50 48.28 46.50 48.28 2.29 60,500
BWCL Bestway Cement Limited 103.42 103.42 103.00 103.00 4.50 1,500
CHCC Cherat Cement Company Limited 76.59 78.10 75.81 77.75 2.16 769,000
DGKC D.G. Khan Cement Company Limited 74.50 76.91 74.01 76.47 3.05 6,266,000
DBCI Dadabhoy Cement Industries Limited 3.50 3.55 3.41 3.46 0.23 17,000
DNCC Dandot Cement Company Limited 8.99 8.99 8.99 8.99 0.85 500
DCL Dewan Cement Limited 6.20 6.43 5.90 6.35 0.37 895,500
EMCO Emco Industries Limited 3.85 4.05 3.85 4.00 0.00 1,500
FCCL Fauji Cement Company Limited 18.75 19.71 18.75 19.64 0.93 8,457,500
FECTC Fecto Cement Limited 44.50 45.18 44.00 45.18 2.15 37,500
FLYNG Flying Cement Company Limited 6.00 6.08 6.00 6.08 0.16 212,000
GWLC Gharibwal Cement Limited 17.70 19.25 17.70 19.00 0.30 2,000
HADC Haydary Construction Company Limited 2.25 2.25 2.25 2.25 0.05 500
KCL Karam Ceramics Limited 14.50 14.60 14.50 14.55 -0.40 1,000
KOHC Kohat Cement Limited 117.50 121.49 117.50 121.49 5.78 220,200
LPCL Lafarge Pakistan Cement Limited 15.60 15.79 15.53 15.73 0.18 5,522,500
LUCK Lucky Cement Limited 355.00 367.61 354.00 365.91 15.80 1,458,300
MLCF Maple Leaf Cement Factory Limited 27.15 27.96 26.82 27.96 1.33 11,905,500
PIOC Pioneer Cement Limited 48.00 49.93 48.00 49.93 2.37 2,234,000
POWER Power Cement Limited 5.15 5.18 5.07 5.16 0.08 186,500
STCL Shabbir Tiles and Ceramics Limited 7.45 7.75 7.45 7.71 0.41 42,000
Electricity (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 63.60 66.20 63.60 65.93 2.51 1,990,000
JPGL Japan Power Generation Limited 2.19 2.21 2.10 2.20 0.07 360,000
KEL K-Electric Limited 8.40 8.49 8.14 8.24 -0.02 10,618,000
KOHE Kohinoor Energy Limited 43.00 43.75 42.71 43.12 0.12 228,500
KAPCO Kot Addu Power Company Limited 63.10 64.00 63.10 63.96 1.10 972,500
LPL Lalpir Power Limited 16.80 17.00 16.80 16.99 0.09 48,500
NCPL Nishat Chunian Power Limited 40.00 40.50 40.00 40.48 0.48 43,000
NPL Nishat Power Limited 37.65 38.50 37.61 38.38 0.93 184,000
PKGP PAKGEN Power Limited 17.45 17.78 17.45 17.75 0.40 148,500
SEL Sitara Energy Limited 34.80 34.80 34.80 34.80 1.60 500
SEPCO Southern Electric Power Company Limited 1.71 1.80 1.71 1.75 0.04 136,500
TSPL Tri-Star Power Limited 1.50 1.59 1.49 1.57 -0.03 8,000
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 86.10 89.00 86.00 87.50 0.48 12,800
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 46.90 48.49 46.90 48.49 2.03 24,000
AGTL Al-Ghazi Tractors Limited 246.00 251.98 246.00 250.80 4.80 3,400
AKGL Al-Khair Gadoon Limited 12.50 12.50 12.50 12.50 0.50 1,000
GHNI Ghandhara Industries Limited 32.50 33.75 32.50 33.63 1.48 37,500
HINO HinoPak Motors Limited 482.00 501.30 480.10 500.42 22.99 20,000
KSBP K.S.B. Pumps Co. Limited 86.40 86.40 86.40 86.40 0.40 500
MTL Millat Tractors Limited 485.00 492.00 485.00 488.07 3.28 10,600
Equity Investment Instruments (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 54.00 54.00 54.00 54.00 0.15 2,500
