ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Monday, May 25, 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 May 22, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 32,637.72 32,750.45 32,528.81 32,605.62 -12.12 42,934,630
KSE-30 KSE-30 Index 20,760.66 20,856.08 20,709.13 20,770.25 26.43 18,082,150
KSE-ALL KSE All Share Index 23,005.55 23,083.34 22,896.11 22,939.76 -56.10 75,468,320
KSE-MI30 KSE Meezan Index 53,394.51 53,624.49 53,268.81 53,438.79 88.32 14,795,850
Automobile and Parts (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 171.00 184.49 171.00 184.49 5.19 2,200
ATLH Atlas Honda Limited 352.50 358.00 352.00 352.50 -1.50 1,600
DFML Dewan Farooque Motors Limited 6.08 6.20 6.00 6.04 -0.08 119,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 133.00 133.15 132.10 132.76 -0.56 15,200
GHNL Ghandara Nissan Limited 87.32 88.75 82.96 82.96 -4.36 553,000
GAIL Ghani Automobile Industries Limited 7.25 7.34 7.00 7.08 -0.17 1,037,500
HCAR Honda Atlas Cars (Pakistan) Limited 220.99 221.50 211.00 213.03 -7.18 629,400
INDU Indus Motor Company Limited 1,130.00 1,144.95 1,122.00 1,123.20 -6.80 450
PSMC Pak Suzuki Motor Company Limited 409.00 412.00 407.00 408.57 -1.36 13,000
SAZEW Sazgar Engineering Works Limited 39.00 39.90 38.50 38.50 -1.24 2,500
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 902.01 930.00 900.01 930.00 10.00 740
NMFL Nirala MSR Foods Limited 16.00 16.45 15.40 15.99 0.11 250,000
Chemicals (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 434.00 434.50 430.00 430.15 -0.75 2,250
AHCL Arif Habib Corporation Limited 37.64 37.65 36.22 36.64 -0.71 363,500
BAPL Bawany Air Product Limited 5.50 5.60 5.50 5.51 -0.24 7,000
BIFO Biafo Industries Limited 188.50 189.00 188.00 188.25 0.75 800
DAWH Dawood Hercules Corporation Limited 106.00 106.00 105.00 105.00 -1.60 1,000
DCH Descon Chemicals Limited 4.83 4.90 4.72 4.74 -0.12 131,500
DOL Descon Oxychem Limited 4.17 4.20 4.09 4.10 -0.07 64,500
DSFL Dewan Salman Fibre Limited 1.58 1.60 1.47 1.54 0.00 224,500
ENGRO Engro Corporation Limited 277.94 279.00 273.80 274.87 -1.59 1,263,500
EFERT Engro Fertilizers Limited 84.29 84.70 83.76 83.92 -0.22 1,249,000
EPCL Engro Polymer and Chemicals Limited 9.00 9.13 8.92 9.05 0.10 80,000
FATIMA Fatima Fertilizer Company Limited 35.80 36.00 35.24 35.81 0.35 592,000
FFBL Fauji Fertilizer Bin Qasim Limited 48.01 48.01 47.80 47.88 -0.11 239,500
FFC Fauji Fertilizer Company Limited 139.90 139.90 138.40 139.13 -0.11 532,300
GGL Ghani Gases Limited 26.00 26.74 26.00 26.52 -0.08 42,000
ICL Ittehad Chemical Limited 43.00 43.92 43.00 43.92 2.09 50,500
LOTCHEM Lotte Chemical Pakistan Limited 6.37 6.40 6.27 6.30 -0.07 630,500
MWMP Mandviwala Mauser Plastic Industries Limited 3.25 3.25 3.25 3.25 0.44 500
NICL Nimir Industrial Chemicals Limited 19.74 19.74 19.31 19.31 -0.43 1,000
PGCL Pakistan Gum and Chemiclas Limited 163.80 163.80 163.70 163.70 -8.60 300
SITC Sitara Chemical Industries Limited 320.01 320.01 317.00 318.00 -3.34 3,700
