ksestocks.com logo
  ·  Govt won't allow illegal money changers to play with country's destiny, warns Dar·  Oil edges up after big OPEC-driven weekly rally·  Sindh Rangers dedicate month of December to Quaid-e-Azam·  Asian Bank to provide Pakistan $200m for disaster risk management·  Saudi Arabian Airlines jet makes emergency landing in Karachi, pilot unwell·  What's the plan? Bilawal flays PML-N's 'failed' National Action Plan·  Contempt plea: LHC wants answers in proceedings against CM·  SHC suspends govt's order of deporting Pak-Turk schools' staff·  Sherry Rehman slams PM over release of unabridged readout·  Hot in winters: Karachi battles third fire in 10 days·  International Day of Persons with Disabilities: Experts urge inclusive education for differently-abled children·  Former Special Forces Officer: Gen. 'Mad Dog' Mattis Left 'My Men to Die'·  Closer look at the man advising Trump on Cuba policy·  French candidate: Trump's win frees voters from 'diktats'·  Taliban kill 23 civilians in Afghanistan Saturday, December 3, 2016

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on December 2, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 42,988.09 43,310.07 42,915.18 43,270.90 363.54 88,318,610
KSE-30 KSE-30 Index 23,043.66 23,191.24 22,979.74 23,166.85 191.60 32,456,500
KSE-ALL KSE All Share Index 29,827.70 29,967.46 29,786.83 29,944.55 167.79 374,959,940
KSE-MI30 KSE Meezan Index 72,455.62 72,825.12 72,343.01 72,732.47 341.83 58,654,600
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 655.00 687.00 634.38 634.75 -33.01 399,100
ATLH Atlas Honda Limited 568.01 573.00 560.00 567.64 -5.56 2,800
DFML Dewan Farooque Motors Limited 37.04 38.48 36.50 37.83 0.27 3,149,000
GHNL Ghandara Nissan Limited 339.00 345.00 338.60 342.30 2.49 608,500
GHNI Ghandhara Industries Limited 649.88 660.00 645.01 648.04 3.39 138,800
GAIL Ghani Automobile Industries Limited 14.33 15.29 14.30 15.16 0.83 8,805,500
HINO HinoPak Motors Limited 1,530.00 1,560.00 1,500.00 1,505.00 -35.85 4,940
HCAR Honda Atlas Cars (Pakistan) Limited 565.00 568.00 556.01 558.89 -6.87 95,500
INDU Indus Motor Company Limited 1,485.00 1,498.95 1,470.00 1,481.28 -9.90 23,500
MTL Millat Tractors Limited 859.40 893.25 856.50 891.61 40.89 376,000
PSMC Pak Suzuki Motor Company Limited 530.00 530.00 528.00 529.67 1.16 15,100
SAZEW Sazgar Engineering Works Limited 97.44 97.50 95.00 96.25 -0.84 61,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 321.00 321.00 317.00 318.10 -6.90 7,100
ATBA Atlas Battery Limited 806.00 820.00 800.00 809.51 -10.49 3,850
BWHL Baluchistan Wheels Limited 138.00 138.00 138.00 138.00 2.90 500
EXIDE Exide Pakistan Limited 1,010.00 1,026.00 1,010.00 1,014.62 -11.69 2,350
GTYR General Tyre and Rubber Co. of Pakistan Limited 268.60 273.00 268.50 269.07 -1.07 34,500
LOADS Loads Limited 53.55 53.99 51.70 52.21 -1.32 2,782,000
THALL Thal Limited 458.05 473.00 458.00 466.42 7.56 215,900
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 46.81 46.81 46.81 46.81 2.22 14,500
PAEL Pak Elektron Limited 70.00 70.26 69.50 69.61 -0.46 628,000
PCAL Pakistan Cables Limited 264.00 264.00 262.00 263.33 -0.73 3,700
SIEM Siemens Pakistan Engineering Co. Limited 1,076.00 1,145.00 1,076.00 1,119.01 -13.29 1,750
SING Singer Pakistan Limited 41.50 42.50 41.50 41.85 0.49 106,000
TPL TPL Trakker Limited 18.50 18.72 18.10 18.18 -0.37 1,811,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 303.00 308.99 302.00 306.00 3.00 6,500
BWCL Bestway Cement Limited 259.02 260.00 256.50 258.91 -1.01 60,100
CHCC Cherat Cement Company Limited 161.60 167.30 161.05 162.24 1.05 2,157,900
DGKC D.G. Khan Cement Company Limited 193.00 196.10 192.51 195.18 2.54 2,419,300
DNCC Dandot Cement Company Limited 14.20 14.55 14.01 14.01 0.01 7,000
DCL Dewan Cement Limited 33.03 33.80 33.00 33.42 0.53 1,401,500
FCCL Fauji Cement Company Limited 38.40 38.65 38.20 38.32 0.03 3,412,500
