ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Monday, August 31, 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 August 28, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 33,987.02 34,496.13 33,987.02 34,447.47 486.18 175,606,820
KSE-30 KSE-30 Index 20,607.99 21,006.44 20,633.09 20,975.69 383.30 113,422,000
KSE-ALL KSE All Share Index 23,760.23 24,120.39 23,760.23 24,100.00 353.73 282,651,150
KSE-MI30 KSE Meezan Index 57,311.16 57,760.46 57,311.16 57,650.64 897.68 94,718,100
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 503.00 503.00 500.00 500.75 4.57 2,000
ATLH Atlas Honda Limited 336.01 351.95 336.00 347.75 12.38 1,300
DFML Dewan Farooque Motors Limited 10.25 10.60 10.00 10.42 0.24 3,139,000
GHNL Ghandara Nissan Limited 111.95 115.18 111.50 115.18 5.48 267,500
GHNI Ghandhara Industries Limited 109.00 113.68 109.00 113.68 5.41 110,500
GAIL Ghani Automobile Industries Limited 10.39 10.65 9.24 10.35 0.12 1,053,000
HINO HinoPak Motors Limited 1,158.01 1,180.00 1,110.00 1,149.99 9.11 3,700
HCAR Honda Atlas Cars (Pakistan) Limited 250.00 251.61 244.90 249.01 9.38 724,100
INDU Indus Motor Company Limited 1,254.00 1,270.86 1,190.00 1,191.70 -18.65 95,860
MTL Millat Tractors Limited 669.99 672.00 655.01 661.59 3.02 33,300
PSMC Pak Suzuki Motor Company Limited 430.00 441.00 429.00 429.98 3.41 239,500
SAZEW Sazgar Engineering Works Limited 38.00 39.03 38.00 38.50 1.32 43,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 185.00 185.00 180.55 184.00 0.92 5,200
ATBA Atlas Battery Limited 745.00 745.00 720.00 720.00 0.02 750
BWHL Baluchistan Wheels Limited 74.00 74.02 71.25 73.42 2.92 11,500
EXIDE Exide Pakistan Limited 985.00 985.00 960.01 968.00 -6.00 220
GTYR General Tyre and Rubber Co. of Pakistan Limited 152.00 156.00 151.00 154.80 4.10 118,400
THALL Thal Limited 290.50 293.00 289.00 290.49 -2.88 29,300
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 20.00 20.10 20.00 20.10 0.05 2,000
PAEL Pak Elektron Limited 87.40 90.94 87.11 90.77 4.16 20,933,000
PCAL Pakistan Cables Limited 186.35 186.36 181.00 186.36 8.87 8,300
SIEM Siemens Pakistan Engineering Co. Limited 1,149.00 1,149.00 1,149.00 1,149.00 24.00 580
SING Singer Pakistan Limited 19.00 19.19 18.00 18.43 -0.50 142,000
TPL TPL Trakker Limited 16.99 17.82 16.99 17.82 1.00 6,328,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 194.00 201.00 194.00 200.35 4.85 30,200
BWCL Bestway Cement Limited 149.00 151.00 147.00 147.66 -3.84 3,500
CHCC Cherat Cement Company Limited 87.01 90.89 87.01 90.13 1.09 763,500
DGKC D.G. Khan Cement Company Limited 140.98 146.20 140.50 145.76 6.52 4,697,700
DNCC Dandot Cement Company Limited 10.51 10.65 10.12 10.54 0.00 197,000
DCL Dewan Cement Limited 15.70 16.35 15.37 16.22 0.87 29,801,500
FCCL Fauji Cement Company Limited 35.50 36.67 35.50 36.40 0.88 9,263,500
FECTC Fecto Cement Limited 74.60 76.54 73.50 76.42 3.52 104,500
FLYNG Flying Cement Company Limited 9.98 10.35 9.90 10.16 0.29 54,000
GWLC Gharibwal Cement Limited 26.75 27.25 26.75 26.75 -0.55 11,500
JVDC Javedan Corporation Limited 33.24 33.94 32.20 32.79 0.17 74,500
KOHC Kohat Cement Limited 226.39 228.00 221.00 224.86 3.07 55,000
LUCK Lucky Cement Limited 526.50 533.00 525.55 528.13 2.88 1,406,300
MLCF Maple Leaf Cement Factory Limited 74.89 77.32 74.50 77.17 3.53 10,497,500
PAKCEM Pakcem Limited 19.48 19.98 19.43 19.85 0.51 2,644,000
PIOC Pioneer Cement Limited 87.45 90.95 86.60 90.83 4.21 2,338,500
POWER Power Cement Limited 10.39 11.10 10.22 10.95 0.67 3,576,000
SMCPL Safe Mix Concrete Limited 12.00 12.42 11.50 11.85 -0.15 249,000
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 304.00 308.40 300.00 306.86 4.26 9,000
ARPL Archroma Pakistan Limited 455.00 460.00 452.01 455.14 0.68 12,600
BAPL Bawany Air Product Limited 9.00 9.20 9.00 9.20 0.35 7,000