SPL Sitara Peroxide Limited 11.66 11.87 11.66 11.86 0.21 32,500
UDPL United Distributors Pakistan Limited 28.50 29.79 28.50 29.79 1.41 2,500
WAHN Wah Noble Chemicals Limited 50.50 50.50 50.50 50.50 -0.50 1,500
Commercial Banks (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 104.99 104.99 103.40 104.43 0.10 10,800
AKBL Askari Bank Limited 20.50 20.70 20.25 20.49 0.01 157,500
BAFL Bank Al-Falah Limited 27.09 27.20 26.80 27.05 -0.04 784,500
BAHL Bank Al-Habib Limited 44.50 45.00 44.50 44.90 -0.08 96,500
BOK Bank Of Khyber Limited 10.00 10.20 10.00 10.20 0.20 8,000
BOP Bank Of Punjab Limited 9.40 9.45 9.09 9.16 -0.16 4,837,500
BIPL Bankislami Pakistan Limited 9.30 9.45 9.30 9.32 -0.22 12,000
FABL Faysal Bank Limited 17.06 17.06 16.80 16.85 -0.16 660,500
HBL Habib Bank Limited 197.00 199.49 195.60 196.12 -0.82 153,100
HMB Habib Metropolitan Bank Limited 31.40 31.70 31.40 31.40 0.00 11,000
JSBL JS Bank Limited 6.00 6.10 5.80 5.80 -0.21 725,500
MCB MCB Bank Limited 267.00 269.95 267.00 267.73 1.24 193,700
MEBL Meezan Bank Limited 44.00 44.00 43.00 43.00 -1.00 91,500
NBP National Bank Of Pakistan 56.76 57.00 56.51 56.87 -0.12 297,500
NIB NIB Bank Limited 1.94 1.94 1.86 1.87 -0.06 2,496,500
SBL Samba Bank Limited 5.40 5.40 5.01 5.05 -0.52 483,500
SILK Silkbank Limited 1.76 1.76 1.73 1.75 0.02 124,500
SNBL Soneri Bank Limited 12.08 12.19 12.08 12.17 0.00 25,500
SCBPL Standard Chartered Bank Limited 24.01 24.01 24.01 24.01 -0.79 1,080,000
SMBL Summit Bank Limited 3.25 3.43 3.20 3.27 -0.01 288,500
UBL United Bank Limited 165.20 166.49 164.35 165.72 0.41 61,800
Construction and Materials (Cement) (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 349.99 354.00 342.00 345.85 -1.55 10,900
BERG Berger Paints Pakistan Limited 98.00 98.00 96.20 97.00 -0.80 4,000
BUXL Buxly Paints Limited 41.90 41.90 41.90 41.90 0.70 2,000
CHCC Cherat Cement Company Limited 72.75 72.75 71.50 71.89 0.08 98,000
DGKC D.G. Khan Cement Company Limited 124.45 124.47 123.15 123.57 -0.07 1,025,500
DADX Dadex Eternit Limited 39.02 39.02 39.01 39.01 -0.49 1,500
DCL Dewan Cement Limited 6.00 6.02 5.89 5.92 -0.05 184,500
EMCO Emco Industries Limited 2.80 2.80 2.80 2.80 0.02 1,000
FCCL Fauji Cement Company Limited 32.20 32.32 31.96 32.12 0.04 2,126,000
FECTC Fecto Cement Limited 63.30 63.90 63.05 63.84 -0.11 8,000
FLYNG Flying Cement Company Limited 7.10 7.20 7.00 7.12 0.02 35,000
JVDC Javedan Corporation Limited 25.90 25.90 25.90 25.90 0.95 500
KOHC Kohat Cement Limited 180.50 181.00 178.00 179.49 1.07 70,200
LPCL Lafarge Pakistan Cement Limited 15.75 16.09 15.65 16.01 -0.01 158,500
LUCK Lucky Cement Limited 444.50 445.50 441.05 443.38 -0.32 108,800
MLCF Maple Leaf Cement Factory Limited 62.54 62.74 61.90 62.43 0.15 694,500
PIOC Pioneer Cement Limited 77.00 77.85 76.90 77.64 0.63 159,500
POWER Power Cement Limited 7.06 7.08 7.00 7.01 -0.07 354,000
SMCPL Safe Mix Concrete Products Limited 7.55 7.55 7.55 7.55 -0.46 2,500
STCL Shabbir Tiles and Ceramics Limited 8.50 8.68 8.25 8.29 -0.32 255,500