FECTC Fecto Cement Limited 116.00 116.80 115.00 115.29 0.19 4,500
FLYNG Flying Cement Company Limited 15.50 15.89 14.70 15.05 -0.41 961,500
GWLC Gharibwal Cement Limited 49.50 51.44 49.50 50.40 1.40 6,000
JVDC Javedan Corporation Limited 32.21 32.45 31.01 31.80 -0.70 23,500
KOHC Kohat Cement Limited 270.00 270.00 266.00 268.34 -1.02 9,700
LUCK Lucky Cement Limited 734.00 734.00 720.01 733.84 2.91 269,550
MLCF Maple Leaf Cement Factory Limited 110.60 112.89 110.60 112.08 2.06 1,956,000
PIOC Pioneer Cement Limited 120.00 122.50 119.75 120.77 1.40 621,300
POWER Power Cement Limited 11.70 11.93 11.70 11.79 0.12 1,792,500
SMCPL Safe Mix Concrete Limited 10.25 10.40 10.21 10.31 0.12 143,000
THCCL Thatta Cement Company Limited 34.85 34.85 34.01 34.08 -0.64 340,500
CHEMICAL (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 13.30 13.67 12.80 13.18 0.13 922,000
AKZO Akzo Nobel Pakistan Limited 243.98 243.98 238.00 241.52 2.45 33,000
ARPL Archroma Pakistan Limited 788.90 799.99 779.00 795.48 17.08 37,900
BAPL Bawany Air Product Limited 11.29 12.11 11.29 11.69 0.58 186,000
BERG Berger Paints Pakistan Limited 188.05 193.00 184.25 189.87 -1.62 9,500
BIFO Biafo Industries Limited 316.00 325.00 313.25 322.73 5.73 16,000
COLG Colgate Palmolive (Pakistan) Limited 1,600.00 1,600.00 1,600.00 1,600.00 19.99 700
DAAG Data Agro Limited 21.63 21.63 21.63 21.63 1.03 10,500
DOL Descon Oxychem Limited 18.00 18.25 17.70 17.83 -0.23 424,000
DYNO Dynea Pakistan Limited 55.55 55.55 55.55 55.55 0.56 500
EPCL Engro Polymer and Chemicals Limited 16.25 16.50 15.52 15.72 -0.56 4,562,500
GGL Ghani Gases Limited 22.64 23.46 22.26 23.01 0.60 1,369,000
ICI I.C.I. Pakistan Limited 810.00 846.22 810.00 846.22 40.29 155,700
ICL Ittehad Chemical Limited 40.50 40.89 40.10 40.29 -0.22 21,500
LPGL Leiner Pak Gelatine Limited 46.30 46.30 46.30 46.30 2.20 1,500
LINDE Linde Pakistan Limited 137.56 140.00 136.01 137.42 -1.22 15,400
LOTCHEM Lotte Chemical Pakistan Limited 8.55 8.65 8.30 8.36 -0.14 4,141,000
NICL Nimir Industrial Chemicals Limited 40.50 41.15 39.50 41.15 0.75 36,000
NRSL Nimir Resins Limited 12.74 12.81 12.46 12.55 0.02 1,490,500
PGCL Pakistan Gum and Chemiclas Limited 158.00 162.00 155.00 159.50 2.52 1,100
PPVC Pakistan PVC Limited 8.50 9.34 8.50 8.99 0.00 37,500
SARC Sardar Chemical Industries Limited 14.00 14.50 14.00 14.50 0.50 2,000
SHCI Shaffi Chemical Industries Limited 10.80 10.98 10.60 10.77 0.26 19,500
SITC Sitara Chemical Industries Limited 579.00 579.00 570.00 570.00 -6.33 1,400
SPL Sitara Peroxide Limited 32.95 33.98 32.15 33.53 0.92 511,500
WAHN Wah Noble Chemicals Limited 144.50 147.00 138.11 140.90 -3.60 45,500
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 11.77 11.77 11.70 11.71 -0.03 97,500
PGF PICIC Growth Fund 27.20 27.20 26.50 27.00 0.16 94,000
PIF PICIC Investment Fund 11.62 11.90 11.62 11.90 -0.10 1,000
TSMF Tri-Star Mutual Fund Limited 17.50 17.97 17.50 17.93 0.40 15,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 103.01 104.50 102.80 103.98 0.80 60,000
AKBL Askari Bank Limited 24.05 24.49 23.70 23.95 0.01 1,464,500
BAFL Bank Al-Falah Limited 33.00 34.76 33.00 34.30 1.18 2,581,000
BAHL Bank Al-Habib Limited 48.02 48.50 47.99 48.00 -0.45 564,000
BOK Bank Of Khyber Limited 15.65 15.70 15.30 15.33 -0.32 35,500
BOP Bank Of Punjab Limited 18.77 19.15 18.51 18.89 0.25 20,299,000
BIPL Bankislami Pakistan Limited 12.55 12.55 12.51 12.55 0.03 4,000
FABL Faysal Bank Limited 19.50 19.58 19.20 19.27 -0.16 1,097,000
HBL Habib Bank Limited 225.50 231.45 222.52 230.44 6.46 243,100
HMB Habib Metropolitan Bank Limited 31.91 31.95 31.80 31.83 0.08 2,500
JSBL JS Bank Limited 9.08 9.14 8.91 9.00 0.01 1,756,000
MCB MCB Bank Limited 216.00 219.90 215.50 218.69 3.97 195,800
MEBL Meezan Bank Limited 59.30 59.75 59.00 59.04 0.04 130,500
NBP National Bank Of Pakistan 70.99 71.68 70.81 71.42 0.65 1,675,500
NIB NIB Bank Limited 2.09 2.18 2.06 2.15 0.08 5,777,000