BERG Berger Paints Pakistan Limited 106.65 108.50 105.00 107.40 2.90 95,500
BIFO Biafo Industries Limited 248.49 250.00 238.50 244.57 2.10 14,500
BUXL Buxly Paints Limited 41.50 43.99 41.50 43.99 1.04 2,000
COLG Colgate Palmolive (Pakistan) Limited 1,429.99 1,430.00 1,375.00 1,428.00 40.00 80
DAAG Data Agro Limited 11.85 12.85 11.85 12.85 1.00 15,500
DCH Descon Chemicals Limited 6.36 6.46 6.30 6.39 0.13 717,000
DOL Descon Oxychem Limited 5.57 5.58 5.50 5.52 0.07 149,500
DYNO Dynea Pakistan Limited 51.00 52.60 51.00 52.59 2.49 13,000
EPCL Engro Polymer and Chemicals Limited 10.77 10.77 10.31 10.45 -0.10 540,500
GGL Ghani Gases Limited 35.00 35.75 34.80 35.00 0.72 346,000
ICI I.C.I. Pakistan Limited 505.50 525.00 505.50 521.24 16.42 35,300
ICL Ittehad Chemical Limited 44.01 46.93 43.65 44.16 -0.54 385,000
LINDE Linde Pakistan Limited 126.00 131.04 125.01 129.64 4.84 60,400
LOTCHEM Lotte Chemical Pakistan Limited 7.24 7.36 7.20 7.31 0.16 1,947,500
NICL Nimir Industrial Chemicals Limited 27.00 27.00 27.00 27.00 1.28 102,500
PGCL Pakistan Gum and Chemiclas Limited 170.00 177.89 164.50 171.98 1.42 2,400
PPVC Pakistan PVC Limited 5.45 5.45 5.10 5.10 -0.02 2,000
SHCI Shaffi Chemical Industries Limited 4.50 4.50 4.50 4.50 0.36 1,000
SITC Sitara Chemical Industries Limited 360.00 369.80 358.00 366.59 5.59 1,500
SPL Sitara Peroxide Limited 13.27 13.55 13.26 13.52 0.11 20,500
WAHN Wah Noble Chemicals Limited 51.15 53.00 51.15 51.56 -0.93 3,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 11.20 11.48 11.20 11.25 0.15 370,500
PGF PICIC Growth Fund 25.00 25.25 25.00 25.00 0.25 62,000
PIF PICIC Investment Fund 11.94 12.00 11.90 12.00 0.35 84,500
TSMF Tri-Star Mutual Fund Limited 3.00 3.00 3.00 3.00 0.00 500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 103.10 105.50 102.51 104.65 2.16 334,700
AKBL Askari Bank Limited 24.00 24.25 23.75 23.81 -0.17 1,730,000
BAFL Bank Al-Falah Limited 27.47 27.80 27.00 27.73 0.61 947,500
BAHL Bank Al-Habib Limited 44.24 44.24 43.71 44.00 0.48 3,494,500
BOK Bank Of Khyber Limited 10.88 10.90 10.63 10.85 -0.05 10,000
BOP Bank Of Punjab Limited 9.75 9.80 9.24 9.27 -0.23 18,629,000
BIPL Bankislami Pakistan Limited 11.60 11.75 11.56 11.59 -0.28 67,000
FABL Faysal Bank Limited 16.24 16.43 16.08 16.26 0.11 1,583,500
HBL Habib Bank Limited 210.50 213.00 208.25 212.29 4.77 321,800
HMB Habib Metropolitan Bank Limited 33.25 33.75 33.10 33.37 0.04 323,000
JSBL JS Bank Limited 8.48 8.48 8.00 8.12 -0.31 522,500
MCB MCB Bank Limited 255.12 258.00 255.00 255.77 0.66 387,500
MEBL Meezan Bank Limited 45.01 47.26 45.01 47.26 2.25 111,000
NBP National Bank Of Pakistan 53.48 54.29 53.03 53.78 0.70 606,500
NIB NIB Bank Limited 2.23 2.23 2.10 2.17 0.02 2,373,500
SBL Samba Bank Limited 7.43 7.79 7.25 7.25 0.17 340,000
SILK Silkbank Limited 1.96 1.96 1.87 1.91 0.00 2,384,500
SNBL Soneri Bank Limited 13.94 14.00 13.65 13.73 -0.01 566,000
SCBPL Standard Chartered Bank Limited 23.98 24.10 23.98 24.10 1.05 100,000
SMBL Summit Bank Limited 4.50 4.69 4.40 4.45 0.09 121,500
UBL United Bank Limited 166.95 167.50 164.50 164.56 -0.70 1,358,200
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 35.25 35.25 35.00 35.00 -0.50 1,000
ASL Aisha Steel Mills Limited 9.00 9.30 9.00 9.18 0.00 13,000
BCL Bolan Casting Limited 78.00 81.45 78.00 79.00 0.77 21,500
CSAP Crescent Steel & Allied Products Limited 103.01 107.70 101.80 105.67 2.26 377,500
DSL Dost Steels Limited 9.35 9.50 9.05 9.38 0.02 137,000
DKL Drekkar Kingsway Limited 25.47 25.47 23.87 24.34 -0.57 94,500
DKLR Drekkar Kingsway Limited(R) 10.55 11.50 10.40 11.35 0.10 442,500
HSPI Huffaz Seamless Pipe Industries Limited 21.45 21.45 21.45 21.45 0.12 1,000
INIL International Industries Limited 74.50 77.49 74.00 74.51 0.23 687,500
ISL International Steels Limited 27.45 28.61 27.30 27.99 0.74 1,538,000
KSBP K.S.B. Pumps Co. Limited 225.00 230.91 224.00 229.73 9.81 78,200
