ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, January 30, 2015

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on January 29, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,390.69 34,502.27 34,368.25 34,408.74 21.88 147,269,920
KSE-30 KSE-30 Index 22,319.32 22,394.76 22,306.52 22,353.38 36.02 81,458,900
KSE-ALL KSE All Share Index 24,724.58 24,790.20 24,657.18 24,688.92 -36.39 206,588,120
KSE-MI30 KSE Meezan Index 54,117.49 54,367.87 53,819.89 53,859.80 -286.47 73,617,700
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 173.00 174.79 172.00 172.63 1.02 1,200
ATBA Atlas Battery Limited 877.11 877.11 877.11 877.11 -30.35 50
ATLH Atlas Honda Limited 328.00 328.00 325.00 325.00 -4.00 2,200
BWHL Baluchistan Wheels Limited 58.00 58.00 58.00 58.00 -2.38 1,500
DFML Dewan Farooque Motors Limited 8.37 8.37 8.05 8.11 -0.15 556,000
EXIDE Exide Pakistan Limited 1,828.00 1,840.00 1,775.00 1,794.90 -45.10 700
GTYR General Tyre and Rubber Co. of Pakistan Limited 149.00 152.45 148.00 149.98 0.62 183,600
GHNL Ghandara Nissan Limited 60.90 62.75 60.25 61.27 0.49 350,500
GAIL Ghani Automobile Industries Limited 5.70 5.75 5.61 5.62 0.00 193,000
HCAR Honda Atlas Cars (Pakistan) Limited 181.00 182.41 178.00 178.19 -2.75 231,300
INDU Indus Motor Company Limited 1,026.00 1,038.00 990.00 1,003.00 -5.68 224,200
PSMC Pak Suzuki Motor Company Limited 415.50 424.00 414.01 423.16 5.78 133,800
SAZEW Sazgar Engineering Works Limited 34.52 34.52 34.35 34.43 -1.02 3,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,010.00 1,060.50 1,010.00 1,060.50 50.50 9,980
NMFL Nirala MSR Foods Limited 22.20 22.75 22.00 22.29 0.26 149,000
SHEZ Shezan International Limited 1,300.00 1,300.00 1,300.00 1,300.00 0.00 300
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AGLNCPS Agritech Limited Non-voting Class (Pref Shares) 5.00 5.00 5.00 5.00 -0.04 500
ARPL Archroma Pakistan Limited 635.00 647.00 598.55 598.55 -31.50 38,250
AHCL Arif Habib Corporation Limited 34.05 34.99 33.73 34.40 0.38 2,548,500
BAPL Bawany Air Product Limited 7.50 7.75 7.50 7.53 0.03 7,500
BIFO Biafo Industries Limited 216.02 217.50 215.00 215.16 -1.95 5,900
DAWH Dawood Hercules Corporation Limited 113.80 118.87 113.30 117.81 4.60 248,000
DCH Descon Chemicals Limited 6.47 6.55 6.01 6.14 -0.15 1,565,000
DOL Descon Oxychem Limited 6.30 6.30 6.16 6.21 -0.01 49,000
DSFL Dewan Salman Fibre Limited 2.02 2.09 2.01 2.03 -0.02 156,500
DYNO Dynea Pakistan Limited 61.00 62.60 61.00 62.41 2.79 8,000
ENGRO Engro Corporation Limited 286.25 299.59 286.10 297.88 12.11 9,843,700
EFERT Engro Fertilizers Limited 80.79 82.19 80.79 81.42 0.82 6,195,500
EPCL Engro Polymer and Chemicals Limited 13.00 13.00 12.86 12.92 -0.03 255,000
FATIMA Fatima Fertilizer Company Limited 38.05 38.25 37.70 38.02 -0.04 147,500
FFBL Fauji Fertilizer Bin Qasim Limited 50.80 51.00 49.50 50.12 -0.36 5,827,000
FFC Fauji Fertilizer Company Limited 135.75 136.50 132.40 132.94 -2.57 3,232,600
GGL Ghani Gases Limited 34.26 35.19 34.26 34.45 -0.02 501,000
ICI I.C.I. Pakistan Limited 489.02 495.00 489.02 491.00 1.98 1,450
ICL Ittehad Chemical Limited 55.20 59.05 53.46 58.52 2.25 560,000
LINDE Linde Pakistan Limited 204.99 204.99 204.99 204.99 0.32 2,500
LOTCHEM Lotte Chemical Pakistan Limited 7.60 7.62 7.40 7.48 -0.09 1,612,000
MWMP Mandviwala Mauser Plastic Industries Limited 4.39 4.64 4.36 4.41 0.02 20,500
NICL Nimir Industrial Chemicals Limited 25.95 25.95 25.50 25.85 0.10 22,500
SITC Sitara Chemical Industries Limited 370.00 370.00 362.00 365.66 -0.84 6,800
SPL Sitara Peroxide Limited 14.40 14.50 14.22 14.29 -0.11 123,000
UDPL United Distributors Pakistan Limited 36.95 36.95 36.90 36.90 0.00 2,000