SBL Samba Bank Limited 7.50 7.50 7.50 7.50 0.00 500
SILK Silkbank Limited 1.94 1.94 1.88 1.90 -0.01 1,232,000
SNBL Soneri Bank Limited 14.96 14.96 14.85 14.90 0.22 8,000
SCBPL Standard Chartered Bank Limited 22.00 22.00 21.50 21.65 -0.10 12,000
SMBL Summit Bank Limited 4.60 4.63 4.50 4.57 0.03 3,735,000
UBL United Bank Limited 213.77 215.76 208.00 214.67 3.58 157,500
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 43.25 43.99 42.71 43.00 -1.95 33,000
ASL Aisha Steel Mills Limited 14.50 14.61 14.25 14.50 0.11 6,611,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 12.75 12.75 12.58 12.58 -0.67 1,500
ASTL Amreli Steels Ltd. 73.50 76.00 72.50 74.26 0.09 1,111,000
BCL Bolan Casting Limited 73.50 74.81 73.00 73.96 2.71 132,000
CSAP Crescent Steel & Allied Products Limited 141.00 142.50 140.50 141.92 -0.29 52,100
DADX Dadex Eternit Limited 72.54 72.57 70.00 70.44 1.32 53,500
DSL Dost Steels Limited 11.62 12.00 11.60 11.64 -0.05 1,140,500
DKL Drekkar Kingsway Limited 11.80 12.19 11.51 11.75 -0.15 63,000
HSPI Huffaz Seamless Pipe Industries Limited 28.99 28.99 27.40 27.54 -0.97 28,500
INIL International Industries Limited 183.49 191.07 180.50 187.54 5.56 1,191,000
ISL International Steels Limited 82.00 88.16 82.00 87.35 3.38 2,039,000
KSBP K.S.B. Pumps Co. Limited 369.00 370.00 369.00 369.50 9.50 200
MUGHAL Mughal Iron and Steel Industries Limited 93.11 94.00 93.10 93.26 0.13 20,000
PECO Pakistan Engineering Company Limited 335.00 340.00 335.00 340.00 -9.00 1,300
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 39.88 40.00 39.55 39.76 0.18 76,000
DAWH Dawood Hercules Corporation Limited 135.00 136.49 135.00 135.94 0.97 93,500
ENGRO Engro Corporation Limited 304.05 307.18 303.60 305.98 1.64 855,500
EFERT Engro Fertilizers Limited 64.75 65.67 64.75 65.53 0.58 1,497,500
FATIMA Fatima Fertilizer Company Limited 34.60 34.74 34.31 34.48 -0.10 106,500
FFBL Fauji Fertilizer Bin Qasim Limited 52.26 52.79 52.26 52.38 -0.09 461,000
FFC Fauji Fertilizer Company Limited 104.90 104.90 104.25 104.72 0.33 332,700
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 54.01 55.35 54.00 54.65 0.55 683,000
CLOV Clover Pakistan Limited 45.48 45.49 44.60 44.93 -0.04 14,500
EFOODS Engro Foods Limited 149.00 149.60 148.50 148.97 0.45 731,000
FFL Fauji Foods Limited 89.99 91.70 87.60 88.10 -1.40 484,400
FFLNV Fauji Foods Limited Non Voting 70.79 70.79 68.30 68.91 0.60 65,000
GLPL Gillette Pakistan Limited 264.00 264.00 264.00 264.00 0.00 100
MFFL Mitchells Fruit Farms Limited 351.01 363.80 351.00 362.94 3.27 6,000
MUREB Murree Brewery Company Limited 944.00 945.00 931.50 934.18 -9.92 1,000
NATF National Foods Limited 309.50 321.09 309.00 321.09 15.29 60,900
QUICE Quice Food Limited 9.96 10.23 9.84 10.01 0.14 2,843,500
TREET Treet Corporation Limited 66.45 68.51 65.80 66.75 1.33 8,402,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 25.85 25.85 25.45 25.50 0.50 6,000
ZIL ZIL Limited 100.00 102.79 100.00 101.40 1.66 6,000
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 15.21 15.75 14.80 15.23 0.03 1,179,500
EMCO Emco Industries Limited 37.40 37.40 37.40 37.40 0.95 5,000
GHGL Ghani Glass Limited 148.00 150.50 148.00 149.50 -0.16 42,500
GGGL Ghani Global Glass Limited 23.01 23.95 23.01 23.73 0.75 943,000
GVGL Ghani Value Glass Limited 22.75 22.75 22.50 22.50 0.05 1,500
STCL Shabbir Tiles and Ceramics Limited 12.93 13.25 12.81 12.94 0.01 1,223,000
TGL Tariq Glass Industries Limited 102.00 104.90 102.00 103.00 1.45 351,000
INSURANCE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 59.40 59.90 59.00 59.04 -0.26 437,000
AGIC Askari General Inusrance Company Limited 28.00 28.50 28.00 28.48 0.23 6,000
ATIL Atlas Insurance Limited 76.80 80.77 76.80 79.56 2.63 37,000
CENI Century Insurance Comany Limited 28.00 28.40 28.00 28.40 0.63 11,000
CSIL Crescent Star Insurance Company Limited 10.46 10.46 10.10 10.23 -0.23 305,500