THCCL Thatta Cement Company Limited 28.40 29.82 28.40 28.50 0.10 2,500
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 28.00 28.79 28.00 28.40 0.90 2,000
EPQL Engro Powergen Qadirpur Limited 41.00 41.26 40.90 41.11 0.23 416,000
HUBC Hub Power Company Limited 93.50 93.95 93.00 93.29 0.30 375,000
JPGL Japan Power Generation Limited 3.70 3.72 3.50 3.57 -0.10 937,000
KEL K-Electric Limited 7.35 7.57 7.35 7.45 0.01 4,362,500
KOHE Kohinoor Energy Limited 46.25 46.45 46.00 46.00 -0.25 4,000
KOHP Kohinoor Power Company Limited 2.70 2.70 2.55 2.60 -0.05 17,500
KAPCO Kot Addu Power Company Limited 84.49 84.50 84.00 84.44 -0.06 196,000
LPL Lalpir Power Limited 29.50 30.01 29.50 30.00 0.11 1,335,000
NCPL Nishat Chunian Power Limited 59.70 59.88 59.00 59.88 0.18 17,500
NPL Nishat Power Limited 54.50 54.50 52.03 52.63 -2.77 86,500
PKGP PAKGEN Power Limited 28.50 28.89 28.10 28.65 0.26 42,000
SPWL Saif Power Limited 37.05 37.45 36.60 36.87 -0.18 53,000
SEPCO Southern Electric Power Company Limited 2.35 2.35 2.20 2.25 -0.08 161,000
TSPL Tri-Star Power Limited 1.48 1.48 1.21 1.37 -0.06 100,000
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 22.45 22.59 22.00 22.59 1.07 49,000
PCAL Pakistan Cables Limited 132.00 132.00 128.50 128.50 -3.50 1,200
Engineering (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 40.30 42.19 39.70 40.63 -0.98 2,500
AGTL Al-Ghazi Tractors Limited 384.84 386.50 370.00 375.08 -9.76 6,600
BCL Bolan Casting Limited 64.00 64.00 61.60 61.92 -0.65 21,000
GHNI Ghandhara Industries Limited 70.00 72.95 69.17 69.17 -3.64 157,500
HINO HinoPak Motors Limited 1,094.00 1,095.00 1,050.01 1,058.37 -26.58 15,600
KSBP K.S.B. Pumps Co. Limited 132.00 135.90 132.00 135.90 3.40 2,600
MTL Millat Tractors Limited 607.00 607.00 602.30 604.14 -2.36 4,600
MUGHAL Mughal Iron and Steel Industries Limited 48.40 48.48 47.10 47.21 -0.90 503,000
PECO Pakistan Engineering Company Limited 104.00 105.19 104.00 105.02 4.01 700
Equity Investment Instruments (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.41 7.50 7.35 7.36 -0.07 16,000
FECM First Elite Capital Modaraba 4.14 4.14 4.04 4.10 0.05 2,500
FFLM First Fidelity Leasing Modaraba 2.35 2.35 2.31 2.31 0.01 10,500
FHAM First Habib Modarba Limited 10.00 10.00 10.00 10.00 0.00 11,000
FIMM First Imrooz Modaraba Limited 55.65 55.65 55.65 55.65 2.65 500
FPRM First Paramount Modaraba 12.50 12.55 12.50 12.55 -0.45 5,000
PMI First Prudential Modarba 1.65 1.65 1.60 1.60 -0.15 2,000
FPJM First Punjab Modarba 5.49 5.49 5.14 5.17 -0.31 59,500
GASF Golden Arrow Selected Funds Limited 9.12 9.19 9.08 9.11 -0.02 278,000
MODAM Modaraba Al - Mali 2.55 2.55 2.55 2.55 0.00 8,000
PGF PICIC Growth Fund 24.55 24.60 24.00 24.50 0.01 11,500
PIF PICIC Investment Fund 11.69 11.70 11.22 11.22 -0.28 46,500
SCM Standard Chartered Modaraba 28.49 28.60 28.25 28.25 -0.26 8,000
TSMF Tri-Star Mutual Fund Limited 2.80 2.80 2.80 2.80 0.06 1,000
Financial Services (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 59.26 60.15 58.70 59.21 -0.65 115,000