MUGHAL Mughal Iron and Steel Industries Limited 64.70 67.20 64.36 66.09 2.09 1,179,500
PECO Pakistan Engineering Company Limited 123.00 125.41 122.10 125.41 0.00 200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 52.49 53.89 52.49 53.22 1.00 334,000
DAWH Dawood Hercules Corporation Limited 137.90 137.90 132.50 132.91 -2.22 191,800
ENGRO Engro Corporation Limited 322.00 325.20 321.50 322.71 2.19 2,619,600
EFERT Engro Fertilizers Limited 94.90 95.70 94.20 95.46 1.22 1,484,000
FATIMA Fatima Fertilizer Company Limited 48.75 49.25 48.40 48.47 0.46 1,615,500
FFBL Fauji Fertilizer Bin Qasim Limited 61.45 63.43 61.45 62.98 1.61 5,759,500
FFC Fauji Fertilizer Company Limited 137.20 138.99 136.92 137.03 0.21 1,178,100
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 80.00 82.84 79.75 80.72 1.19 1,201,500
CLOV Clover Pakistan Limited 85.02 86.85 85.00 86.05 0.07 22,500
EFOODS Engro Foods Limited 160.00 162.50 158.12 160.26 1.21 1,392,800
MFFL Mitchells Fruit Farms Limited 387.99 399.00 372.50 393.49 13.49 2,100
MUREB Murree Brewery Company Limited 1,020.00 1,025.20 1,020.00 1,020.00 43.50 2,200
NATF National Foods Limited 338.50 347.17 335.00 346.32 15.68 33,800
NMFL Nirala MSR Foods Limited 14.89 15.45 14.70 15.32 0.66 61,000
NOPK Noon Pakistan Limited 200.23 200.23 199.98 200.23 9.53 17,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 106.50 106.50 106.50 106.50 5.07 9,500
QUICE Quice Food Limited 10.90 11.35 10.75 11.03 0.24 1,549,000
RMPL Rafhan Maize Products Limited 9,111.00 9,111.00 9,111.00 9,111.00 -444.00 20
SCL Shield Corporation Limited 286.00 286.00 286.00 286.00 5.13 100
TREET Treet Corporation Limited 67.00 68.00 66.70 67.37 1.32 626,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 64.99 66.98 64.99 66.98 2.04 2,000
UPFL Unilever Pakistan Foods Limited 7,600.00 7,600.00 7,600.00 7,600.00 0.00 60
ZIL ZIL Limited 67.01 67.01 65.59 65.60 -3.44 7,500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 4.50 4.95 4.40 4.78 0.03 3,000
FRCL Frontier Ceramics Limited 14.00 14.10 14.00 14.00 0.60 3,500
GHGL Ghani Glass Mills Limited 114.00 114.00 111.99 112.18 0.59 13,500
GGGL Ghani Global Glass Limited 18.65 19.20 18.32 18.93 0.47 996,500
GVGL Ghani Value Glass Limited 32.52 32.52 32.52 32.52 1.54 22,500
STCL Shabbir Tiles and Ceramics Limited 9.30 9.45 8.71 8.93 -0.45 888,500
TGL Tariq Glass Industries Limited 81.20 81.20 79.62 80.62 -0.72 126,500
INSURANCE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 58.00 58.00 56.85 57.01 -0.29 3,176,000
AGIC Askari General Inusrance Company Limited 35.50 36.10 35.50 36.00 0.82 26,500
ATIL Atlas Insurance Limited 74.00 74.00 74.00 74.00 0.00 3,000
CENI Century Insurance Comany Limited 24.70 24.70 24.25 24.31 -0.08 18,000
CSIL Crescent Star Insurance Company Limited 10.85 11.05 10.50 10.64 -0.15 165,500
CYAN Cyan Limited 84.00 86.00 81.75 82.17 -3.40 571,000
EWLA East West Life Assurance Company Limited 10.06 10.06 10.05 10.05 -0.70 3,000
EFUG EFU General Insurance Limited 151.02 153.00 148.98 149.91 -3.07 11,400
EFUL EFU Life Assurance Limited 256.05 256.20 250.50 250.50 6.50 3,700
HICL Habib Insurance Company Limited 19.95 20.00 19.30 19.33 -0.26 136,000
IGIIL IGI Insurance Limited 248.00 254.00 241.05 243.12 -4.10 235,000
IGIL IGI Life Insurance Company Limited 135.50 135.50 135.44 135.44 -7.12 400
JGICL Jubilee General Insurance Company Limited 107.53 107.53 107.52 107.53 -5.62 1,500
PKGI Pakistan General Insurance Company Limited 9.00 9.00 8.91 8.91 -0.59 2,000
PAKRI Pakistan Reinsurance Company Limited 35.00 36.00 34.70 35.22 0.69 299,000
PIL PICIC Insurance Limited 11.00 11.25 10.90 10.90 -1.00 14,500
PINL Premier Insurance Limited 34.02 34.02 34.02 34.02 -1.79 1,000
RICL Reliance Insurance Company Limited 15.40 15.40 14.90 15.03 0.43 264,000