CYAN Cyan Limited 71.03 71.08 70.50 71.08 -0.08 7,500
EFUG EFU General Insurance Limited 138.00 139.00 136.50 136.50 -0.39 12,000
EFUL EFU Life Assurance Limited 204.90 204.90 199.00 200.00 0.00 7,700
HICL Habib Insurance Company Limited 19.15 19.15 18.60 18.62 -0.36 4,000
IGIIL IGI Insurance Limited 270.50 281.90 270.00 281.90 13.42 198,600
IGIL IGI Life Insurance Company Limited 80.00 81.87 78.12 81.46 1.96 12,000
JGICL Jubilee General Insurance Company Limited 101.00 101.00 99.51 100.43 0.43 22,100
JLICL Jubilee Life Insurance Company Limited 525.00 525.00 525.00 525.00 -0.01 4,000
PKGI Pakistan General Insurance Company Limited 11.98 12.32 11.82 12.32 1.00 212,500
PAKRI Pakistan Reinsurance Company Limited 37.89 38.50 37.75 38.14 0.69 52,000
PIL PICIC Insurance Limited 6.75 6.77 6.20 6.31 -0.36 546,000
PINL Premier Insurance Limited 20.90 21.00 20.90 21.00 1.00 6,000
RICL Reliance Insurance Company Limited 11.87 12.25 11.65 11.94 0.34 417,000
SHNI Shaheen Insurance Company Limited 8.78 9.10 8.66 8.98 0.20 72,500
TDIL TPL Direct Insurance Limited 20.50 20.50 20.00 20.00 -0.50 1,000
UNIC United Insurance Company of Pakistan Limited 20.31 20.50 20.21 20.25 -0.26 31,500
UVIC Universal Insurance Company Limited 18.20 19.20 18.19 19.19 0.99 63,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 68.60 69.50 68.50 69.08 1.02 58,500
DEL Dawood Equities Limited 7.19 7.30 7.00 7.16 -0.03 44,500
ESBL Escorts Investment Bank Limited 4.00 4.20 3.90 4.14 0.15 366,500
FCSC First Capital Securites Corporation Limited 7.22 7.30 6.86 6.97 -0.26 4,857,500
FCIBL First Credit & Invest Bank Limited 7.20 8.00 7.20 8.00 0.80 1,000
FDIBL First Dawood Investment Bank Limited 3.95 4.02 3.80 3.89 -0.01 1,110,000
FNEL First National Equities Limited 11.55 11.98 11.55 11.84 0.34 106,000
IGIBL IGI Investment Bank Limited 2.67 2.89 2.65 2.71 0.01 3,283,500
IFSL Invest & Finance Securities Limited 73.90 77.04 72.00 77.04 3.66 138,000
ICIBL Invest Capital Investment Bank Limited 2.48 2.48 2.30 2.32 -0.01 346,000
JSCL Jahangir Siddiqui Company Limited 23.10 23.59 23.01 23.08 -0.03 2,304,000
JSIL JS Investments Limited 15.15 15.30 15.08 15.21 0.01 13,000
PASL Pervez Ahmed Securities Limited 3.20 3.37 3.12 3.15 -0.01 6,960,000
TRIBL Trust Investment Bank Limited 4.48 4.63 4.20 4.28 -0.12 146,000
TSBL Trust Securities and Brokerage Limited 6.35 6.70 6.35 6.63 0.00 16,500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 72.23 79.30 72.23 79.30 3.28 1,000
CJPL Crescent Jute Proudcts Limited 5.30 5.30 4.80 5.00 -0.04 35,000
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 7.09 7.09 7.08 7.08 0.03 1,000
NEXT Next Capital Limited 15.60 15.60 14.90 15.16 -0.09 26,500
OLPL Orix Leasing Pakistan Limited 45.55 46.00 45.50 46.00 0.31 46,000
SPLC Saudi Pak Leasing Company Limited 2.88 2.95 2.80 2.90 0.05 123,000
SLCL Security Leasing Corporation Limited 7.41 8.10 7.41 7.65 0.13 520,500
SLL SME Leasing Limited 3.90 4.00 3.60 3.67 -0.23 10,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 4,300.00 4,300.00 4,300.00 4,300.00 0.00 180
LEUL Leather Up Industries Limited 19.00 19.00 18.00 18.01 -0.49 13,000
SRVI Service Industries Limited 1,548.00 1,565.01 1,500.00 1,552.08 39.76 10,100
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 147.99 147.99 147.99 147.99 7.04 1,000
AKGL Al-Khair Gadoon Limited 14.69 14.85 14.30 14.30 -0.60 4,000
ECOP Ecopack Limited 26.75 28.00 26.75 27.55 0.05 78,000
GAMON Gammon Pakistan Limited 37.61 38.84 37.61 38.12 -0.91 13,500
HADC Haydary Construction Company Limited 6.40 6.48 6.36 6.48 0.04 5,000
MACFL Macpac Films Limited 23.69 23.69 23.00 23.69 1.12 573,500
PACE Pace (Pakistan) Limited 12.90 13.05 12.65 12.74 -0.19 5,426,500
SHFA Shifa International Hospitals Limited 305.00 305.48 305.00 305.48 -2.57 400
STPL Siddiqsons Tin Plate Limited 16.05 16.84 16.05 16.23 -0.25 266,000
SPEL Synthetic Products Enterprises Limited 70.00 70.00 67.51 68.01 -1.99 28,000