WAHN Wah Noble Chemicals Limited 68.99 69.00 68.99 69.00 -1.09 3,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 113.55 114.30 113.55 113.95 0.49 108,200
AMBL Apna Microfinance Bank Limited 5.90 5.90 5.90 5.90 0.06 500
AKBL Askari Bank Limited 24.20 24.52 24.00 24.04 -0.16 3,519,000
BAFL Bank Al-Falah Limited 33.57 33.98 33.26 33.42 -0.13 2,009,500
BAHL Bank Al-Habib Limited 49.70 50.50 49.60 50.01 0.46 384,500
BOK Bank Of Khyber Limited 9.51 10.00 9.51 9.90 0.19 32,000
BOP Bank Of Punjab Limited 10.84 10.97 10.75 10.79 -0.02 3,028,500
BIPL Bankislami Pakistan Limited 9.85 9.99 9.85 9.90 0.01 24,000
FABL Faysal Bank Limited 18.11 18.35 17.90 18.24 0.07 820,500
HBL Habib Bank Limited 207.95 208.50 207.00 207.95 1.52 45,700
HMB Habib Metropolitan Bank Limited 38.10 38.10 37.80 38.00 0.00 28,500
JSBL JS Bank Limited 7.97 8.00 7.70 7.73 -0.15 962,500
KASBB KASB Bank Limited 1.80 1.94 1.80 1.85 0.04 428,000
MCB MCB Bank Limited 333.95 336.00 332.01 334.81 0.85 70,500
MEBL Meezan Bank Limited 51.10 51.98 51.00 51.00 -0.73 39,500
NBP National Bank Of Pakistan 69.70 70.74 69.70 70.24 0.50 3,650,500
NIB NIB Bank Limited 2.39 2.40 2.32 2.33 -0.03 654,000
SBL Samba Bank Limited 7.18 7.25 7.15 7.25 0.25 32,500
SILK Silkbank Limited 2.08 2.12 2.05 2.09 0.05 849,000
SNBL Soneri Bank Limited 12.87 12.87 12.56 12.65 -0.10 795,000
SCBPL Standard Chartered Bank Limited 24.00 24.65 24.00 24.48 0.18 42,000
SMBL Summit Bank Limited 4.50 4.55 4.50 4.51 0.00 1,772,000
UBL United Bank Limited 179.40 179.40 177.50 177.92 -0.98 589,800
Construction and Materials (Cement) (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 418.01 437.61 418.00 429.19 7.18 151,500
ACPL Attock Cement (Pakistan) Limited 211.91 215.00 211.91 213.29 2.46 97,800
BGL Baluchistan Glass Limited 5.28 5.89 5.28 5.40 0.08 28,000
BERG Berger Paints Pakistan Limited 143.49 147.00 143.49 144.50 2.67 434,500
BWCL Bestway Cement Limited 126.00 126.00 125.25 125.25 1.45 5,600
BUXL Buxly Paints Limited 45.30 45.30 44.26 44.26 -1.54 7,500
CHCC Cherat Cement Company Limited 79.38 82.89 79.00 81.51 2.45 12,911,500
DGKC D.G. Khan Cement Company Limited 125.10 127.95 125.10 126.55 1.20 4,377,000
DBCI Dadabhoy Cement Industries Limited 4.05 4.05 3.87 4.05 0.02 199,500
DADX Dadex Eternit Limited 55.94 55.94 53.50 55.30 1.71 18,500
DCL Dewan Cement Limited 7.81 7.99 7.81 7.88 -0.01 913,500
EMCO Emco Industries Limited 4.85 4.85 4.75 4.80 -0.10 24,000
FCCL Fauji Cement Company Limited 28.83 29.34 28.83 29.27 0.44 5,893,500
FECTC Fecto Cement Limited 98.50 101.35 97.25 97.94 -0.89 149,500
FLYNG Flying Cement Company Limited 8.08 8.15 7.98 8.00 0.00 88,500
FRCL Frontier Ceramics Limited 6.35 6.39 6.35 6.37 0.24 1,500
GAMON Gammon Pakistan Limited 14.51 14.51 14.50 14.51 -0.42 2,500
GWLC Gharibwal Cement Limited 30.00 30.00 29.00 30.00 0.00 2,000
HADC Haydary Construction Company Limited 2.05 2.23 2.05 2.18 0.16 48,000
JVDC Javedan Corporation Limited 28.20 28.20 27.04 27.63 -0.75 24,500
KOHC Kohat Cement Limited 203.90 204.00 200.51 202.06 -0.03 15,100
LPCL Lafarge Pakistan Cement Limited 17.60 18.09 17.60 17.85 0.20 13,283,500
LUCK Lucky Cement Limited 540.00 546.00 524.01 526.11 -14.58 1,335,200
MLCF Maple Leaf Cement Factory Limited 49.03 50.70 49.03 50.37 1.11 6,144,500
PIOC Pioneer Cement Limited 87.94 91.00 87.94 90.10 2.24 3,209,500
POWER Power Cement Limited 7.15 7.15 7.02 7.05 -0.05 371,000
SMCPLR Safe Mix Con.Pr(R) 0.42 0.60 0.42 0.60 0.09 41,500
SMCPL Safe Mix Concrete Products Limited 8.70 8.78 8.70 8.74 -0.15 52,500
STCL Shabbir Tiles and Ceramics Limited 12.59 13.49 12.40 13.24 0.65 2,479,000