SHNI Shaheen Insurance Company Limited 6.69 6.70 6.16 6.25 0.00 5,000
SSIC Silver Star Insurance Co. Limited 6.68 6.68 6.40 6.43 0.02 29,000
UNIC United Insurance Company of Pakistan Limited 23.65 24.00 23.65 23.69 -1.20 102,000
UVIC Universal Insurance Company Limited 7.40 7.40 7.40 7.40 -0.10 500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 8.00 8.86 8.00 8.67 0.81 5,500
AHL Arif Habib Limited 71.20 71.96 71.10 71.76 0.06 147,000
DEL Dawood Equities Limited 3.79 3.79 3.79 3.79 0.34 1,000
FCSC First Capital Securites Corporation Limited 2.69 2.86 2.69 2.79 0.09 19,000
FCIBL First Credit & Invest Bank Limited 8.25 9.34 8.25 9.34 0.76 2,000
FDIBL First Dawood Investment Bank Limited 1.85 1.93 1.72 1.90 0.00 154,000
FNEL First National Equities Limited 3.43 4.20 3.35 3.60 0.30 24,000
IGIBL IGI Investment Bank Limited 1.90 1.95 1.85 1.86 0.01 36,500
IFSL Invest & Finance Securities Limited 21.97 21.97 20.75 21.57 0.39 10,000
ICIBL Invest Capital Investment Bank Limited 1.85 1.85 1.60 1.65 0.12 50,000
JSCL Jahangir Siddiqui Company Limited 25.00 25.64 24.75 25.25 0.54 7,013,000
JSGCL JS Global Capital Limited 46.89 46.89 45.01 45.39 -0.30 3,500
JSIL JS Investments Limited 15.25 15.75 15.10 15.46 0.31 174,500
KASBSL KASB Securities Limited 8.16 8.16 8.00 8.00 -1.00 20,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 28.69 28.89 28.00 28.73 -0.21 17,500
PASL Pervez Ahmed Securities Limited 2.50 2.59 2.46 2.52 0.07 851,500
SIBL Security Investment Bank Limited 2.96 2.96 2.77 2.77 -1.03 21,500
TRIBL Trust Investment Bank Limited 1.40 1.50 1.36 1.49 0.14 28,500
TSBL Trust Securities and Brokerage Limited 5.00 5.39 5.00 5.20 0.11 5,500
JUTE (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 45.88 50.70 45.88 50.70 -2.67 30,500
CJPL Crescent Jute Proudcts Limited 3.60 3.70 3.60 3.65 -0.09 10,500
SUHJ Suhail Jute Mills Limited 14.50 14.50 14.50 14.50 0.37 500
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 12.20 12.20 12.20 12.20 -0.95 1,000
NEXT Next Capital Limited 8.21 9.11 8.20 9.03 0.59 46,000
OLPL Orix Leasing Pakistan Limited 72.06 72.06 72.05 72.06 -0.94 11,500
SLCL Security Leasing Corporation Limited 2.49 2.50 2.49 2.50 0.10 6,000
SCLL Standard Chartered Leasing Limited 8.70 8.70 8.70 8.70 -0.59 500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 3,040.00 3,100.00 3,040.00 3,040.00 -160.00 760
LEUL Leather Up Industries Limited 11.00 11.00 11.00 11.00 0.00 500
SRVI Service Industries Limited 834.73 834.73 834.73 834.73 39.74 10,400
MISCELLANEOUS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ARPAK Arpak International Investment Limited 46.10 46.10 46.10 46.10 2.11 500
ECOP Ecopack Limited 16.10 16.57 16.00 16.00 0.00 15,500
GAMON Gammon Pakistan Limited 17.50 17.50 17.50 17.50 1.00 10,000
GRAYS Grays Of Cambridge (Pakistan) Limited 80.40 80.40 80.40 80.40 3.50 500
HADC Haydary Construction Company Limited 2.40 2.77 2.35 2.60 0.18 100,000
MACFL Macpac Films Limited 24.50 24.50 23.31 23.39 -0.23 30,000
PACE Pace (Pakistan) Limited 7.35 7.50 7.17 7.38 0.15 6,847,000
PHDL Pakistan Hotels Developers Limited 94.94 96.60 94.94 95.85 3.85 2,000
SHFA Shifa International Hospitals Limited 274.00 277.00 274.00 276.00 2.70 1,200
STPL Siddiqsons Tin Plate Limited 10.34 10.35 9.70 10.03 -0.11 377,500
SPEL Synthetic Products Enterprises Limited 55.03 58.40 54.00 56.70 1.02 200,500
TRIPF Tri-Pack Films Limited 267.90 267.90 261.00 262.00 -1.72 52,000
UBDL United Brands Limited 80.75 80.75 80.75 80.75 -4.80 500
UDPL United Distributors Pakistan Limited 30.75 30.75 30.00 30.00 0.60 1,500
MODARABAS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 42.81 42.81 42.00 42.81 2.03 27,500
BFMOD B.F. Modaraba 7.85 7.88 7.85 7.88 0.63 1,000
FANM First Al-Noor Modarba 4.47 4.50 4.47 4.50 0.15 60,000
FECM First Elite Capital Modaraba 4.34 4.38 4.34 4.38 0.15 1,000