TRIPF Tri-Pack Films Limited 268.00 272.00 268.00 269.46 1.29 22,400
UDPL United Distributors Pakistan Limited 71.24 72.87 69.00 72.00 2.60 46,500
MODARABAS (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 9.80 9.80 9.69 9.69 0.49 2,500
BRR B.R.R. Guardian Modaraba 7.80 8.30 7.65 8.21 0.71 749,000
CSM Crescent Standard Modaraba 6.88 6.89 5.85 6.25 0.21 333,000
FANM First Al-Noor Modarba 5.84 6.18 5.71 5.97 0.36 89,000
FECM First Elite Capital Modaraba 7.02 7.02 6.24 7.02 1.00 645,000
FEM First Equity Modarba 5.00 5.90 5.00 5.90 1.00 952,500
FFLM First Fidelity Leasing Modaraba 4.76 5.63 4.76 5.55 0.84 2,078,000
FHAM First Habib Modarba Limited 10.20 11.15 10.12 11.15 1.00 1,132,500
FIBLM First IBL Modaraba 5.44 5.75 4.60 5.19 0.37 189,500
FNBM First National Bank Modarba 5.74 5.83 5.37 5.51 -0.12 740,000
PAKMI First Pakistan Modarba 4.40 4.53 3.79 3.85 -0.40 348,000
FPRM First Paramount Modaraba 9.49 10.00 9.49 10.00 1.00 46,000
PMI First Prudential Modarba 4.80 4.80 4.00 4.10 -0.11 14,833,000
FPJM First Punjab Modarba 9.70 10.71 9.70 10.71 1.00 420,500
FUDLM First UDL Modarba 35.80 35.80 34.20 35.45 0.94 21,500
KASBM KASB Modaraba 3.83 4.00 3.83 3.95 0.46 19,000
MODAM Modaraba Al - Mali 4.54 5.13 4.54 5.07 0.94 182,000
ORIXM Orix Modaraba 23.40 23.94 23.40 23.61 0.81 79,000
PIM Popular Islamic Modaraba 3.40 4.50 3.40 4.50 0.50 1,000
SINDM Sindh Modaraba 4.99 5.89 4.65 5.59 0.67 123,000
TRSM Trust Modarba 5.60 6.30 5.60 6.00 0.70 77,500
UCAPM UNICAP Modarba 3.30 3.59 3.15 3.18 0.06 521,500
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 1,105.00 1,110.01 1,082.00 1,086.69 -14.94 78,950
OGDC Oil and Gas Development Company Limited 148.00 148.00 146.50 147.09 0.32 2,626,800
POL Pakistan Oilfields Limited 456.50 459.70 452.00 454.31 1.67 651,700
PPL Pakistan Petroleum Limited 161.90 161.90 159.10 159.34 -0.77 367,600
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 645.00 670.00 642.10 662.33 16.96 45,900
BPL Burshane LPG (Pakistan) Limited 72.00 73.00 70.00 71.01 -0.99 11,500
HASCOL Hascol Petroleum Limited 340.10 343.00 335.01 337.45 -2.37 477,500
HTL Hi-Tech Lubricants Limited 112.70 116.00 112.50 113.68 0.25 1,094,500
PSO Pakistan State Oil Company Limited 405.00 405.00 398.10 398.99 -1.33 506,300
SHEL Shell Pakistan Limited 482.00 484.00 475.00 478.70 -5.10 52,100
SNGP Sui Northern Gas Pipelines Limited 65.24 66.60 65.15 65.49 -0.06 4,740,000
SSGC Sui Southern Gas Company Limited 37.74 38.28 36.70 36.85 -0.86 4,587,500
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 8.75 9.73 8.74 9.48 0.75 210,500
CEPB Century Paper and Board Mills Limited 58.30 58.30 57.56 57.78 -0.30 35,500
CPPL Cherat Packaging Limited. 355.00 355.26 350.00 351.18 -7.32 8,000
MERIT Merit Packaging Limited 24.60 25.80 24.11 25.58 0.83 307,500
PKGS Packages Limited 820.00 866.27 820.00 856.20 31.18 221,950
SEPL Security Paper Limited 91.60 93.00 91.60 93.00 -0.02 2,500
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 872.50 904.00 871.10 886.53 11.53 10,600
FEROZ Ferozsons Laboratories Limited 770.00 784.00 765.00 769.60 2.97 31,950
GLAXO GlaxoSmithKline (Pakistan) Limited 220.00 228.96 218.99 228.96 10.90 2,092,000
HINOON Highnoon Laboratories Limited 588.99 606.00 587.00 591.38 6.18 25,350
IBLHL IBL HealthCare Limited 146.06 153.00 144.01 149.37 2.52 83,600
OTSU Otsuka Pakistan Limited 175.00 180.01 175.00 180.00 1.00 5,000
SAPL Sanofi-Aventis Pakistan Limited 2,079.00 2,079.00 2,000.00 2,013.67 -11.33 600
SEARL The Searle Company Limited 539.90 563.61 533.00 558.98 22.20 721,500
WYETH Wyeth Pakistan Limited 4,179.00 4,325.79 4,179.00 4,288.96 169.16 1,540
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 42.00 42.00 42.00 42.00 -0.50 2,000
AEL Arshad Energy Limited 16.40 16.65 16.02 16.65 0.32 8,000
EPQL Engro Powergen Qadirpur Limited 31.97 31.99 31.75 31.93 0.04 28,000
HUBC Hub Power Company Limited 107.00 108.40 107.00 108.11 0.67 333,300