ARPAK Arpak International Investment Limited 17.76 17.76 17.76 17.76 -1.00 1,000
CPAL Capital Assets Leasing Corporation Limited 6.89 7.49 6.89 7.49 1.00 129,000
DEL Dawood Equities Limited 2.90 2.90 2.76 2.76 -0.24 2,000
FDIBL First Dawood Investment Bank Limited 1.05 1.05 1.05 1.05 -0.10 30,000
FNEL First National Equities Limited 2.50 2.50 2.50 2.50 0.08 2,000
IGIBL IGI Investment Bank Limited 1.50 1.50 1.37 1.40 -0.07 636,500
IFSL Invest & Finance Securities Limited 28.15 29.99 28.15 28.25 -0.69 14,500
ICIBL Invest Capital Investment Bank Limited 1.27 1.35 1.27 1.35 0.04 10,500
JSCL Jahangir Siddiqui Company Limited 18.11 18.32 17.22 17.40 -0.82 2,862,500
JSIL JS Investments Limited 12.15 12.25 11.80 12.06 -0.15 144,000
KASBSL KASB Securities Limited 9.29 9.89 9.25 9.89 0.02 3,000
OLPL Orix Leasing Pakistan Limited 56.30 59.00 56.21 59.00 0.00 7,500
PASL Pervez Ahmed Securities Limited 1.82 1.82 1.78 1.80 0.00 1,118,500
SPLC Saudi Pak Leasing Company Limited 1.32 1.32 1.32 1.32 -0.01 2,000
SIBL Security Investment Bank Limited 2.98 2.98 2.98 2.98 0.28 500
SLCL Security Leasing Corporation Limited 3.99 3.99 3.01 3.49 0.37 301,500
SCLL Standard Chartered Leasing Limited 8.12 8.16 8.11 8.15 -0.44 47,500
TRIBL Trust Investment Bank Limited 1.10 1.10 1.10 1.10 0.07 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.00 72.00 70.50 70.50 -1.55 8,000
PTC Pakistan Telecommunication Company Limited 20.58 20.60 20.41 20.50 0.02 801,500
TELE Telecard Limited 3.19 3.20 3.05 3.09 -0.02 260,000
WTL WorldCall Telecom Limited 1.45 1.52 1.41 1.44 0.00 729,000
Food Producers (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 18.00 18.50 18.00 18.00 0.01 5,000
ALNRS Al-Noor Sugar Mills Limited 29.50 29.94 29.05 29.16 0.59 61,000
ANSM Ansari Sugar Mills Limtied 5.45 5.54 5.45 5.54 0.29 2,000
CHAS Chashma Sugar Mills Limited. 21.00 21.00 21.00 21.00 1.00 3,000
CLOV Clover Pakistan Limited 81.40 81.40 80.00 80.50 0.13 2,100
CSUML Colony Sugar Mills Limited 4.67 4.67 4.67 4.67 0.07 1,000
DAAG Data Agro Limited 15.30 15.31 15.13 15.15 -0.98 22,500
DWSM Dewan Sugar Mills Limited 3.41 3.41 3.32 3.34 -0.14 9,500
EFOODS Engro Foods Limited 136.20 136.79 134.80 135.38 -0.61 385,500
HABSM Habib Sugar Mills Limited 35.30 35.30 34.76 35.01 -0.29 21,500
HWQS Haseeb Waqas Sugar Mills Limited 4.94 4.95 4.94 4.95 0.05 1,000
JDWS J.D.W. Sugar Mills Limited 308.00 308.00 301.00 307.00 -1.00 1,000
MRNS Mehran Sugar Mills Limited 110.25 111.00 110.00 110.31 -0.49 2,900
MIRKS Mirpurkhas Sugar Mills Limited 52.50 52.50 52.50 52.50 0.01 5,500
MFFL Mitchells Fruit Farms Limited 437.00 440.00 437.00 440.00 -1.51 150
NATF National Foods Limited 325.25 330.00 325.25 329.71 -2.29 900
NOPK Noon Pakistan Limited 75.98 75.98 75.95 75.98 10.24 15,000
NONS Noon Sugar Mills Limited 30.00 30.70 30.00 30.70 0.80 3,000
QUICE Quice Food Limited 6.90 7.18 6.84 6.86 -0.09 37,500
SSOM S.S. Oil Mills Limited 27.25 27.25 27.25 27.25 0.09 500
SHSML Shahmurad Sugar Mills Limited 37.67 38.88 37.67 38.00 0.33 8,000