BRR B.R.R. Guardian Modaraba 5.69 5.89 5.69 5.89 0.19 11,500
CSM Crescent Standard Modaraba 1.80 1.80 1.70 1.70 -0.18 2,000
FANM First Al-Noor Modarba 5.97 6.05 5.97 5.98 -0.07 35,500
FECM First Elite Capital Modaraba 3.75 3.99 3.75 3.99 0.46 52,500
FFLM First Fidelity Leasing Modaraba 3.39 3.40 3.39 3.40 0.35 1,000
FHAM First Habib Modarba Limited 10.00 10.08 9.85 9.85 0.10 4,000
PAKMI First Pakistan Modarba 2.38 2.38 2.15 2.15 -0.15 3,500
PMI First Prudential Modarba 1.92 2.00 1.92 2.00 0.06 23,000
FPJM First Punjab Modarba 3.69 3.69 3.69 3.69 0.19 1,500
GASF Golden Arrow Selected Funds Limited 9.07 9.12 9.00 9.11 0.17 132,000
NBF Namco Balance Fund 7.00 7.00 7.00 7.00 0.25 50,000
PGF PICIC Growth Fund 31.94 32.28 31.90 32.27 0.64 140,500
PIF PICIC Investment Fund 14.20 14.40 14.20 14.25 0.01 111,500
SCM Standard Chartered Modaraba 22.90 22.95 22.90 22.95 0.45 6,500
TSMF Tri-Star Mutual Fund Limited 3.68 3.68 3.50 3.51 0.03 15,500
UCAPM UNICAP Modarba 1.97 1.98 1.76 1.76 -0.06 61,500
Financial Services (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 57.00 58.80 57.00 58.62 1.91 132,000
FCSC First Capital Securites Corporation Limited 2.28 2.32 2.28 2.28 0.08 2,000
FNEL First National Equities Limited 2.59 2.59 2.59 2.59 0.18 500
IGIBL IGI Investment Bank Limited 1.35 1.35 1.30 1.34 0.02 48,500
IFSL Invest & Finance Securities Limited 19.00 19.05 19.00 19.05 -0.45 4,500
ICIBL Invest Capital Investment Bank Limited 1.90 1.90 1.80 1.83 -0.03 16,500
JSCL Jahangir Siddiqui Company Limited 9.25 9.84 9.12 9.84 1.00 9,322,500
JSGCL JS Global Capital Limited 31.00 31.80 31.00 31.00 0.56 3,000
JSIL JS Investments Limited 10.87 11.35 10.87 11.29 0.67 1,007,500
KASBSL KASB Securities Limited 5.90 5.90 5.84 5.84 0.04 2,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.07 16.07 16.07 16.07 0.37 1,000
OLPL Orix Leasing Pakistan Limited 33.80 34.25 33.80 34.03 0.33 4,000
PGLC Pak Gulf Leasing Company Limited 11.48 12.48 11.48 12.48 0.00 1,500
PASL Pervez Ahmed Securities Limited 3.17 3.30 3.12 3.28 0.23 571,500
SPLC Saudi Pak Leasing Company Limited 2.80 2.90 2.80 2.85 0.09 59,500
SCLL Standard Chartered Leasing Limited 7.25 7.25 7.25 7.25 -0.25 1,000
TRIBL Trust Investment Bank Limited 1.25 1.40 1.25 1.38 0.21 9,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 74.90 74.97 71.00 72.00 0.06 3,000
PTC Pakistan Telecommunication Company Limited 23.87 24.87 23.87 24.79 0.88 3,968,000
TELE Telecard Limited 3.40 3.40 3.25 3.36 0.17 211,500
WTL WorldCall Telecom Limited 1.85 1.96 1.85 1.94 0.03 180,500
Food Producers (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.22 19.88 19.20 19.51 -0.01 16,000
AABS Al-Abbas Sugar Mills Limited 108.00 108.00 108.00 108.00 3.00 500
CLOV Clover Pakistan Limited 85.80 85.80 85.80 85.80 2.92 500
CSUML Colony Sugar Mills Limited 6.39 7.33 6.39 6.85 0.52 22,000