JPGL Japan Power Generation Limited 6.60 6.71 6.50 6.53 0.01 3,786,500
KEL K-Electric Limited 9.24 9.32 9.18 9.21 0.03 3,023,000
KOHE Kohinoor Energy Limited 43.95 44.00 43.80 43.80 -0.15 36,500
KOHP Kohinoor Power Company Limited 12.15 12.70 11.60 11.84 -0.14 2,292,500
KAPCO Kot Addu Power Company Limited 76.00 76.10 75.81 75.97 -0.02 275,000
LPL Lalpir Power Limited 22.21 22.21 21.88 22.03 -0.06 496,000
NCPL Nishat Chunian Power Limited 56.35 56.50 56.01 56.23 -0.25 20,500
NPL Nishat Power Limited 55.50 55.50 55.10 55.10 -0.72 8,500
PKGP PAKGEN Power Limited 25.50 25.50 25.17 25.25 -0.05 58,000
SPWL Saif Power Limited 31.75 32.20 31.74 32.03 0.43 32,500
TSPL Tri-Star Power Limited 14.25 15.00 14.05 14.35 0.15 799,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.82 10.99 10.76 10.92 0.04 323,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 372.00 373.23 368.10 372.38 2.66 444,200
BYCO Byco Petroleum Pakistan Limited 23.71 24.74 23.70 24.48 0.88 12,862,000
NRL National Refinery Limited 588.00 603.13 583.00 600.60 9.96 281,200
PRL Pakistan Refinery Limited 43.50 43.74 43.01 43.58 0.21 889,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 7.22 7.69 7.22 7.50 0.18 32,000
CHAS Chashma Sugar Mills Limited. 94.90 97.33 93.11 97.27 4.57 36,300
DWSM Dewan Sugar Mills Limited 8.01 8.30 8.01 8.10 0.19 103,000
FRSM Faran Sugar Mills Limited 153.50 155.90 151.00 155.03 1.24 5,600
HABSM Habib Sugar Mills Limited 46.50 46.50 46.20 46.50 -0.01 49,000
HWQS Haseeb Waqas Sugar Mills Limited 14.30 14.32 13.50 13.58 0.26 2,760,500
HSM Husein Sugar Mills Limited 31.65 32.70 31.65 31.69 -0.29 14,000
IMSL Imperial Sugar Limited 8.75 9.50 8.56 9.38 0.87 238,000
JSML Jauharabad Sugar Mills Limited 65.00 65.00 64.78 64.89 -3.29 1,000
MRNS Mehran Sugar Mills Limited 190.00 191.90 190.00 190.95 3.87 200
MIRKS Mirpurkhas Sugar Mills Limited 214.00 216.00 208.00 213.63 2.90 800
MZSM Mirza Sugar Mills Limited 5.02 5.28 5.02 5.20 0.17 62,500
NONS Noon Sugar Mills Limited 45.65 45.70 45.50 45.50 -0.22 7,000
PNGRS Pangrio Sugar Mills Limited 4.86 5.48 4.85 5.24 0.09 68,500
SKRS Sakrand Sugar Mills Limited 7.53 8.20 7.53 8.04 0.08 4,500
SHJS Shahtaj Sugar Mills Limited 186.00 186.00 186.00 186.00 -2.58 500
SML Shakarganj Limited 26.60 27.45 26.60 26.93 0.11 524,000
SYNTHETIC & RAYON (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 5.56 5.99 5.50 5.66 0.23 7,226,000
GATI Gatron Industries Limited 94.10 94.10 93.00 93.00 -2.00 800
IBFL Ibrahim Fibre Limited 77.80 77.80 77.80 77.80 2.32 500
NSRM National Silk and Rayon Mills Limited 63.99 63.99 61.00 62.20 0.68 500
PSYL Pakistan Synthetics Limited 37.00 37.00 33.85 35.43 0.04 7,500
RUPL Rupali Polyester Limited 18.09 18.09 17.75 18.09 1.00 39,000
TRPOL Tri-Star Polyester Limited 17.50 18.00 17.00 17.18 -0.18 375,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.81 35.30 34.50 35.05 0.07 64,000
HUMNL Hum Network Limited 13.02 13.37 13.00 13.11 -0.02 1,102,000
MDTL Media Times Limited 5.70 5.90 5.58 5.62 -0.12 2,016,500
NETSOL NetSol Technologies Limited 57.99 58.00 57.61 57.81 0.01 68,000
PAKD Pak Datacom Limited 66.50 67.25 66.50 67.25 -0.65 1,500
PTC Pakistan Telecommunication Company Limited 17.41 17.61 17.39 17.46 -0.02 3,373,000
SYS Systems Limited 84.10 86.50 83.90 84.06 -0.72 203,500
TELE Telecard Limited 5.08 5.36 5.01 5.11 0.07 5,019,500
TRG TRG Pakistan Limited 42.60 42.75 42.30 42.47 0.06 1,821,000
WTL WorldCall Telecom Limited 2.89 3.36 2.89 3.19 0.31 50,219,500
TEXTILE COMPOSITE (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 72.50 73.98 72.50 73.98 1.98 1,000
ARUJ Aruj Industries Limited 31.00 31.00 30.80 30.80 -0.40 8,500
ANL Azgard Nine Limited 9.23 9.64 8.95 9.64 1.00 22,813,000
BHAT Bhanero Textile Mills Limited 810.00 810.00 810.00 810.00 10.00 50
CHBL Chenab Limited 7.60 8.19 7.51 7.61 0.12 4,180,500
CLCPS Chenab Limited - Preference Shares 3.70 4.05 3.60 3.82 0.15 7,611,000