TSML Tandlianwala Sugar Mills Limited 33.74 33.74 33.74 33.74 1.60 1,000
UPFL Unilever Pakistan Foods Limited 7,500.00 7,500.00 7,500.00 7,500.00 0.00 60
Forestry (Paper and Board) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 48.10 48.15 48.00 48.10 0.10 45,500
SEPL Security Paper Limited 75.05 75.05 75.05 75.05 -0.90 1,000
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 166.00 170.00 166.00 168.43 -1.42 2,000
ECOP Ecopack Limited 13.20 13.74 13.00 13.04 -0.15 29,500
GHGL Ghani Glass Mills Limited 80.00 80.00 78.50 78.50 -0.38 6,000
MACFL Macpac Films Limited 17.70 18.19 17.70 18.19 1.00 68,500
MERIT Merit Packaging Limited 21.00 21.09 19.60 19.80 -0.37 530,500
SIEM Siemens Pakistan Engineering Co. Limited 1,135.00 1,138.00 1,100.00 1,100.00 -19.00 260
SPEL Synthetic Products Enterprises Limited 47.00 47.49 46.25 47.13 1.06 646,500
THALL Thal Limited 261.02 272.99 255.18 257.85 -10.76 15,200
TRIPF Tri-Pack Films Limited 182.88 185.90 180.20 181.61 2.00 42,800
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 248.00 257.50 245.00 254.74 3.86 17,300
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DKL Drekkar Kingsway Limited 17.45 17.70 17.00 17.00 0.30 80,500
HAEL Hala Enterprises Limited 9.71 9.71 9.51 9.51 -0.49 2,500
PAEL Pak Elektron Limited 62.14 62.29 61.70 62.04 0.08 3,411,000
SING Singer Pakistan Limited 19.88 20.61 19.80 20.61 1.00 1,289,000
TGL Tariq Glass Industries Limited 56.25 57.40 55.06 56.69 0.35 357,000
Industrial metals and Mining (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.21 7.21 6.90 6.95 0.15 8,500
CSAP Crescent Steel & Allied Products Limited 47.00 47.40 46.80 46.95 -0.05 25,500
DSL Dost Steels Limited 4.05 4.21 4.00 4.07 -0.02 113,500
HSPI Huffaz Seamless Pipe Industries Limited 16.94 16.94 16.94 16.94 0.89 500
INIL International Industries Limited 68.05 68.65 67.99 68.00 0.20 43,000
STPL Siddiqsons Tin Plate Limited 7.05 7.05 6.90 7.00 -0.07 57,000
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 33.75 33.90 33.00 33.14 -0.51 980,000
PNSC Pakistan National Shipping Corporation Limited 107.25 107.99 105.50 106.05 -1.94 116,800
Life Insurance (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
JLICL Jubilee Life Insurance Company Limited 381.00 381.00 380.25 381.00 -19.00 1,200
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 12.25 12.75 12.10 12.50 0.40 4,406,000
MDTL Media Times Limited 1.65 1.75 1.62 1.62 -0.01 136,500
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 22.40 22.44 22.16 22.22 -0.17 146,500
SSGC Sui Southern Gas Company Limited 35.84 35.89 35.45 35.59 -0.02 197,000
Non Life Insurance (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 44.40 45.20 44.22 44.76 0.43 931,500
CENI Century Insurance Comany Limited 19.97 19.97 19.97 19.97 0.59 500
CYAN Cyan Limited 74.20 75.80 74.20 75.25 0.21 11,500
EFUG EFU General Insurance Limited 150.00 154.00 149.00 151.54 3.34 181,600
IGIIL IGI Insurance Limited 216.00 219.00 214.11 215.20 2.40 4,500