FEM First Equity Modarba 4.30 4.30 4.25 4.25 -0.15 3,000
FFLM First Fidelity Leasing Modaraba 2.71 3.10 2.70 2.70 -0.01 6,000
FHAM First Habib Modarba Limited 10.96 11.05 10.96 11.03 0.03 13,500
FPRM First Paramount Modaraba 13.00 13.01 13.00 13.01 0.20 3,000
PMI First Prudential Modarba 1.86 1.95 1.86 1.95 0.10 1,500
FPJM First Punjab Modarba 6.06 6.30 6.06 6.30 0.10 4,000
FUDLM First UDL Modarba 27.20 28.24 27.20 27.73 0.24 19,500
SINDM Sindh Modaraba 6.20 6.84 6.20 6.20 0.00 10,500
SCM Standard Chartered Modaraba 29.25 30.40 29.25 30.40 0.45 45,500
UCAPM UNICAP Modarba 1.62 1.63 1.50 1.54 0.02 100,500
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 410.00 422.98 410.00 415.62 11.33 251,500
OGDC Oil and Gas Development Company Limited 135.80 137.43 134.53 137.01 6.12 3,208,400
POL Pakistan Oilfields Limited 332.00 337.93 332.00 337.93 16.09 1,011,600
PPL Pakistan Petroleum Limited 133.90 135.39 133.90 135.35 6.40 3,297,300
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 520.01 540.00 520.00 529.83 3.83 12,250
BPL Burshane LPG (Pakistan) Limited 92.79 95.43 92.00 95.43 4.54 17,800
HASCOL Hascol Petroleum Limited 143.45 143.45 143.45 143.45 6.83 182,900
PSO Pakistan State Oil Company Limited 334.00 338.50 332.50 335.75 9.74 2,012,400
SHEL Shell Pakistan Limited 218.01 224.00 218.01 218.83 4.10 152,600
SNGP Sui Northern Gas Pipelines Limited 33.20 33.70 32.80 33.14 0.30 4,354,000
SSGC Sui Southern Gas Company Limited 45.00 45.35 43.25 43.80 -0.42 11,523,500
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.95 6.05 5.95 6.05 0.52 17,500
CEPB Century Paper and Board Mills Limited 62.00 62.00 59.50 61.40 0.04 148,500
CPPL Cherat Packaging Limited. 238.15 243.00 236.05 237.22 -3.29 37,000
MERIT Merit Packaging Limited 20.99 21.44 20.65 21.16 0.33 45,000
PKGS Packages Limited 539.00 552.00 530.00 532.02 -7.90 77,900
SEPL Security Paper Limited 78.55 80.10 78.55 79.20 -2.80 3,000
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 709.00 709.00 700.00 700.00 13.00 150
FEROZ Ferozsons Laboratories Limited 790.00 825.30 790.00 809.11 23.11 41,100
GLAXO GlaxoSmithKline (Pakistan) Limited 234.00 236.00 229.00 230.48 3.18 391,800
HINOON Highnoon Laboratories Limited 360.00 376.10 360.00 367.32 5.41 58,600
IBLHL IBL HealthCare Limited 156.84 156.99 149.50 150.82 -1.72 48,700
OTSU Otsuka Pakistan Limited 99.00 100.00 98.00 98.00 -1.50 2,500
SAPL Sanofi-Aventis Pakistan Limited 680.00 680.00 680.00 680.00 15.00 50
SEARL The Searle Company Limited 395.00 397.00 388.40 390.26 1.92 532,000
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 38.90 39.79 37.55 38.65 0.25 111,500
EPQL Engro Powergen Qadirpur Limited 37.01 37.50 37.00 37.20 0.05 98,500
HUBC Hub Power Company Limited 102.80 102.90 101.00 102.00 -0.55 1,255,000
JPGL Japan Power Generation Limited 6.00 6.23 5.85 6.00 0.15 1,974,500
KEL K-Electric Limited 7.80 7.95 7.70 7.76 0.05 15,123,000
KOHP Kohinoor Power Company Limited 5.30 5.49 5.20 5.36 -0.04 20,500
KAPCO Kot Addu Power Company Limited 96.65 98.75 95.27 97.56 2.98 1,476,500
LPL Lalpir Power Limited 30.25 31.50 29.75 29.76 -0.24 983,000
NCPL Nishat Chunian Power Limited 59.30 59.90 59.30 59.75 0.71 17,000
NPL Nishat Power Limited 59.00 59.00 59.00 59.00 0.57 500
PKGP PAKGEN Power Limited 28.55 29.39 28.50 28.78 0.12 325,500
SPWL Saif Power Limited 34.90 34.90 34.35 34.54 0.31 21,500
SEPCO Southern Electric Power Company Limited 5.23 5.30 4.99 5.04 -0.09 2,933,000
TSPL Tri-Star Power Limited 2.57 2.79 2.55 2.69 0.02 31,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.20 10.60 10.16 10.53 0.32 197,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 212.00 214.85 210.11 211.69 3.76 742,800
BYCO Byco Petroleum Pakistan Limited 22.61 23.22 22.55 23.03 0.84 9,093,500
NRL National Refinery Limited 244.90 246.90 238.00 239.04 0.12 254,100