DAAG Data Agro Limited 11.22 11.22 11.21 11.22 -0.09 1,000
DWSM Dewan Sugar Mills Limited 2.80 2.88 2.80 2.85 0.15 12,500
EFOODS Engro Foods Limited 97.98 101.41 97.00 101.41 4.82 1,084,200
HABSM Habib Sugar Mills Limited 34.99 35.40 34.26 34.72 -0.26 45,500
HAL Habib-ADM Limited 35.40 35.50 35.40 35.50 1.50 4,000
HWQS Haseeb Waqas Sugar Mills Limited 5.44 5.48 5.25 5.25 0.01 2,000
JDWS J.D.W. Sugar Mills Limited 197.00 199.50 197.00 199.02 9.02 7,600
KOHS Kohinoor Sugar Mills Limited 7.95 8.05 7.95 8.05 1.00 1,500
MRNS Mehran Sugar Mills Limited 92.95 93.90 92.95 93.00 3.21 2,000
MIRKS Mirpurkhas Sugar Mills Limited 54.99 54.99 53.90 53.90 0.90 2,500
MZSM Mirza Sugar Mills Limited 2.90 2.90 2.90 2.90 0.39 500
MFFL Mitchells Fruit Farms Limited 550.00 550.00 550.00 550.00 11.00 1,000
NATF National Foods Limited 720.00 720.00 712.00 716.88 -8.05 400
NESTLE Nestle Pakistan Limited 7,938.00 7,938.00 7,880.00 7,899.99 339.99 640
NOPK Noon Pakistan Limited 40.90 41.85 40.90 41.85 1.60 1,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 17.44 17.44 15.65 15.65 -1.00 4,000
QUICE Quice Food Limited 6.80 6.94 6.76 6.90 0.24 64,000
RMPL Rafhan Maize Products Limited 10,600.00 10,750.00 10,600.00 10,750.00 250.00 120
SKRS Sakrand Sugar Mills Limited 2.90 2.90 2.89 2.90 0.35 70,500
SHSML Shahmurad Sugar Mills Limited 30.00 30.45 30.00 30.45 0.45 7,500
SGML Shakerganj Mills Limited 14.50 14.97 14.45 14.72 0.21 2,500
Forestry (Paper and Board) (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 42.00 43.92 42.00 43.72 1.89 22,000
PPP Pakistan Paper Prouducts Limited 48.50 49.00 47.50 47.50 0.25 13,000
SEPL Security Paper Limited 67.00 67.00 66.50 66.50 1.65 2,000
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 66.45 66.80 66.45 66.80 1.80 3,500
ECOP Ecopack Limited 16.25 16.50 16.25 16.50 0.53 11,500
GHGL Ghani Glass Mills Limited 50.89 51.00 50.89 51.00 1.30 12,000
GVGL Ghani Value Glass Limited 15.00 15.75 15.00 15.75 0.00 2,000
MERIT Merit Packaging Limited 17.00 17.00 16.50 16.56 0.26 38,000
PKGS Packages Limited 539.99 547.92 532.00 545.53 17.46 39,200
SIEM Siemens Pakistan Engineering Co. Limited 1,009.00 1,009.50 988.00 1,000.07 17.79 1,380
THALL Thal Limited 203.00 208.26 202.55 208.21 8.21 7,000
TRIPF Tri-Pack Films Limited 154.86 158.48 154.86 157.24 3.55 6,600
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 129.00 131.97 129.00 130.21 4.52 7,000
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 12.11 13.45 12.11 13.28 0.42 22,500
PAEL Pak Elektron Limited 29.85 30.74 29.70 30.57 1.24 8,248,000
SING Singer Pakistan Limited 17.38 18.00 17.38 18.00 1.00 12,500
TGL Tariq Glass Industries Limited 28.30 29.00 28.30 28.85 0.44 141,000
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.20 7.21 7.20 7.21 0.11 2,000
CSAP Crescent Steel & Allied Products Limited 36.90 37.90 36.76 37.87 1.62 56,000
DSL Dost Steels Limited 3.00 3.05 2.91 3.04 0.09 28,000