JGICL Jubilee General Insurance Company Limited 76.80 76.80 76.80 76.80 -1.20 500
PKGI Pakistan General Insurance Company Limited 7.55 7.55 7.50 7.50 -0.50 5,000
PAKRI Pakistan Reinsurance Company Limited 25.16 25.85 25.16 25.61 0.43 92,500
PIL PICIC Insurance Limited 12.40 12.40 11.30 11.30 -0.10 50,500
RICL Reliance Insurance Company Limited 10.45 10.54 10.05 10.12 -0.38 138,000
SHNI Shaheen Insurance Company Limited 5.20 5.20 5.20 5.20 0.20 3,000
UNIC United Insurance Company of Pakistan Limited 20.79 20.80 20.14 20.24 -0.03 7,000
UVIC Universal Insurance Company Limited 4.60 4.60 4.50 4.50 0.09 3,500
Oil and Gas (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 528.00 528.00 520.00 520.00 0.00 57,400
ATRL Attock Refinery Limited 206.30 210.00 206.30 207.32 1.39 1,387,900
BPL Burshane LPG (Pakistan) Limited 100.52 102.00 100.00 100.25 -0.39 20,500
BYCO Byco Petroleum Pakistan Limited 13.40 13.51 12.96 13.02 -0.34 3,545,000
HASCOL Hascol Petroleum Limited 111.89 112.60 110.00 110.27 -1.00 558,000
MARI Mari Petroleum Company Limited 441.00 448.00 439.00 440.84 1.94 134,950
NRL National Refinery Limited 215.00 222.08 215.00 217.05 2.55 54,300
OGDC Oil and Gas Development Company Limited 186.99 186.99 182.00 185.82 1.67 113,200
PRLR Pak Refinery(R) 38.75 39.14 37.01 37.37 -1.13 3,175,400
POL Pakistan Oilfields Limited 377.02 381.94 374.55 376.34 2.30 234,400
PPL Pakistan Petroleum Limited 170.90 171.30 169.50 170.09 0.55 339,700
PRL Pakistan Refinery Limited 57.01 58.49 56.85 57.15 -2.69 1,233,000
PSO Pakistan State Oil Company Limited 364.50 366.00 362.00 363.57 2.60 149,100
SHEL Shell Pakistan Limited 253.50 253.55 249.01 250.18 -0.85 21,300
Personal Goods (Textile) (Number of traded companies in sector: 63)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.83 1.90 1.83 1.86 0.03 118,000
ASTM Asim Textile Mills Limited 9.20 9.20 9.20 9.20 0.55 1,000
ASRL Associated Services Limited 24.00 24.88 24.00 24.88 1.18 12,500
ANL Azgard Nine Limited 4.06 4.06 3.98 4.01 -0.02 378,000
BNWM Bannu Woollen Mills Limited 38.30 38.35 37.99 37.99 0.66 39,000
BROT Brothers Textile Mills Limited 5.80 5.80 5.67 5.68 0.07 2,500
CHBL Chenab Limited 3.08 3.08 3.00 3.00 0.00 1,500
CLCPS Chenab Limited - Preference Shares 1.48 1.48 1.35 1.40 0.02 23,000
COLG Colgate Palmolive (Pakistan) Limited 1,432.00 1,432.00 1,400.00 1,404.13 -27.87 1,240
CTM Colony Textile Mills Limited 2.65 2.73 2.65 2.67 -0.08 13,000
CCM Crescent Cotton Mills Limited 41.25 41.25 41.25 41.25 -2.15 2,500
CJPL Crescent Jute Proudcts Limited 2.56 2.56 2.56 2.56 -0.14 1,000
CRTM Crescent Textile Mills Limited 18.00 18.50 17.80 18.15 0.09 19,500
DMTX D.M. Textile Mills Limited 34.04 34.04 34.04 34.04 1.62 1,000
DSIL D.S. Industires Limited 3.05 3.20 3.05 3.19 0.07 11,500
DLL Dawood Lawrancepur Limited 91.52 91.52 91.52 91.52 0.00 1,100
DFSM Dewan Farooque Spinning Mills Limited 2.15 2.15 2.15 2.15 -0.02 7,000
FZCM Fazal Cloth Mills Limited 121.00 121.26 121.00 121.09 -3.90 1,100