PRL Pakistan Refinery Limited 47.05 48.31 47.00 48.31 2.30 1,481,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 8.10 8.10 8.10 8.10 -0.95 4,000
ADAMS Adam Sugar Mills Limited 23.00 23.90 23.00 23.90 0.90 10,500
AABS Al-Abbas Sugar Mills Limited 160.51 160.51 160.50 160.51 -8.12 200
ALNRS Al-Noor Sugar Mills Limited 64.01 66.19 64.01 65.50 2.44 12,000
ANSM Ansari Sugar Mills Limtied 10.50 11.00 10.34 10.34 -0.38 2,000
CHAS Chashma Sugar Mills Limited. 72.70 72.70 69.00 69.78 -2.72 6,500
DWSM Dewan Sugar Mills Limited 9.39 9.39 8.70 8.90 -0.12 161,000
FRSM Faran Sugar Mills Limited 83.00 83.00 80.50 80.50 -1.00 6,000
HABSM Habib Sugar Mills Limited 39.00 39.20 38.65 39.00 0.30 64,500
HAL Habib-ADM Limited 30.87 30.87 30.86 30.87 1.47 120,000
HWQS Haseeb Waqas Sugar Mills Limited 6.30 6.50 6.30 6.50 0.01 5,500
IMSL Imperial Sugar Limited 5.55 5.55 5.55 5.55 -0.25 1,000
JDWS J.D.W. Sugar Mills Limited 310.00 310.00 310.00 310.00 5.00 2,000
JSML Jauharabad Sugar Mills Limited 19.48 19.48 19.00 19.00 0.51 8,000
MRNS Mehran Sugar Mills Limited 117.02 117.02 117.00 117.00 -5.00 1,100
MIRKS Mirpurkhas Sugar Mills Limited 77.00 77.00 75.00 75.00 -2.50 3,500
MZSM Mirza Sugar Mills Limited 3.85 3.85 3.10 3.30 -0.24 30,000
SHSML Shahmurad Sugar Mills Limited 51.97 51.97 51.95 51.95 2.45 3,500
SGML Shakerganj Mills Limited 18.51 18.79 18.50 18.79 0.13 4,000
SGMLPS Shakerganj Mills Limited - Preference Shares 4.50 4.50 4.50 4.50 -0.80 24,500
SASML Sind Abadgar Sugar Mills Limited 19.40 19.40 19.40 19.40 -0.99 3,000
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 28.06 28.52 28.05 28.50 -1.01 29,500
DSFL Dewan Salman Fibre Limited 3.13 3.45 3.07 3.36 0.31 3,645,000
IBFL Ibrahim Fibre Limited 70.00 70.00 70.00 70.00 -3.00 1,500
PSYL Pakistan Synthetics Limited 15.75 15.75 15.75 15.75 -1.00 6,000
RUPL Rupali Polyester Limited 14.94 14.94 14.00 14.00 0.00 51,500
TRPOL Tri-Star Ployester Limited 1.80 2.10 1.75 1.81 0.09 127,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 33.75 33.75 33.03 33.13 -0.22 162,000
HUMNL Hum Network Limited 16.87 16.87 16.57 16.60 0.02 222,500
MDTL Media Times Limited 2.39 2.39 2.29 2.31 -0.01 423,000
NETSOL NetSol Technologies Limited 54.80 56.50 54.50 55.53 0.97 209,000
PAKD Pak Datacom Limited 73.75 73.75 73.75 73.75 -1.25 500
PTC Pakistan Telecommunication Company Limited 18.90 19.48 18.81 19.21 0.30 5,182,500
SYS Systems Limited 70.96 74.40 69.50 70.84 -0.45 2,573,000
TELE Telecard Limited 3.90 4.10 3.90 4.02 0.12 1,489,500
TRG TRG Pakistan Limited 36.90 36.90 36.11 36.90 1.75 7,251,500
WTL WorldCall Telecom Limited 2.00 2.00 1.90 1.95 0.03 2,316,500
TEXTILE COMPOSITE (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 5.39 5.42 5.25 5.31 -0.02 637,500
BHAT Bhanero Textile Mills Limited 529.00 529.00 529.00 529.00 -16.90 400
BTL Blessed Textile Mills Limited 159.99 168.01 159.99 164.51 4.50 3,400
CHBL Chenab Limited 4.67 4.75 4.55 4.66 0.17 27,000
CLCPS Chenab Limited - Preference Shares 1.71 1.81 1.70 1.81 0.11 109,500
CRTM Crescent Textile Mills Limited 22.99 23.30 22.61 22.85 0.49 91,000
DLL Dawood Lawrancepur Limited 128.83 128.83 120.55 122.71 -1.02 2,300
FASM Faisal Spinning Mills Limited 180.00 181.92 180.00 181.92 8.66 8,200
GATM Gul Ahmed Textile Mills Limited 45.00 45.35 44.55 44.62 -0.04 151,500
INKL International Knitwear Limited 19.01 20.00 18.72 19.13 -0.59 63,000
ISTM Ishaq Textile Mills Limited 11.00 11.84 11.00 11.84 1.00 30,000
KOIL Kohinoor Industries Limited 5.50 5.55 5.06 5.10 -0.17 20,500
KML Kohinoor Mills Limited 22.99 22.99 21.40 21.74 -0.65 95,500
KTML Kohinoor Textile Mills Limited 66.85 69.50 65.00 68.85 2.45 469,500
MSOT Masood Textile Mills Limited 164.99 168.00 161.00 163.00 1.87 700
MTIL Mian Textile Industries Limited 3.05 3.19 2.75 3.19 0.19 2,000
MFTM Mohummed Farooq Textile Mills Limited 3.95 4.07 3.95 3.95 0.07 5,000