THCCL Thatta Cement Company Limited 30.88 31.10 30.88 31.10 -1.40 1,000
Electricity (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 38.00 38.26 37.65 38.03 -0.03 120,500
EPQL Engro Powergen Qadirpur Limited 41.42 41.72 41.36 41.55 0.13 235,000
HUBC Hub Power Company Limited 84.36 85.00 83.52 84.10 -0.66 254,000
IDEN Ideal Energy Limited 6.20 7.00 6.20 6.75 0.60 17,500
JPGL Japan Power Generation Limited 3.16 3.21 3.13 3.15 -0.06 228,000
KEL K-Electric Limited 8.85 8.90 8.68 8.73 -0.13 8,489,500
KOHE Kohinoor Energy Limited 48.25 48.50 48.16 48.35 0.04 11,000
KOHP Kohinoor Power Company Limited 3.65 3.65 3.64 3.64 0.00 1,000
KAPCO Kot Addu Power Company Limited 81.50 82.20 80.60 80.89 -0.09 82,500
LPL Lalpir Power Limited 39.00 39.68 39.00 39.50 -0.14 178,500
NCPL Nishat Chunian Power Limited 48.50 48.50 48.23 48.25 -0.04 121,000
NPL Nishat Power Limited 45.00 45.10 44.90 44.90 0.20 367,000
PKGP PAKGEN Power Limited 34.49 34.59 34.10 34.52 0.34 231,000
SGPL S.G. Power Limited 1.99 1.99 1.97 1.97 0.08 5,000
SPWL Saif Power Limited 40.50 40.70 40.25 40.50 -0.08 232,000
SEL Sitara Energy Limited 43.61 43.66 43.50 43.50 -1.50 6,500
SEPCO Southern Electric Power Company Limited 2.20 2.28 2.18 2.23 -0.01 195,500
TSPL Tri-Star Power Limited 1.58 1.65 1.58 1.59 0.02 9,000
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 27.75 28.10 27.75 28.00 -0.10 4,500
PCAL Pakistan Cables Limited 169.00 169.00 163.00 164.21 -5.10 1,100
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 51.25 52.00 51.25 52.00 0.81 2,000
AGTL Al-Ghazi Tractors Limited 380.00 382.00 378.20 379.40 1.40 7,000
BCL Bolan Casting Limited 72.51 73.99 72.00 73.50 0.43 3,500
GHNI Ghandhara Industries Limited 49.01 50.98 47.77 48.22 -1.86 315,000
HINO HinoPak Motors Limited 917.00 947.95 916.00 927.94 11.33 34,350
KSBP K.S.B. Pumps Co. Limited 152.10 152.10 151.00 151.94 -3.06 7,600
MTL Millat Tractors Limited 639.99 647.80 633.00 635.91 -1.23 33,900
PECO Pakistan Engineering Company Limited 116.00 116.00 115.00 115.00 -2.35 1,300
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 8.60 8.80 8.31 8.33 -0.09 107,000
CSM Crescent Standard Modaraba 2.30 2.35 2.26 2.35 0.08 34,500
FECM First Elite Capital Modaraba 4.10 4.12 4.10 4.10 0.05 1,500
FEM First Equity Modarba 5.10 5.15 5.10 5.15 0.05 4,000
FFLM First Fidelity Leasing Modaraba 3.25 3.25 3.25 3.25 0.09 50,000
FHAM First Habib Modarba Limited 9.99 9.99 9.99 9.99 0.03 500
FNBM First National Bank Modarba 4.49 4.49 4.49 4.49 0.19 500
PAKMI First Pakistan Modarba 1.89 1.89 1.89 1.89 0.16 1,000
FPRM First Paramount Modaraba 15.50 15.60 15.50 15.60 -0.05 1,000
PMI First Prudential Modarba 1.75 1.77 1.74 1.77 0.04 86,500
FPJM First Punjab Modarba 5.05 5.15 5.00 5.00 0.00 57,500
FUDLM First UDL Modarba 27.40 27.40 25.90 26.32 -0.31 88,500
GASF Golden Arrow Selected Funds Limited 11.80 11.80 11.70 11.72 -0.03 55,000
MODAM Modaraba Al - Mali 2.30 2.30 2.30 2.30 -0.20 500
PGF PICIC Growth Fund 27.00 27.50 26.75 27.03 0.42 62,500
PIF PICIC Investment Fund 12.80 12.80 12.70 12.75 -0.07 64,500
SINDM Sindh Modaraba 8.00 8.00 8.00 8.00 -0.11 1,000
SCM Standard Chartered Modaraba 25.12 25.12 25.12 25.12 -0.03 1,500
UCAPM UNICAP Modarba 1.90 1.90 1.90 1.90 0.20 500
Financial Services (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 62.00 62.74 61.33 61.68 -0.23 312,500
DEL Dawood Equities Limited 2.97 2.97 2.70 2.95 0.15 16,500
FCSC First Capital Securites Corporation Limited 2.21 2.30 2.21 2.22 -0.01 33,000
FDIBL First Dawood Investment Bank Limited 1.30 1.30 1.30 1.30 0.00 20,000
FNEL First National Equities Limited 2.76 2.80 2.76 2.79 0.09 59,000