CRTM Crescent Textile Mills Limited 30.10 30.40 29.50 29.93 0.21 56,500
DLL Dawood Lawrancepur Limited 242.00 242.00 242.00 242.00 -0.63 200
FASM Faisal Spinning Mills Limited 212.00 215.00 205.00 205.00 0.00 300
GFIL Ghazi Fabrics International Limited 8.00 8.72 7.88 7.95 0.23 278,500
GATM Gul Ahmed Textile Mills Limited 56.75 58.24 56.50 57.79 1.51 950,000
HAEL Hala Enterprises Limited 12.70 12.90 12.23 12.23 -0.87 10,500
INKL International Knitwear Limited 17.25 17.40 16.70 16.92 0.42 8,500
ISTM Ishaq Textile Mills Limited 10.00 10.00 10.00 10.00 0.00 1,000
JUBS Jubilee Spinning and Weaving Mills Limited 8.64 9.52 8.64 9.04 0.52 486,000
KOIL Kohinoor Industries Limited 8.89 9.20 8.86 9.00 0.19 308,500
KTML Kohinoor Textile Mills Limited 102.00 103.50 102.00 103.50 3.50 60,000
MSOT Masood Textile Mills Limited 163.61 172.99 163.61 172.99 0.82 2,100
MEHT Mehmood Textile Mills Limited 220.00 220.00 220.00 220.00 0.00 100
MTIL Mian Textile Industries Limited 4.10 4.30 4.10 4.27 0.07 13,500
MFTM Mohummed Farooq Textile Mills Limited 5.00 5.25 4.86 4.89 -0.08 128,000
MUBT Mubarak Textile Mills Limited 5.79 6.89 5.79 5.83 -0.96 56,000
NCL Nishat Chunian Limited 58.26 60.59 57.90 58.23 0.15 5,877,000
NML Nishat Mills Limited 148.88 151.80 146.01 147.42 -0.42 1,365,700
REDCO Redco Textiles Limited 7.94 8.20 7.74 7.86 0.31 415,500
TOWL Towellers Limited 36.90 36.90 36.80 36.90 1.75 5,500
ZAHID Zahidjee Textile Mills Limited 16.35 16.35 15.65 16.01 -0.08 31,500
TEXTILE SPINNING (Number of traded companies in sector: 41)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 3.57 3.99 3.57 3.65 0.08 5,504,000
ASTM Asim Textile Mills Limited 9.90 10.47 9.70 9.71 0.24 106,500
BCML Babri Cotton Mills Limited 101.59 102.10 101.59 102.10 4.86 2,000
BILF Bilal Fibres Limited 7.00 7.25 6.60 7.25 0.15 32,000
BROT Brothers Textile Mills Limited 7.65 8.00 7.50 7.64 0.09 74,000
CWSM Chakwal Spinning Mills Limited 6.81 7.38 6.71 6.82 0.00 4,961,000
CTM Colony Textile Mills Limited 6.50 6.99 6.50 6.63 0.27 2,114,500
DSIL D.S. Industires Limited 6.98 7.59 6.98 7.05 0.16 5,795,500
DSML Dar-es-Salaam Textile Mills Limited 7.65 7.65 7.50 7.60 -0.41 2,000
DFSM Dewan Farooque Spinning Mills Limited 5.19 5.40 5.10 5.16 0.14 791,500
DWTM Dewan Textile Mills Limited 13.89 13.89 12.00 12.78 -0.22 3,000
DINT Din Textile Mills Limited 87.03 87.03 87.03 87.03 0.00 200
ELSM Ellcot Spinning Mills Limited 131.00 138.90 131.00 137.75 0.00 6,000
FZCM Fazal Cloth Mills Limited 166.00 166.00 165.00 165.43 -0.57 1,000
GADT Gadoon Textile Mills Limited 265.11 275.00 263.50 268.74 1.32 62,100
GLAT Glamour Textile Mills Limited 50.73 51.01 50.71 50.74 -2.63 23,500
HMIM Haji Mohammed Ismail Mills Limited 6.01 6.30 6.00 6.05 -0.11 14,000
HIRAT Hira Textile Mills Limited 14.51 15.15 14.50 14.71 0.30 3,374,000
IDSM Ideal Spinning Mills Limited 10.45 10.45 10.45 10.45 1.00 1,000
IDRT Idrees Textile Mills Limited 14.03 14.03 13.65 14.03 1.03 2,500
IDYM Indus Dyeing Manufacturing Company Limited 855.00 860.84 855.00 860.42 40.57 350
ILTM Island Textile Mills Limited 1,054.51 1,164.00 1,054.50 1,054.75 -55.25 3,400
JATM J.A. Textile Mills Limited 5.99 6.00 5.01 6.00 0.10 13,000
JDMT Janana-de-Malucho Textile Mills Limited 110.96 110.96 105.51 109.52 3.84 14,700
KOHTM Kohat Textile Mills Limited 17.60 18.00 17.52 17.55 0.05 15,500
KOSM Kohinoor Spinning Mills Limited 7.40 7.85 7.31 7.48 0.12 537,500
LMSM Land Mark Spinning Industries Limited 7.59 7.99 7.59 7.99 0.15 3,500
NAGC Nagina Cotton Mills Limited 60.00 60.00 59.99 60.00 0.50 4,000
NCML Nazir Cotton Mills Limited 12.20 12.45 11.90 12.45 1.00 1,252,000
OLSM Olympia Spinning and Weaving Mills Limited 5.80 6.00 5.60 6.00 0.25 41,000
PRET Premium Textile Mills Limited 143.00 143.00 143.00 143.00 3.10 1,000
RAVT Ravi Textile Mills Limited 7.14 7.35 6.50 6.59 -0.38 211,000