NCL Nishat Chunian Limited 38.49 39.30 38.49 38.77 0.62 1,537,000
NML Nishat Mills Limited 110.50 111.50 109.50 109.90 0.15 655,800
PASM Paramount Spinning Mills Limited 3.50 3.50 3.50 3.50 -0.20 2,000
REWM Reliance Weaving Mills Limited 34.00 34.49 34.00 34.48 1.09 7,000
SAPT Sapphire Textile Mills Limited 860.00 860.00 860.00 860.00 -4.00 50
SURC Suraj Cotton Mills Limited 162.07 162.07 162.07 162.07 0.00 100
ZAHID Zahidjee Textile Mills Limited 14.50 14.50 14.50 14.50 0.45 10,500
TEXTILE SPINNING (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.45 2.50 2.38 2.41 0.08 144,000
BCML Babri Cotton Mills Limited 45.45 45.45 45.45 45.45 2.14 500
CTM Colony Textile Mills Limited 3.66 3.78 3.66 3.67 -0.06 11,500
CFL Crescent Fibres Limited 53.99 55.00 53.99 55.00 2.61 11,500
DSIL D.S. Industires Limited 3.70 3.78 3.66 3.77 0.17 12,000
DSML Dar-es-Salaam Textile Mills Limited 7.50 7.50 7.50 7.50 1.00 7,500
DFSM Dewan Farooque Spinning Mills Limited 3.80 3.99 3.75 3.88 0.19 90,000
DMTM Dewan Mushtaq Textile Mills Limited 7.00 7.00 7.00 7.00 0.50 500
DWTM Dewan Textile Mills Limited 9.41 11.00 9.29 9.75 -0.54 9,500
GADT Gadoon Textile Mills Limited 142.00 146.50 141.50 144.24 2.07 17,400
GSPM Gulshan Spinning Mills Limited 2.10 2.30 2.03 2.30 0.05 5,500
HMIM Haji Mohammed Ismail Mills Limited 3.20 3.20 3.20 3.20 0.08 2,500
HIRAT Hira Textile Mills Limited 11.50 11.50 11.00 11.15 0.10 45,500
IDYM Indus Dyeing Manufacturing Company Limited 1,200.00 1,200.00 1,200.00 1,200.00 50.50 50
ILTM Island Textile Mills Limited 899.99 900.00 820.00 821.00 -37.00 250
JATM J.A. Textile Mills Limited 4.83 5.00 4.82 4.93 -0.30 2,500
JDMT Janana-de-Malucho Textile Mills Limited 83.00 83.00 83.00 83.00 0.00 500
KOHTM Kohat Textile Mills Limited 11.40 12.00 11.40 12.00 0.85 1,500
KOSM Kohinoor Spinning Mills Limited 10.69 10.94 10.69 10.94 0.46 5,000
LMSM Land Mark Spinning Industries Limited 10.00 10.19 9.50 9.50 -0.28 2,500
MUKT Mukhtar Textile Mills Limited 2.00 2.00 1.95 1.95 -0.04 2,000
NAGC Nagina Cotton Mills Limited 65.49 65.50 65.00 65.00 -0.50 2,000
NCML Nazir Cotton Mills Limited 3.35 3.35 3.35 3.35 0.04 3,000
PRET Premium Textile Mills Limited 101.50 101.75 101.50 101.75 2.75 1,000
RAVT Ravi Textile Mills Limited 3.50 3.74 3.50 3.57 -0.28 58,500
RUBY Ruby Textile Mills Limited 5.20 5.20 5.20 5.20 0.20 500
SAIF Saif Textile Mills Limited 20.00 20.00 19.96 19.99 0.60 2,000
SLYT Sally Textile Mills Limited 12.01 12.01 11.70 11.70 -0.27 32,500
SANE Salman Noman Enterpries Limited 5.00 5.00 5.00 5.00 0.01 1,000
SNAI Sana Industries Limited 80.25 81.00 80.25 80.75 1.75 3,000
SSML Saritow Spinning Mills Limited 7.55 7.55 7.55 7.55 0.00 1,000
SERT Service Textile Industries Limited 13.24 13.25 13.20 13.25 1.00 45,500
SUTM Sunrays Textile Mills Limited 413.00 413.00 413.00 413.00 18.25 100
THAS Taha Spinning Mills Limited 6.01 6.20 6.01 6.20 0.15 2,500
TATM Tata Textile Mills Limited 31.00 31.75 29.40 31.69 0.79 9,000
TEXTILE WEAVING (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.05 10.05 10.05 10.05 -0.94 500
ICCT I.C.C. Textile Limited 3.75 3.75 3.75 3.75 -0.30 1,000
PRWM Prosperity Weaving Mills Limited 31.50 31.50 31.50 31.50 -0.50 1,500
SMTM Samin Textiles Limited 9.00 9.00 8.91 8.94 -0.22 4,000
STJT Shahtaj Textile Mills Limited 87.00 87.00 87.00 87.00 2.00 500
YOUW Yousuf Weaving Mills Limited 3.25 3.25 3.25 3.25 0.25 500
ZTL Zephyr Textile Limited 6.75 6.80 6.75 6.80 -0.20 5,500
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 317.00 317.00 317.00 317.00 14.00 100
PAKT Pakistan Tobacco Company Limited 961.10 1,001.86 961.00 988.30 34.14 2,600
PMPK Philip Morris (Pakistan) Limited 1,280.00 1,280.00 1,280.00 1,280.00 11.91 20
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 10.74 10.80 10.45 10.51 -0.04 418,500