IGIBL IGI Investment Bank Limited 2.30 2.31 2.30 2.30 -0.02 58,000
IFSL Invest & Finance Securities Limited 18.40 18.40 18.40 18.40 -0.13 1,000
ICIBL Invest Capital Investment Bank Limited 1.69 1.69 1.65 1.65 -0.02 7,500
JSCL Jahangir Siddiqui Company Limited 18.45 18.69 18.30 18.33 -0.03 5,355,000
JSGCL JS Global Capital Limited 41.01 41.01 41.00 41.00 0.00 5,000
JSIL JS Investments Limited 15.80 15.94 15.75 15.85 0.09 538,000
KASBSL KASB Securities Limited 9.49 9.80 8.40 9.01 -0.22 38,000
OLPL Orix Leasing Pakistan Limited 62.35 64.47 62.35 64.47 3.07 186,500
PASL Pervez Ahmed Securities Limited 3.14 3.16 3.06 3.07 -0.04 1,450,500
SIBL Security Investment Bank Limited 2.49 2.50 2.36 2.36 -0.13 8,000
TSBL Trust Securities and Brokerage Limited 2.55 2.98 2.55 2.97 0.85 7,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 83.99 84.00 83.00 83.00 -1.00 3,000
PTC Pakistan Telecommunication Company Limited 26.01 26.44 25.86 26.27 0.11 1,999,500
TELE Telecard Limited 3.41 3.54 3.41 3.41 -0.01 203,000
WTL WorldCall Telecom Limited 1.68 1.70 1.65 1.68 0.03 118,000
Food Producers (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 9.80 9.80 9.80 9.80 -0.40 1,000
ADAMS Adam Sugar Mills Limited 21.94 21.94 21.94 21.94 0.61 1,500
AABS Al-Abbas Sugar Mills Limited 185.00 185.00 176.01 177.00 -8.06 700
ALNRS Al-Noor Sugar Mills Limited 32.00 32.90 32.00 32.60 1.00 18,000
CHAS Chashma Sugar Mills Limited. 30.00 30.00 29.75 29.75 -0.86 2,000
CLOV Clover Pakistan Limited 119.05 120.35 118.21 119.02 -0.10 33,300
CSUML Colony Sugar Mills Limited 6.60 6.75 6.60 6.75 0.25 3,500
DAAG Data Agro Limited 13.39 14.39 13.39 14.30 0.91 63,500
DWSM Dewan Sugar Mills Limited 3.75 3.75 3.65 3.70 0.09 9,000
EFOODS Engro Foods Limited 138.00 141.50 137.76 139.13 2.72 5,537,000
FRSM Faran Sugar Mills Limited 43.98 44.10 43.98 44.10 2.10 44,500
HABSM Habib Sugar Mills Limited 40.40 40.48 39.78 40.00 -0.79 67,000
HWQS Haseeb Waqas Sugar Mills Limited 6.00 6.00 5.80 5.81 -0.09 7,000
JDWS J.D.W. Sugar Mills Limited 289.75 289.75 265.02 268.86 -8.14 5,600
MRNS Mehran Sugar Mills Limited 91.00 94.25 91.00 94.25 4.48 46,300
MIRKS Mirpurkhas Sugar Mills Limited 63.00 63.00 62.50 62.50 0.00 2,000
MZSM Mirza Sugar Mills Limited 2.88 2.88 2.73 2.84 0.14 5,500
MFFL Mitchells Fruit Farms Limited 601.72 639.00 601.72 610.77 -22.61 9,050
NATF National Foods Limited 400.00 406.50 398.80 402.90 1.82 12,100
NESTLE Nestle Pakistan Limited 10,500.00 10,500.00 10,401.10 10,470.00 -449.00 100
NOPK Noon Pakistan Limited 44.22 45.25 44.22 45.08 0.97 8,500
PMRS Premier Sugar Mills and Distillery Company Limited 97.00 97.00 97.00 97.00 0.00 500
POML Punjab Oil Mills Limited 98.00 98.00 95.40 95.40 0.00 200
QUICE Quice Food Limited 8.18 8.40 7.97 8.03 -0.23 1,094,500
RMPL Rafhan Maize Products Limited 11,300.00 11,300.00 11,300.00 11,300.00 -560.00 40
SSOM S.S. Oil Mills Limited 36.90 36.90 36.75 36.75 -1.25 3,000
SKRS Sakrand Sugar Mills Limited 2.70 2.70 2.65 2.65 0.00 1,500
SHSML Shahmurad Sugar Mills Limited 38.50 39.00 38.50 39.00 1.00 2,000
SGML Shakerganj Mills Limited 15.25 15.30 15.25 15.30 -0.33 4,000
SASML Sind Abadgar Sugar Mills Limited 10.90 10.90 10.90 10.90 0.24 1,500
TICL Thal Industries Corporation Limited 91.50 91.50 91.50 91.50 4.35 500
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 65.00 66.00 64.90 65.26 0.14 47,500
PPP Pakistan Paper Prouducts Limited 80.00 80.00 80.00 80.00 0.00 2,500
SEPL Security Paper Limited 78.40 78.50 78.00 78.00 0.99 7,500
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.62 6.62 6.56 6.58 -0.03 3,000
CPPL Cherat Packaging Limited. 185.90 187.00 185.90 186.00 0.65 4,100
ECOP Ecopack Limited 19.66 20.00 19.65 19.98 0.01 57,500