HSPI Huffaz Seamless Pipe Industries Limited 15.35 15.35 15.00 15.15 -0.85 2,000
INIL International Industries Limited 52.80 53.50 52.50 53.02 0.73 50,000
ISL International Steels Limited 21.75 22.75 21.75 22.50 -0.44 64,500
STPL Siddiqsons Tin Plate Limited 6.29 6.64 6.29 6.52 0.32 110,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 20.40 21.37 20.40 21.37 1.01 2,967,000
PICT Pakistan International Container Terminal Limited 253.19 262.00 253.19 261.00 -10.50 1,200
PNSC Pakistan National Shipping Corporation Limited 62.00 62.85 60.80 62.85 2.18 12,500
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 57.50 57.50 57.50 57.50 0.55 500
Life Insurance (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 5.00 5.00 5.00 5.00 -0.39 2,000
EFUL EFU Life Assurance Limited 125.00 126.00 125.00 125.00 0.28 8,600
IGIL IGI Life Insurance Company Limited 59.85 59.89 59.85 59.89 2.85 1,500
JLICL Jubilee Life Insurance Company Limited 282.00 283.00 282.00 283.00 2.00 8,300
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 117.99 118.50 116.40 118.29 4.79 5,100
MDTL Media Times Limited 2.12 2.12 2.02 2.08 0.02 62,000
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 19.48 20.07 19.20 20.04 0.97 621,500
SSGC Sui Southern Gas Company Limited 26.81 27.79 26.75 27.79 1.32 2,077,500
Non Life Insurance (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 46.80 47.60 46.60 47.47 1.19 1,966,500
AGIC Askari General Inusrance Company Limited 18.91 19.15 18.81 19.13 0.52 12,500
ATIL Atlas Insurance Limited 62.20 63.60 62.20 63.60 2.45 2,500
CENI Century Insurance Comany Limited 16.50 17.25 16.49 17.25 1.00 30,000
CSIL Crescent Star Insurance Company Limited 4.14 5.32 4.12 4.97 0.65 190,500
CYAN Cyan Limited 89.32 89.32 89.32 89.32 6.42 500
EFUG EFU General Insurance Limited 103.10 109.20 103.10 109.20 5.20 61,300
HICL Habib Insurance Company Limited 15.87 16.15 15.84 16.05 0.55 17,500
IGIIL IGI Insurance Limited 204.00 209.50 204.00 209.17 9.38 79,200
JGICL Jubilee General Insurance Company Limited 85.00 85.00 85.00 85.00 0.00 40,500
PKGI Pakistan General Insurance Company Limited 8.99 9.00 8.99 9.00 0.21 20,000
PAKRI Pakistan Reinsurance Company Limited 24.80 25.60 24.72 24.98 0.37 244,500
RICL Reliance Insurance Company Limited 9.25 9.35 9.00 9.06 0.06 8,000
SHNI Shaheen Insurance Company Limited 5.88 5.88 5.88 5.88 -0.03 500
TDIL TPL Direct Insurance Limited 23.00 23.10 23.00 23.00 1.00 10,000
UNIC United Insurance Company of Pakistan Limited 16.80 17.19 16.00 16.00 -0.76 30,500
UVIC Universal Insurance Company Limited 3.60 3.60 3.60 3.60 0.20 1,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 559.67 568.00 559.00 566.32 12.56 25,250
ATRL Attock Refinery Limited 184.00 189.44 184.00 188.41 5.55 352,800
BPL Burshane LPG (Pakistan) Limited 32.89 33.39 32.89 33.39 1.40 2,000
BYCO Byco Petroleum Pakistan Limited 9.75 10.14 9.75 10.07 0.37 1,388,000