PIBTL Pakistan International Bulk Terminal Limited 36.50 37.36 36.50 36.92 0.61 2,970,000
PNSC Pakistan National Shipping Corporation Limited 109.31 112.98 109.00 112.98 5.38 105,600
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 273.00 273.00 268.00 269.31 -3.09 5,800
SSOM S.S. Oil Mills Limited 27.93 27.93 27.93 27.93 1.33 1,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 70.99 73.48 70.90 73.48 3.49 123,500
Future Contracts (Number of traded companies in sector: 66)
Symbol Company Name Open High Low Close Change Volume
EPQL-SEP   38.49 38.49 37.90 37.90 0.00 1,000
KAPCO-SEP   96.00 96.25 95.75 96.25 0.00 9,500
FFC-AUG   137.50 138.25 136.05 136.71 0.00 45,500
HBL-SEP   205.99 208.99 205.99 208.99 0.00 3,000
ATRL-SEP   212.00 213.99 208.20 209.99 0.00 83,500
FCCL-AUG   35.60 36.55 35.50 36.22 0.00 1,268,000
BOP-SEP   9.94 9.94 9.33 9.40 0.00 4,268,500
PAKCEM-SEP   20.09 20.24 19.75 20.11 0.00 1,242,000
FABL-SEP   16.25 16.70 16.25 16.60 0.00 16,500
NCL-SEP   39.35 39.78 39.20 39.39 0.00 322,000
AKBL-SEP   24.25 24.25 23.80 23.95 0.00 55,500
PSO-SEP   337.00 342.00 336.00 339.83 0.00 750,500
EFOODS-SEP   161.40 163.56 159.50 162.08 0.00 941,500
BOP-AUG   9.60 9.75 9.23 9.26 0.00 2,343,500
PAKCEM-AUG   19.40 19.90 19.37 19.79 0.00 1,027,000
SSGC-SEP   45.10 45.90 43.81 44.35 0.00 4,326,000
PIOC-SEP   88.00 91.32 88.00 91.00 0.00 646,000
DGKC-SEP   142.00 147.87 141.70 147.22 0.00 3,783,000
FABL-AUG   16.25 16.30 15.85 16.25 0.00 31,500
HUBC-SEP   98.00 98.50 98.00 98.50 0.00 12,500
NCL-AUG   38.25 39.25 38.25 38.65 0.00 429,000
AKBL-AUG   24.08 24.19 23.70 23.75 0.00 133,500
PSO-AUG   333.00 338.35 333.00 335.37 0.00 356,500
EFOODS-AUG   160.00 162.00 159.00 160.27 0.00 350,000
FFBL-SEP   61.60 63.45 61.60 62.89 0.00 3,284,500
SNGP-SEP   33.75 33.98 33.25 33.58 0.00 1,391,000
FATIMA-SEP   49.40 49.45 49.40 49.43 0.00 5,000
KEL-SEP   7.85 8.05 7.82 7.88 0.00 3,689,000
ENGRO-SEP   322.50 325.00 320.25 322.58 0.00 2,407,500
PPL-SEP   134.90 136.63 134.50 136.15 0.00 1,222,500
SEARL-AUG   393.00 396.50 389.00 389.94 0.00 167,000
SSGC-AUG   44.70 45.34 42.75 43.74 0.00 2,200,500
PIOC-AUG   87.00 90.42 86.50 90.42 0.00 651,000
DGKC-AUG   141.00 146.41 141.00 145.35 0.00 1,652,500
HUBC-AUG   103.00 103.00 101.56 102.00 0.00 7,000
FFBL-AUG   62.00 63.40 62.00 62.48 0.00 799,500
OGDC-SEP   136.03 138.94 136.01 138.13 0.00 566,000
SNGP-AUG   33.00 33.60 32.40 33.18 0.00 642,500
FATIMA-AUG   48.50 48.60 48.25 48.40 0.00 18,500
KEL-AUG   7.80 7.94 7.71 7.75 0.00 5,720,500
PTC-SEP   19.11 19.68 19.00 19.49 0.00 2,993,000
ENGRO-AUG   322.90 324.90 318.12 322.29 0.00 792,000
PAEL-SEP   88.50 92.07 88.20 91.85 0.00 18,292,000
PPL-AUG   133.97 135.97 133.97 135.42 0.00 183,500
BAFL-AUG   27.00 27.75 27.00 27.55 0.00 17,000
NML-SEP   111.50 113.00 110.40 111.01 0.00 306,000
NBP-SEP   54.00 54.70 53.61 54.55 0.00 213,000
AICL-SEP   58.50 58.50 57.50 57.66 0.00 1,098,000
EFERT-SEP   94.90 95.50 94.00 95.17 0.00 1,079,500
MLCF-SEP   75.40 78.15 74.76 77.80 0.00 5,431,000
OGDC-AUG   135.90 137.36 135.00 136.50 0.00 159,500
LUCK-SEP   529.10 538.00 529.10 533.55 0.00 324,500
PTC-AUG   18.85 19.40 18.82 19.15 0.00 3,612,500
PAEL-AUG   87.50 90.80 87.00 90.62 0.00 6,484,000
CHCC-SEP   90.00 92.00 90.00 91.18 0.00 201,500
UBL-SEP   167.50 167.50 166.00 166.04 0.00 284,500
NML-AUG   110.50 111.33 109.50 109.92 0.00 285,500
NBP-AUG   53.40 54.00 52.99 53.07 0.00 295,000
AICL-AUG   58.50 58.50 56.75 56.95 0.00 622,500
EFERT-AUG   94.40 95.60 94.05 95.37 0.00 722,000
MLCF-AUG   74.15 77.22 74.15 76.98 0.00 1,379,000
LUCK-AUG   527.48 532.90 525.95 528.15 0.00 164,500
FFC-SEP   138.00 138.70 135.75 137.35 0.00 51,500
CHCC-AUG   88.90 90.50 88.01 89.93 0.00 224,500
UBL-AUG   165.51 167.00 164.00 164.31 0.00 317,000
FCCL-SEP   36.19 37.18 35.85 36.80 0.00 2,371,000

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