GHGL Ghani Glass Mills Limited 90.00 90.00 87.50 87.75 -0.46 14,000
GVGL Ghani Value Glass Limited 24.50 24.50 23.75 23.75 -0.58 49,500
MACFL Macpac Films Limited 21.00 22.05 20.06 21.05 0.05 323,500
MERIT Merit Packaging Limited 24.06 24.75 24.05 24.18 -0.09 70,500
PKGS Packages Limited 727.99 745.00 715.00 719.37 -9.55 61,600
SIEM Siemens Pakistan Engineering Co. Limited 1,226.50 1,230.00 1,225.00 1,225.00 -5.00 660
THALL Thal Limited 320.00 324.95 320.00 323.66 3.10 61,500
TRIPF Tri-Pack Films Limited 268.50 272.00 268.45 270.05 3.91 14,700
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 281.05 285.00 277.00 280.00 -5.70 5,800
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 16.50 16.50 16.00 16.09 -0.33 6,500
HAEL Hala Enterprises Limited 13.70 13.99 13.07 13.12 -0.95 42,000
PAEL Pak Elektron Limited 48.85 51.30 48.80 50.71 1.65 14,053,000
SING Singer Pakistan Limited 25.00 25.49 24.50 25.08 0.57 112,500
TGL Tariq Glass Industries Limited 65.40 67.99 65.00 66.36 1.48 1,228,000
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 9.50 10.00 9.50 9.92 0.22 148,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 9.00 9.10 9.00 9.10 -0.05 2,500
CSAP Crescent Steel & Allied Products Limited 58.56 60.50 58.12 58.19 -2.98 1,640,000
DSL Dost Steels Limited 3.80 4.71 3.65 4.71 1.00 3,063,000
HSPI Huffaz Seamless Pipe Industries Limited 25.25 25.95 25.00 25.60 0.36 14,000
INIL International Industries Limited 79.00 81.30 77.45 77.74 -0.69 657,500
ISL International Steels Limited 29.50 30.10 28.83 29.30 0.17 590,500
STPL Siddiqsons Tin Plate Limited 7.50 7.80 7.45 7.67 0.25 492,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 36.56 36.85 36.01 36.18 -0.25 5,671,000
PICT Pakistan International Container Terminal Limited 317.00 320.00 312.21 317.00 -11.64 11,600
PNSC Pakistan National Shipping Corporation Limited 167.00 176.50 167.00 171.79 2.00 32,500
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 16.99 16.99 16.99 16.99 0.51 500
EFUL EFU Life Assurance Limited 187.00 195.99 187.00 194.99 5.06 25,200
IGIL IGI Life Insurance Company Limited 161.00 161.00 159.50 159.90 -7.77 6,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 17.34 17.70 17.29 17.36 0.11 1,686,500
MDTL Media Times Limited 2.89 3.00 2.89 2.92 0.09 892,000
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 27.90 28.25 27.90 27.99 0.00 1,637,500
SSGC Sui Southern Gas Company Limited 40.30 40.79 40.05 40.40 0.19 762,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 52.99 55.40 52.85 55.02 2.20 11,565,500
AGIC Askari General Inusrance Company Limited 33.50 33.50 33.00 33.18 -0.31 71,500
ATIL Atlas Insurance Limited 80.00 80.00 80.00 80.00 1.00 500
CENI Century Insurance Comany Limited 27.88 28.00 27.50 27.50 0.48 26,500
CYAN Cyan Limited 90.00 90.00 88.76 88.95 -0.10 21,500
EFUG EFU General Insurance Limited 161.97 163.50 159.10 162.16 0.35 47,500
HICL Habib Insurance Company Limited 22.33 22.99 22.33 22.99 -0.11 3,500
IGIIL IGI Insurance Limited 271.00 276.90 271.00 274.30 2.36 480,200
PKGI Pakistan General Insurance Company Limited 10.49 10.50 10.05 10.35 0.06 9,000
PAKRI Pakistan Reinsurance Company Limited 32.61 33.75 32.61 33.59 0.84 1,489,500
PIL PICIC Insurance Limited 13.00 13.00 13.00 13.00 -0.23 3,500
PINL Premier Insurance Limited 22.75 23.79 22.75 23.79 0.79 1,500
RICL Reliance Insurance Company Limited 13.81 13.81 13.81 13.81 0.01 2,000
SHNI Shaheen Insurance Company Limited 6.50 6.73 6.50 6.71 0.21 4,500
UNIC United Insurance Company of Pakistan Limited 28.00 28.00 27.50 27.50 -0.20 1,500