RUBY Ruby Textile Mills Limited 13.95 14.39 12.50 13.57 0.08 80,000
SAIF Saif Textile Mills Limited 24.49 24.75 24.25 24.60 0.50 10,000
SJTM Sajjad Textile Mills Limited 6.30 6.48 5.50 6.48 -0.02 29,000
SANE Salman Noman Enterpries Limited 4.81 4.81 4.81 4.81 -0.16 2,500
SNAI Sana Industries Limited 71.00 71.00 70.10 70.10 0.05 1,000
SSML Saritow Spinning Mills Limited 10.38 10.40 10.00 10.28 0.28 36,500
SHDT Shadab Textile Mills Limited 54.00 55.90 54.00 54.10 0.09 3,500
SUTM Sunrays Textile Mills Limited 252.99 252.99 252.99 252.99 11.86 100
THAS Taha Spinning Mills Limited 12.00 12.90 11.97 12.70 -0.27 28,000
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 210.00 210.00 203.12 206.31 -6.87 3,000
SMTM Samin Textiles Limited 10.75 11.28 10.01 10.25 -0.25 513,500
SERF Service Fabircs Limited 11.00 11.40 10.51 10.73 -0.08 120,000
STJT Shahtaj Textile Mills Limited 204.73 204.73 204.73 204.73 9.74 500
YOUW Yousuf Weaving Mills Limited 6.05 6.15 5.28 5.50 -0.40 616,500
ZTL Zephyr Textile Limited 14.15 14.15 14.00 14.00 0.00 7,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 1,095.00 1,139.50 1,095.00 1,130.25 43.25 6,000
PMPK Philip Morris (Pakistan) Limited 2,200.00 2,240.00 2,200.00 2,240.00 -3.38 80
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 11.95 12.10 11.64 11.83 -0.08 4,056,000
PIBTL Pakistan International Bulk Terminal Limited 32.11 32.20 31.80 31.85 -0.22 2,358,000
PICT Pakistan International Container Terminal Limited 353.00 353.00 353.00 353.00 -3.00 500
PNSC Pakistan National Shipping Corporation Limited 155.25 161.80 155.25 156.68 -2.44 248,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 325.00 325.00 320.00 320.91 -9.09 9,200
SSOM S.S. Oil Mills Limited 44.00 44.77 43.00 44.77 2.13 57,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 65.17 65.17 65.17 65.17 -0.32 500
Future Contracts (Number of traded companies in sector: 37)
Symbol Company Name Open High Low Close Change Volume
MCB-DEC   217.35 219.50 217.00 218.85 0.00 12,500
NML-DEC   148.90 151.90 147.20 148.53 0.00 705,500
EFOODS-DEC   149.70 149.95 149.30 149.65 0.00 27,000
ISL-DEC   83.00 88.50 83.00 87.95 0.00 1,780,500
ENGRO-DEC   297.00 300.35 297.00 299.46 0.00 229,500
PPL-DEC   161.53 162.40 159.01 160.06 0.00 259,500
CHCC-DEC   162.25 167.95 162.25 163.51 0.00 360,500
PIOC-DEC   120.75 123.22 120.75 121.39 0.00 34,000
BOP-DEC   18.88 19.25 18.62 18.99 0.00 18,022,500
PSO-DEC   404.80 405.50 400.00 400.71 0.00 337,500
TPL-DEC   18.65 18.90 18.25 18.34 0.00 2,137,500
ASTL-DEC   74.00 76.89 72.80 74.57 0.00 785,000
NCL-DEC   58.51 61.00 58.35 58.71 0.00 4,618,500
KEL-DEC   9.22 9.35 9.22 9.23 0.00 470,000
ATRL-DEC   373.79 375.25 370.00 374.40 0.00 440,000
UBL-DEC   213.89 216.00 213.89 215.03 0.00 18,000
EFERT-DEC   63.30 63.45 62.90 63.24 0.00 250,500
FCCL-DEC   38.50 38.70 38.50 38.52 0.00 71,500
HBL-DEC   224.99 231.99 224.99 230.82 0.00 27,000
BAHL-DEC   49.00 49.00 49.00 49.00 0.00 1,000
HUBC-DEC   106.76 108.01 106.76 107.96 0.00 39,000
NBP-DEC   71.50 72.15 71.05 71.86 0.00 141,000
AKBL-DEC   24.20 24.25 23.84 24.11 0.00 188,000
MLCF-DEC   110.95 113.44 110.50 112.65 0.00 1,104,000
FFC-DEC   105.00 105.00 105.00 105.00 0.00 1,000
DGKC-DEC   194.00 196.85 193.51 196.07 0.00 997,500
FATIMA-DEC   34.75 34.75 34.74 34.75 0.00 1,500
HASCOL-DEC   340.00 344.40 337.80 339.58 0.00 503,500
PTC-DEC   17.60 17.65 17.42 17.55 0.00 99,000
TRG-DEC   42.70 42.95 42.61 42.76 0.00 1,391,000
KAPCO-DEC   75.90 75.90 75.90 75.90 0.00 500
POL-DEC   457.00 462.30 454.87 456.85 0.00 265,000
PAEL-DEC   70.40 70.40 70.00 70.07 0.00 262,000
BAFL-DEC   33.70 35.04 33.70 34.35 0.00 160,500
AICL-DEC   59.72 60.30 59.30 59.50 0.00 56,500
OGDC-DEC   146.00 146.85 145.21 145.88 0.00 300,500
FFBL-DEC   52.95 53.05 52.80 52.98 0.00 17,500
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
INKLR1   6.45 6.62 6.45 6.61 0.00 40,500

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