FZTM Fazal Textile Mills Limited 305.11 305.11 305.11 305.11 4.11 50
GADT Gadoon Textile Mills Limited 159.00 159.00 154.90 156.00 0.88 900
GFIL Ghazi Fabrics International Limited 6.00 6.00 6.00 6.00 0.35 500
GLPL Gillette Pakistan Limited 296.00 296.00 296.00 296.00 1.00 100
GATM Gul Ahmed Textile Mills Limited 48.50 48.85 47.20 47.83 -0.32 62,500
GSPM Gulshan Spinning Mills Limited 1.76 1.85 1.76 1.85 0.00 4,000
HIRAT Hira Textile Mills Limited 10.89 10.89 10.70 10.75 0.05 45,000
ICCT I.C.C. Textile Limited 2.00 2.00 2.00 2.00 0.05 2,500
IBFL Ibrahim Fibre Limited 67.10 67.10 67.10 67.10 -3.41 500
IDYM Indus Dyeing Manufacturing Company Limited 836.90 924.98 836.90 869.20 -11.74 1,450
ISTM Ishaq Textile Mills Limited 9.85 9.85 9.85 9.85 0.40 500
ILTM Island Textile Mills Limited 665.10 665.10 665.10 665.10 -34.80 50
JDMT Janana-de-Malucho Textile Mills Limited 95.51 95.51 95.25 95.25 -2.75 3,000
KOHTM Kohat Textile Mills Limited 9.50 9.84 9.50 9.84 -0.05 3,500
KOIL Kohinoor Industries Limited 2.30 2.30 2.30 2.30 0.05 3,500
KML Kohinoor Mills Limited 12.60 13.00 12.60 12.98 -0.02 15,000
KTML Kohinoor Textile Mills Limited 50.21 51.25 50.05 50.51 0.30 15,000
LMSM Land Mark Spinning Industries Limited 12.00 12.50 12.00 12.50 1.00 102,500
LEUL Leather Up Industries Limited 9.61 9.61 9.60 9.60 -0.15 1,500
MQTM Maqbool Textile Mills Limited 20.00 20.00 20.00 20.00 0.50 2,000
MSOT Masood Textile Mills Limited 136.38 136.38 136.38 136.38 0.00 200
MTIL Mian Textile Industries Limited 1.88 1.88 1.88 1.88 0.05 500
MFTM Mohummed Farooq Textile Mills Limited 3.85 3.98 3.85 3.98 0.28 2,000
MUBT Mubarak Textile Mills Limited 5.01 5.05 4.75 4.75 -1.00 39,500
MUKT Mukhtar Textile Mills Limited 1.69 1.69 1.67 1.67 0.03 1,000
NCML Nazir Cotton Mills Ltd. 3.20 3.20 3.20 3.20 -0.22 2,000
NCLR Nishat Chun(R) 7.00 7.00 6.40 6.54 -0.43 701,500
NCL Nishat Chunian Limited 32.70 32.70 31.83 32.07 -0.92 890,000
NML Nishat Mills Limited 104.95 105.39 104.00 104.82 -0.11 154,600
PRET Premium Textile Mills Limited 95.75 95.75 94.70 94.70 -4.97 4,100
RAVT Ravi Textile Mills Limited 3.11 3.49 3.10 3.38 -0.11 25,000
REDCO Redco Textiles Limited 3.29 3.29 3.29 3.29 -0.05 10,000
SAIF Saif Textile Mills Limited 17.50 17.51 17.50 17.50 -0.25 2,000
SANE Salman Noman Enterpries Limited 4.50 4.75 4.50 4.75 0.06 1,500
SMTM Samin Textiles Limited 9.10 9.10 9.00 9.00 -0.10 4,000
SSML Saritow Spinning Mills Limited 8.30 8.30 8.30 8.30 -0.30 5,000
SRVI Service Industries Limited 707.00 707.00 707.00 707.00 7.00 500
SERT Service Textile Industries Limited 10.45 10.45 10.45 10.45 0.00 5,000
THAS Taha Spinning Mills Limited 6.60 6.60 6.60 6.60 0.09 1,000
TREET Treet Corporation Limited 79.16 79.60 75.52 76.77 -2.65 601,800
TRPOL Tri-Star Ployester Limited 1.04 1.04 0.98 1.01 -0.04 56,000
YOUW Yousuf Weaving Mills Limited 3.22 3.22 3.21 3.21 -0.01 7,000
ZAHT Zahidjee Textile Mills Limited 13.20 13.40 13.08 13.40 0.16 16,000
ZTL Zephyr Textile Limited 7.30 7.30 6.75 6.78 -0.89 25,000
ZIL ZIL Limited 50.00 50.00 50.00 50.00 -0.25 3,000