HASCOL Hascol Petroleum Limited 73.69 76.21 73.69 76.10 3.51 2,675,000
MARI Mari Petroleum Company Limited 374.00 384.02 373.50 383.34 14.43 892,700
NRL National Refinery Limited 184.90 184.95 182.50 184.14 4.95 67,800
OGDC Oil and Gas Development Company Limited 260.70 266.97 259.11 265.16 6.47 550,000
POL Pakistan Oilfields Limited 562.97 577.50 562.97 575.16 16.59 241,200
PPL Pakistan Petroleum Limited 222.90 225.99 222.50 225.33 4.30 2,924,500
PRL Pakistan Refinery Limited 179.95 180.00 177.00 177.94 -1.23 22,800
PSO Pakistan State Oil Company Limited 372.00 383.47 371.15 382.46 15.90 2,850,000
SHEL Shell Pakistan Limited 238.55 245.99 238.50 244.88 9.42 496,200
Personal Goods (Textile) (Number of traded companies in sector: 70)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 4.95 5.40 4.90 5.35 0.35 9,000
AMTEX Amtex Limited 2.76 2.83 2.75 2.82 0.03 42,500
ADMM Artistic Denim Mills Limited 87.90 90.79 86.00 88.32 1.82 8,500
ANL Azgard Nine Limited 4.93 5.32 4.93 5.29 0.36 2,674,000
BCML Babri Cotton Mills Limited 74.98 74.98 74.98 74.98 1.00 1,500
BNWM Bannu Woollen Mills Limited 70.00 70.00 68.25 69.00 -1.31 7,000
BATA Bata Pakistan Limited 3,135.00 3,263.00 3,071.00 3,263.00 113.00 300
BROT Brothers Textile Mills Limited 7.20 7.74 7.00 7.66 0.86 8,000
CWSM Chakwal Spinning Mills Limited 12.00 12.50 12.00 12.50 -0.50 1,000
CHBL Chenab Limited 4.30 4.65 4.30 4.63 0.38 77,500
CLCPS Chenab Limited - Preference Shares 1.77 1.82 1.72 1.80 0.13 110,000
CTM Colony Textile Mills Limited 4.09 4.34 4.09 4.26 0.20 136,000
CRTM Crescent Textile Mills Limited 19.65 19.65 19.30 19.30 0.07 1,500
DMTX D.M. Textile Mills Limited 12.25 12.25 12.25 12.25 -0.99 1,000
DSIL D.S. Industires Limited 3.90 3.99 3.82 3.91 0.11 101,500
DLL Dawood Lawrancepur Limited 97.11 100.00 97.11 100.00 -0.33 1,000
DFSM Dewan Farooque Spinning Mills Limited 2.84 2.84 2.84 2.84 0.22 6,500
DKTM Dewan Khalid Textile Mills Limited 12.00 12.00 12.00 12.00 -0.95 500
DMTM Dewan Mushtaq Textile Mills Limited 10.60 10.70 10.60 10.70 0.70 1,500
ELSM Ellcot Spinning Mills Limited 71.25 71.25 70.05 70.05 -2.90 3,000
FASM Faisal Spinning Mills Limited 125.01 127.99 122.50 127.99 0.14 1,800
FZCM Fazal Cloth Mills Limited 115.00 123.50 115.00 123.50 4.10 5,500
GADT Gadoon Textile Mills Limited 202.20 210.00 202.20 209.85 9.59 22,500
GFIL Ghazi Fabrics International Limited 8.85 8.92 8.85 8.92 0.97 1,000
GATM Gul Ahmed Textile Mills Limited 60.40 60.50 59.30 59.51 0.25 382,000
HIRAT Hira Textile Mills Limited 9.68 9.90 9.60 9.73 0.24 296,000
IBFL Ibrahim Fibre Limited 57.50 57.50 57.50 57.50 -2.50 500
IDRT Idrees Textile Mills Limited 15.50 15.50 15.50 15.50 0.00 1,000
ILTM Island Textile Mills Limited 916.00 929.00 916.00 929.00 -32.50 250
JKSM J.K. Spinning Mills Limited 31.50 31.50 31.50 31.50 -0.80 5,000
JUBS Jubilee Spinning and Weaving Mills Limited 3.30 3.70 3.30 3.70 0.30 2,500