UVIC Universal Insurance Company Limited 5.82 6.00 5.82 6.00 0.08 9,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 546.00 547.00 540.25 544.60 -4.05 8,900
ATRL Attock Refinery Limited 202.50 206.00 201.50 203.65 -3.18 386,600
BPL Burshane LPG (Pakistan) Limited 62.00 62.00 58.96 60.65 -1.41 5,000
BYCO Byco Petroleum Pakistan Limited 9.47 9.57 9.46 9.50 0.03 638,500
HASCOL Hascol Petroleum Limited 97.06 98.95 97.05 97.89 0.57 1,506,500
MARI Mari Petroleum Company Limited 605.00 616.00 604.90 605.85 -3.49 250,800
NRL National Refinery Limited 196.99 205.00 196.99 200.06 4.52 238,200
OGDC Oil and Gas Development Company Limited 213.90 214.85 213.40 214.12 0.63 244,300
POL Pakistan Oilfields Limited 373.51 374.97 368.00 369.38 -4.13 715,300
PPL Pakistan Petroleum Limited 176.50 178.40 174.70 175.54 -0.60 1,220,100
PRL Pakistan Refinery Limited 162.50 164.00 161.00 162.15 0.11 2,800
PSO Pakistan State Oil Company Limited 378.60 385.00 377.20 381.16 2.16 1,357,100
SHEL Shell Pakistan Limited 269.75 270.00 266.50 267.14 -1.65 219,400
Personal Goods (Textile) (Number of traded companies in sector: 75)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.63 2.70 2.60 2.61 -0.04 282,500
APOT Apollo Textile Mills Limited 52.99 52.99 52.99 52.99 1.74 500
ADMM Artistic Denim Mills Limited 113.00 113.50 111.81 112.80 -1.25 21,600
ARUJ Aruj Industries Limited 17.40 17.40 17.40 17.40 -0.60 1,500
ASTM Asim Textile Mills Limited 10.40 10.40 10.35 10.35 -0.05 4,500
ANL Azgard Nine Limited 6.00 6.08 6.00 6.04 0.03 523,000
BCML Babri Cotton Mills Limited 51.05 53.50 51.03 51.20 -2.51 28,000
BNWM Bannu Woollen Mills Limited 60.62 60.98 60.00 60.07 0.09 33,000
BATA Bata Pakistan Limited 3,900.00 3,900.00 3,900.00 3,900.00 0.00 20
BILF Bilal Fibres Limited 6.50 6.50 6.50 6.50 0.05 6,000
BROT Brothers Textile Mills Limited 8.56 8.56 8.56 8.56 -0.44 1,000
CWSM Chakwal Spinning Mills Limited 9.40 9.40 9.40 9.40 -0.20 1,000
CHBL Chenab Limited 5.50 5.55 5.38 5.49 0.19 69,500
CLCPS Chenab Limited - Preference Shares 1.88 1.93 1.88 1.93 0.05 2,500
COLG Colgate Palmolive (Pakistan) Limited 1,901.25 1,960.00 1,900.00 1,960.00 58.00 180
CTM Colony Textile Mills Limited 4.64 4.66 4.58 4.63 0.00 39,000
CFL Crescent Fibres Limited 34.11 34.11 34.11 34.11 -1.79 3,000
CJPL Crescent Jute Proudcts Limited 4.10 4.10 3.81 4.06 0.18 14,500
CRTM Crescent Textile Mills Limited 19.04 19.50 19.00 19.04 -0.27 67,500
DMTX D.M. Textile Mills Limited 29.33 29.33 29.33 29.33 1.39 500
DSIL D.S. Industires Limited 4.60 4.67 4.50 4.57 -0.09 53,500
DLL Dawood Lawrancepur Limited 130.50 135.75 130.00 132.00 1.86 32,100
DFSM Dewan Farooque Spinning Mills Limited 3.65 3.69 3.45 3.51 -0.04 85,500
FASM Faisal Spinning Mills Limited 165.00 165.00 162.00 162.00 -8.00 1,500
FZTM Fazal Textile Mills Limited 464.00 472.00 462.65 463.02 -23.98 1,800
GADT Gadoon Textile Mills Limited 235.00 238.00 233.01 234.34 -5.11 12,400
GATM Gul Ahmed Textile Mills Limited 64.10 64.58 64.05 64.27 0.07 156,500
GSPM Gulshan Spinning Mills Limited 2.67 2.69 2.66 2.68 0.18 5,500
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 -0.01 10,000
HIRAT Hira Textile Mills Limited 12.73 12.73 12.48 12.56 0.08 179,000
INKL International Knitwear Limited 12.35 12.60 12.35 12.35 -1.00 11,000
ISTM Ishaq Textile Mills Limited 16.20 17.01 16.20 17.01 1.00 29,500
ILTM Island Textile Mills Limited 800.00 800.00 800.00 800.00 12.92 150
JKSM J.K. Spinning Mills Limited 27.40 27.40 27.00 27.00 -1.00 19,500
JDMT Janana-de-Malucho Textile Mills Limited 128.00 129.50 125.05 129.50 -0.30 17,500
KOHTM Kohat Textile Mills Limited 16.30 16.95 16.30 16.95 0.45 11,000
KOIL Kohinoor Industries Limited 3.43 3.43 3.33 3.40 0.02 9,500