Pharma and Bio Tech (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 625.10 625.10 625.00 625.00 -1.44 1,700
FEROZ Ferozsons Laboratories Limited 565.00 572.01 553.00 562.80 10.35 94,600
GLAXO GlaxoSmithKline (Pakistan) Limited 193.00 194.00 191.50 192.05 -0.39 71,900
HINOON Highnoon Laboratories Limited 225.60 227.20 222.50 223.75 -3.21 72,700
IBLHL IBL HealthCare Limited 103.00 104.50 103.00 103.08 0.58 9,700
SEARL The Searle Company Limited 258.99 263.00 257.50 261.61 3.70 633,500
Real Estate Investment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 3.25 3.40 3.25 3.27 0.09 202,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 38.60 38.60 37.60 37.93 -0.43 82,500
SYS Systems Limited 42.75 43.00 42.25 42.30 -0.17 52,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 18.79 18.95 18.45 18.52 -0.27 1,323,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 31.34 31.34 30.76 31.05 -0.11 24,500
TPL TPL Trakker Limited 7.02 7.10 7.02 7.05 -0.10 2,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 257.06 284.00 257.06 284.00 13.50 500
PAKT Pakistan Tobacco Company Limited 857.85 857.85 857.85 857.85 -45.15 50
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.19 9.25 9.05 9.12 0.02 986,000
FUTURE CONTRACTS (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
EFOODS-MAY   136.50 137.44 135.25 135.72 0.00 210,500
PIOC-MAY   77.44 77.99 77.00 77.73 0.00 24,500
AICL-MAY   44.26 45.25 44.25 44.98 0.00 107,000
DGKC-MAY   124.00 124.60 123.49 123.88 0.00 456,500
KEL-MAY   7.50 7.58 7.43 7.50 0.00 222,000
UBL-MAYB   165.40 165.60 165.40 165.60 0.00 1,000
FCCL-MAY   32.25 32.40 32.06 32.20 0.00 574,000
NCL-MAYB   32.70 33.49 32.05 32.73 0.00 4,500
BOP-MAY   9.40 9.40 9.10 9.20 0.00 513,000
FFBL-MAY   47.91 47.91 47.85 47.85 0.00 28,000
PAEL-MAY   62.38 62.39 61.85 62.17 0.00 2,078,500
CHCC-MAY   72.10 72.50 71.57 72.33 0.00 13,500
EFERT-MAY   84.61 84.90 84.00 84.19 0.00 494,000
ATRL-MAY   207.99 210.44 207.15 207.93 0.00 583,000
ENGRO-MAYB   276.00 277.40 272.50 273.69 0.00 881,000
LUCK-MAY   444.95 446.99 442.20 444.67 0.00 48,000
SSGC-MAY   35.60 35.90 35.55 35.81 0.00 9,000
FATIMA-MAY   35.60 36.69 35.45 36.44 0.00 32,500
NBP-MAY   57.30 57.30 56.90 57.00 0.00 10,000
SEARL-MAY   259.00 263.00 258.05 261.86 0.00 281,000
SNGP-MAY   22.40 22.40 22.40 22.40 0.00 3,500
PTC-MAY   20.58 20.60 20.46 20.58 0.00 50,500
BAHL-MAY   42.47 46.50 42.47 46.50 0.00 4,000
MLCF-MAY   62.40 62.95 62.01 62.55 0.00 398,500
GATM-MAY   48.00 48.10 48.00 48.10 0.00 1,000
AKBL-MAY   20.40 21.30 20.31 20.60 0.00 90,000
FABL-MAY   17.01 17.01 17.01 17.01 0.00 500
NML-MAY   104.75 105.10 104.25 104.43 0.00 15,500
PPL-MAY   171.50 171.50 170.70 171.00 0.00 12,000
OGDC-MAY   187.00 187.00 184.00 184.33 0.00 12,500
PSO-MAYB   365.84 366.00 362.70 364.27 0.00 62,000
LPCL-MAY   15.58 16.01 15.58 16.00 0.00 6,500
FFC-MAYB   140.00 140.00 139.00 139.00 0.00 3,000
BAFL-MAY   27.01 27.10 27.01 27.10 0.00 2,000

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