KOHTM Kohat Textile Mills Limited 13.00 13.20 13.00 13.20 0.50 2,000
KOIL Kohinoor Industries Limited 2.70 2.70 2.70 2.70 0.15 2,000
KML Kohinoor Mills Limited 11.00 11.20 11.00 11.20 0.09 5,500
KOSM Kohinoor Spinning Mills Limited 21.75 22.00 21.16 21.29 -0.96 16,000
KTML Kohinoor Textile Mills Limited 23.14 23.15 22.50 23.01 0.72 42,500
LEUL Leather Up Industries Limited 10.55 11.10 10.55 10.96 0.29 43,000
MQTM Maqbool Textile Mills Limited 18.50 18.50 18.50 18.50 0.23 500
MSOT Masood Textile Mills Limited 128.50 128.90 127.90 128.40 2.12 1,200
MEHT Mehmood Textile Mills Limited 193.00 194.25 193.00 194.00 9.00 900
MTIL Mian Textile Industries Limited 2.60 2.80 2.60 2.75 0.25 11,500
MFTM Mohummed Farooq Textile Mills Limited 2.96 3.00 2.95 2.99 0.04 15,000
MUKT Mukhtar Textile Mills Limited 1.70 1.70 1.52 1.53 -0.02 18,000
NPSM N.P. Spinning Mills Limited 48.50 48.90 45.51 45.51 -2.39 2,500
NSRM National Silk and Rayon Mills Limited 19.10 19.10 19.10 19.10 -0.16 500
NCL Nishat Chunian Limited 39.60 41.40 39.60 41.23 1.80 1,789,500
NML Nishat Mills Limited 104.40 107.85 104.40 107.25 4.25 1,390,000
OLSM Olympia Spinning and Weaving Mills Limited 6.20 6.20 6.20 6.20 0.22 500
OLTM Olympia Textile Mills Limited 9.11 10.78 9.11 10.78 0.91 10,500
PSYL Pakistan Synthetics Limited 14.59 14.59 13.26 14.28 0.28 4,500
QUET Quetta Textile Mills Limited 37.00 37.98 37.00 37.98 -1.88 1,000
RAVT Ravi Textile Mills Limited 2.90 3.10 2.90 3.10 0.43 8,000
REDCO Redco Textiles Limited 3.51 3.79 3.42 3.66 -0.34 12,500
REWM Reliance Weaving Mills Limited 33.97 33.97 33.97 33.97 0.97 1,000
SAIF Saif Textile Mills Limited 23.25 23.25 22.60 22.83 0.51 18,500
SALT Salfi Textile Mills Limited 109.73 121.26 109.73 111.65 -3.85 600
SLYT Sally Textile Mills Limited 17.03 17.80 16.95 17.15 -0.80 7,000
SANE Salman Noman Enterpries Limited 3.70 3.70 3.70 3.70 0.30 500
SMTM Samin Textiles Limited 8.20 8.87 8.20 8.85 0.79 44,500
SNAI Sana Industries Limited 75.00 75.60 74.00 75.20 3.20 6,500
SFL Sapphire Fibers Limited 288.00 289.00 285.00 285.00 3.00 1,500
SSML Saritow Spinning Mills Limited 9.98 10.20 9.98 10.20 0.30 35,000
SRVI Service Industries Limited 679.80 705.00 679.80 694.43 19.77 25,000
SUTM Sunrays Textile Mills Limited 210.00 219.45 210.00 215.73 6.73 1,800
THAS Taha Spinning Mills Limited 11.00 11.10 10.70 10.70 -1.00 19,500
TATM Tata Textile Mills Limited 36.00 37.73 36.00 37.73 1.06 2,000
TREET Treet Corporation Limited 104.50 108.11 104.11 107.73 4.76 386,100
TRPOL Tri-Star Ployester Limited 1.36 1.42 1.35 1.42 0.06 2,500
ZAHT Zahidjee Textile Mills Limited 13.50 13.50 13.33 13.35 0.78 5,500
ZTL Zephyr Textile Limited 8.01 8.50 8.01 8.47 -0.02 19,000
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 517.10 534.00 517.10 527.08 5.36 59,250
FEROZ Ferozsons Laboratories Limited 226.00 233.55 226.00 233.55 11.12 5,300