KML Kohinoor Mills Limited 21.04 21.04 21.04 21.04 1.00 60,500
KOSM Kohinoor Spinning Mills Limited 21.95 21.95 20.07 21.01 -0.10 141,000
KTML Kohinoor Textile Mills Limited 51.00 51.45 49.25 50.69 -0.29 636,500
LMSM Land Mark Spinning Industries Limited 8.20 8.20 8.16 8.16 -0.14 1,000
LEUL Leather Up Industries Limited 12.52 12.52 12.52 12.52 -0.29 1,000
LIBT Libaas Textile Limited 14.50 15.25 14.45 14.45 0.17 3,000
MSOT Masood Textile Mills Limited 140.15 143.30 138.00 142.54 3.53 71,000
MFTM Mohummed Farooq Textile Mills Limited 6.12 6.30 6.12 6.30 0.01 6,000
MUKT Mukhtar Textile Mills Limited 2.22 2.22 2.20 2.21 -0.09 3,000
NAGC Nagina Cotton Mills Limited 67.25 68.00 66.75 66.75 -3.25 5,000
NCL Nishat Chunian Limited 45.69 46.19 45.25 46.00 0.49 1,037,500
NML Nishat Mills Limited 130.89 132.20 129.80 131.64 1.49 1,419,300
OLSM Olympia Spinning and Weaving Mills Limited 5.00 5.10 4.90 5.10 0.05 4,000
PSYL Pakistan Synthetics Limited 15.40 15.80 14.50 15.22 -0.18 1,518,000
PRET Premium Textile Mills Limited 97.00 97.00 95.00 96.00 0.67 900
PRWM Prosperity Weaving Mills Limited 39.00 39.00 38.40 38.50 0.00 2,000
RAVT Ravi Textile Mills Limited 4.51 4.99 4.51 4.86 -0.08 16,000
REDCO Redco Textiles Limited 4.55 4.88 4.55 4.85 0.10 7,500
RUPL Rupali Polyester Limited 15.00 15.00 15.00 15.00 -0.50 1,000
SAIF Saif Textile Mills Limited 31.35 31.50 30.94 31.10 1.10 228,000
SJTM Sajjad Textile Mills Limited 16.10 16.29 16.10 16.29 0.34 2,000
SALT Salfi Textile Mills Limited 156.00 156.00 156.00 156.00 0.00 100
SANE Salman Noman Enterpries Limited 6.81 6.81 6.00 6.27 -0.50 49,500
SMTM Samin Textiles Limited 13.30 13.50 13.20 13.50 0.18 12,500
SFL Sapphire Fibers Limited 499.00 499.00 499.00 499.00 -1.00 200
SSML Saritow Spinning Mills Limited 10.20 10.20 10.03 10.08 0.02 12,000
SRVI Service Industries Limited 990.00 990.00 980.00 985.00 -17.00 400
SERT Service Textile Industries Limited 16.80 16.90 16.50 16.50 -0.47 2,500
SHCM Shadman Cotton Mills Limited 13.00 14.00 13.00 14.00 0.00 1,000
SURC Suraj Cotton Mills Limited 130.00 136.86 129.51 135.93 5.58 14,600
THAS Taha Spinning Mills Limited 10.50 10.50 10.50 10.50 -0.25 4,500
TATM Tata Textile Mills Limited 37.50 37.50 37.00 37.00 -0.50 5,000
TREET Treet Corporation Limited 145.50 147.05 144.60 144.97 -0.36 323,300
TRPOL Tri-Star Ployester Limited 1.42 1.42 1.39 1.40 0.00 38,500
YOUW Yousuf Weaving Mills Limited 4.70 4.70 4.70 4.70 0.05 1,000
ZAHT Zahidjee Textile Mills Limited 15.55 15.80 15.55 15.65 0.16 9,000
ZTL Zephyr Textile Limited 8.80 8.82 8.79 8.79 -0.01 22,500
ZIL ZIL Limited 88.39 90.00 86.01 86.04 -1.81 9,000
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 682.00 709.00 682.00 699.94 18.44 10,700
FEROZ Ferozsons Laboratories Limited 602.10 616.00 602.10 611.51 6.84 42,650
GLAXO GlaxoSmithKline (Pakistan) Limited 220.10 220.90 215.00 216.37 -3.43 132,400
HINOON Highnoon Laboratories Limited 238.00 240.20 236.00 236.03 -0.48 15,900
IBLHL IBL HealthCare Limited 150.00 154.00 150.00 151.77 0.35 11,300
OTSU Otsuka Pakistan Limited 104.50 105.00 101.00 105.00 5.00 82,500
SAPL Sanofi-Aventis Pakistan Limited 715.10 725.10 712.00 715.00 1.27 550
SEARL The Searle Company Limited 264.45 266.38 261.00 261.77 -2.66 173,100
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 4.05 4.05 3.92 3.95 -0.06 247,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 42.50 44.36 42.40 44.36 2.11 1,523,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 15.85 16.10 15.80 15.83 0.00 2,354,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 36.66 37.80 36.65 37.59 0.86 781,500
TPL TPL Trakker Limited 8.50 8.80 8.50 8.69 0.28 222,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 423.00 423.00 422.90 422.90 17.90 400
PMPK Philip Morris (Pakistan) Limited 1,040.00 1,040.00 1,040.00 1,040.00 0.45 8,540
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.05 9.30 8.95 9.00 -0.18 3,074,500
FUTURE CONTRACTS (Number of traded companies in sector: 65)
Symbol Company Name Open High Low Close Change Volume
FABL-JAN   18.00 18.25 18.00 18.20 0.00 240,000
MLCF-FEB   49.95 51.24 49.80 50.93 0.00 1,893,000
OGDC-JAN   214.00 214.50 214.00 214.28 0.00 143,500
EFOODS-JAN   138.50 141.00 138.00 139.47 0.00 1,080,000
FFC-JAN   136.00 136.30 132.56 133.04 0.00 191,500
LUCK-FEB   543.95 546.80 529.00 531.15 0.00 396,500
DGKC-JAN   125.99 127.97 125.40 126.57 0.00 557,500
FCCL-FEB   29.30 29.99 29.25 29.83 0.00 1,782,500
PAEL-FEB   49.40 52.00 49.35 51.32 0.00 5,497,000
UBL-FEB   180.50 181.00 179.25 179.66 0.00 105,500
ENGRO-JAN   286.90 300.00 286.00 298.27 0.00 1,676,000
NML-FEB   131.48 133.50 131.00 132.96 0.00 385,000
AKBL-JAN   24.30 24.49 24.10 24.10 0.00 197,000
PSO-FEB   381.00 388.90 380.50 385.39 0.00 682,000
ATRL-JAN   203.50 206.39 201.65 203.57 0.00 166,000
FABL-FEB   18.21 18.40 18.20 18.38 0.00 120,500
OGDC-FEB   215.50 217.49 215.50 216.88 0.00 150,500
EFOODS-FEB   138.40 142.30 138.40 140.82 0.00 2,442,000
FFC-FEB   137.49 137.49 134.01 134.47 0.00 351,500
AHCL-JAN   33.90 35.00 33.90 34.28 0.00 162,500
DGKC-FEB   127.80 129.25 126.88 127.90 0.00 1,589,000
PPL-JAN   176.50 178.39 175.05 176.36 0.00 293,500
ENGRO-FEB   289.00 302.50 289.00 300.57 0.00 3,415,000
MCB-JAN   333.00 336.00 332.50 335.75 0.00 12,000
AKBL-FEB   24.60 25.40 24.50 24.51 0.00 277,000
ATRL-FEB   204.50 208.00 203.02 206.25 0.00 270,500
SNGP-JAN   27.00 28.15 27.00 28.07 0.00 197,500
KEL-JAN   8.12 8.89 8.12 8.70 0.00 579,500
BOP-JAN   10.50 10.95 10.50 10.77 0.00 1,603,000
NCL-JAN   45.50 46.02 44.65 45.90 0.00 452,000
AHCL-FEB   34.99 35.50 34.25 34.84 0.00 162,500
PTC-JAN   26.00 26.30 25.24 26.17 0.00 131,000
SSGC-JAN   40.10 40.75 40.10 40.45 0.00 580,500
FATIMA-JAN   37.95 37.95 37.95 37.95 0.00 1,000
PPL-FEB   177.50 180.48 176.00 177.91 0.00 447,500
PIOC-JAN   88.50 90.80 88.50 90.01 0.00 241,500
SNGP-FEB   28.25 28.49 28.25 28.33 0.00 282,000
HUBC-JAN   84.25 84.25 84.25 84.25 0.00 1,000
KEL-FEB   8.85 8.90 8.66 8.70 0.00 1,208,000
BOP-FEB   10.87 11.10 10.87 10.94 0.00 1,951,500
FFBL-JAN   51.00 51.00 49.50 50.10 0.00 77,000
LPCL-JAN   17.60 18.08 17.60 17.84 0.00 1,290,500
NCL-FEB   46.73 46.75 45.77 46.64 0.00 380,500
PTC-FEB   26.30 26.79 26.18 26.62 0.00 244,500
SSGC-FEB   40.50 41.10 40.50 40.86 0.00 550,000
FATIMA-FEB   38.00 38.00 38.00 38.00 0.00 5,000
PIOC-FEB   89.00 92.00 89.00 91.27 0.00 716,500
AICL-JAN   53.10 55.15 53.00 54.92 0.00 1,384,500
HUBC-FEB   85.50 85.50 84.50 85.50 0.00 13,500
FFBL-FEB   51.25 51.30 50.00 50.51 0.00 135,500
LPCL-FEB   17.93 18.29 17.90 18.03 0.00 1,109,000
BAFL-JAN   33.85 33.85 33.35 33.35 0.00 16,500
AICL-FEB   53.85 55.80 53.52 55.53 0.00 2,272,500
CHCC-JAN   79.49 82.79 79.49 81.45 0.00 1,232,500
NBP-JAN   70.00 70.85 70.00 70.27 0.00 709,000
MLCF-JAN   49.10 50.68 49.10 50.45 0.00 1,161,500
LUCK-JAN   540.00 544.00 524.30 525.96 0.00 127,500
FCCL-JAN   29.00 29.40 28.90 29.25 0.00 1,452,000
PAEL-JAN   48.99 51.25 48.90 50.54 0.00 2,976,000
UBL-JAN   178.90 178.98 177.02 177.84 0.00 26,500
NML-JAN   129.99 132.00 129.99 131.72 0.00 323,500
PKGP-FEB   35.00 35.98 35.00 35.98 0.00 3,000
CHCC-FEB   80.40 83.95 80.40 82.74 0.00 2,886,000
NBP-FEB   70.86 71.60 70.60 71.14 0.00 1,211,500
PSO-JAN   377.99 384.90 377.17 381.49 0.00 230,000

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