GLAXO GlaxoSmithKline (Pakistan) Limited 158.98 166.00 158.98 165.61 7.33 677,800
HINOON Highnoon Laboratories Limited 170.00 174.98 168.00 174.53 6.53 12,800
IBLHL IBL HealthCare Limited 91.97 92.41 91.00 92.39 4.38 6,400
OTSU Otsuka Pakistan Limited 73.65 73.73 73.65 73.73 3.51 25,000
SAPL Sanofi-Aventis Pakistan Limited 594.60 657.18 594.60 657.18 31.29 3,400
SEARL The Searle Company Limited 173.50 179.82 173.50 179.82 8.56 228,000
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 3.48 3.48 3.40 3.47 0.07 431,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 26.49 26.96 26.46 26.96 1.28 233,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.63 10.90 10.55 10.80 0.31 2,577,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 25.40 26.20 25.40 26.05 0.87 1,712,500
TPL TPL Trakker Limited 9.60 10.35 9.50 9.96 0.52 538,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 300.50 306.70 300.50 306.70 14.60 1,300
PAKT Pakistan Tobacco Company Limited 1,180.00 1,200.00 1,150.00 1,184.31 34.31 7,780
PMPK Philip Morris (Pakistan) Limited 600.00 603.98 598.44 603.98 28.76 2,150
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.82 6.10 5.82 6.07 0.32 4,472,500
Future Contracts (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
FFC-SEP   112.50 114.00 112.50 113.51 0.00 35,500
FABL-SEP   15.10 15.86 15.10 15.86 0.00 54,500
PAEL-SEP   29.95 30.90 29.95 30.81 0.00 2,805,500
BOP-SEP   8.18 8.39 8.15 8.37 0.00 1,379,500
DGKC-SEP   74.49 77.50 74.00 77.06 0.00 1,969,500
FCCL-SEP   18.38 19.01 18.25 18.96 0.00 1,301,500
OGDC-SEP   258.90 264.98 258.90 263.14 0.00 56,500
PPL-SEP   224.50 227.50 223.75 226.82 0.00 468,000
DAWH-SEP   61.51 63.59 61.51 63.54 0.00 14,500
PSO-SEP   374.00 386.49 373.50 385.26 0.00 2,549,500
AHCL-SEP   26.02 26.06 26.00 26.00 0.00 66,500
ATRL-SEP   185.98 190.50 185.98 189.80 0.00 219,500
LPCL-SEP   15.66 15.90 15.66 15.85 0.00 1,011,500
MCB-SEP   279.99 285.00 279.00 284.96 0.00 37,000
NML-SEP   105.80 108.50 105.25 107.98 0.00 430,000
FATIMA-SEP   26.50 27.39 26.50 26.95 0.00 2,000
AKBL-SEP   19.90 20.44 19.90 20.38 0.00 19,000
CHCC-SEP   54.80 55.90 54.25 55.63 0.00 249,500
NCL-SEP   40.00 41.58 40.00 41.42 0.00 224,000
SNGP-SEP   19.50 20.17 19.50 20.17 0.00 28,000
KEL-SEP   8.40 8.57 8.21 8.27 0.00 1,637,500
PIOC-SEP   48.35 50.35 48.33 50.35 0.00 967,500
PTC-SEP   24.44 25.02 24.35 24.99 0.00 1,644,000
UBL-SEP   176.49 178.75 176.20 177.61 0.00 251,000
EFOODS-SEP   97.50 101.91 97.25 101.91 0.00 805,000
AICL-SEP   47.19 47.90 46.82 47.78 0.00 819,000
BAFL-SEP   28.79 28.79 28.79 28.79 0.00 15,000
ENGRO-SEP   165.00 171.18 165.00 170.93 0.00 1,425,000
MLCF-SEP   27.20 28.04 27.01 28.04 0.00 3,143,000
LUCK-SEP   357.99 369.50 355.11 367.28 0.00 1,092,000
SSGC-SEP   26.80 27.97 26.80 27.84 0.00 181,000
NBP-SEP   58.61 59.45 58.00 59.07 0.00 927,500

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