ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, October 24, 2014

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2012.
Latest update was on October 23, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,963.27 30,049.28 29,938.26 30,025.13 84.74 108,461,400
KSE-30 KSE-30 Index 19,878.08 19,916.13 19,798.90 19,886.09 23.84 48,706,250
KSE-ALL KSE All Share Index 22,124.80 22,205.18 22,102.63 22,176.64 74.01 191,242,880
KSE-MI30 KSE Meezan Index 47,771.20 47,875.88 47,546.12 47,834.13 75.39 35,775,900
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 137.99 138.75 135.01 137.62 0.54 107,500
ATBA Atlas Battery Limited 709.00 719.00 705.00 718.20 33.37 22,600
ATLH Atlas Honda Limited 295.00 303.00 292.00 295.40 -0.43 5,300
BWHL Baluchistan Wheels Limited 64.16 64.16 63.00 64.16 3.05 33,000
DFML Dewan Farooque Motors Limited 10.01 10.08 9.25 9.34 -0.63 3,617,000
EXIDE Exide Pakistan Limited 1,472.00 1,472.50 1,380.00 1,390.00 -20.01 10,300
GTYR General Tyre and Rubber Co. of Pakistan Limited 144.00 144.01 133.15 133.15 -7.00 805,000
GHNL Ghandara Nissan Limited 70.90 70.90 65.50 66.45 -3.93 600,000
GAIL Ghani Automobile Industries Limited 6.42 6.43 6.05 6.12 -0.22 1,960,000
HCAR Honda Atlas Cars (Pakistan) Limited 194.00 195.80 189.10 191.29 2.50 1,304,500
INDU Indus Motor Company Limited 808.99 829.00 796.00 804.63 3.88 113,250
PSMC Pak Suzuki Motor Company Limited 322.03 325.16 318.00 318.77 -0.39 438,600
SAZEW Sazgar Engineering Works Limited 40.00 41.40 39.14 39.14 -2.05 20,500
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 987.00 987.00 974.00 974.00 -14.00 2,140
NMFL Nirala MSR Foods Limited 19.21 19.70 18.80 19.04 -0.22 521,000
Chemicals (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.80 7.80 7.80 7.80 0.02 500
ARPL Archroma Pakistan Limited 497.00 498.00 483.00 490.21 -2.54 30,800
AHCL Arif Habib Corporation Limited 22.75 23.28 22.75 22.95 -0.05 434,500
BAPL Bawany Air Product Limited 6.97 6.97 6.65 6.91 -0.02 15,000
BIFO Biafo Industries Limited 140.95 144.90 138.50 144.90 6.90 375,700
DAWH Dawood Hercules Corporation Limited 76.10 76.20 75.33 75.52 -1.30 25,500
DCH Descon Chemicals Limited 5.41 5.41 4.90 5.06 -0.28 793,000
DOL Descon Oxychem Limited 7.01 7.40 7.00 7.04 0.04 923,500
DSFL Dewan Salman Fibre Limited 2.08 2.10 2.02 2.03 -0.05 490,500
DYNO Dynea Pakistan Limited 50.50 52.50 50.00 51.10 1.10 74,000
ENGRO Engro Corporation Limited 165.00 165.49 163.20 163.70 -0.87 562,100
EFERT Engro Fertilizers Limited 55.75 56.90 55.75 56.12 0.66 6,644,500
EPCL Engro Polymer and Chemicals Limited 11.67 11.67 11.51 11.51 -0.02 167,500
FATIMA Fatima Fertilizer Company Limited 29.80 31.30 29.80 30.84 0.94 1,732,500
FFBL Fauji Fertilizer Bin Qasim Limited 41.05 41.25 40.00 40.51 -0.50 2,145,000
FFC Fauji Fertilizer Company Limited 114.98 115.51 114.80 115.16 0.18 642,500
GATI Gatron Industries Limited 160.06 160.06 160.00 160.00 -3.52 500
GGL Ghani Gases Limited 25.00 25.00 24.75 24.76 0.01 184,000
ICI I.C.I. Pakistan Limited 565.00 584.00 562.00 573.58 14.66 147,800
ICL Ittehad Chemical Limited 33.90 34.50 33.66 33.79 -0.35 25,500
LINDE Linde Pakistan Limited 176.00 176.99 168.00 173.45 -0.61 1,700
LOTCHEM Lotte Chemical Pakistan Limited 6.85 7.00 6.82 6.99 0.16 4,993,000
MWMP Mandviwala Mauser Plastic Industries Limited 3.65 3.65 3.61 3.61 -0.24 17,500
NICL Nimir Industrial Chemicals Limited 25.99 26.10 25.70 26.05 0.15 57,500
PGCL Pakistan Gum and Chemiclas Limited 167.95 168.29 152.27 168.29 8.01 19,400
PPVC Pakistan PVC Limited 5.57 5.78 5.50 5.50 -0.16 38,500
SARC Sardar Chemical Industries Limited 7.49 7.50 7.49 7.50 1.00 2,500
SHCI Shaffi Chemical Industries Limited 3.97 4.00 3.95 3.95 -0.04 6,000
SITC Sitara Chemical Industries Limited 370.00 374.85 360.00 363.26 6.26 29,800
SPL Sitara Peroxide Limited 15.41 15.60 15.27 15.34 -0.04 417,500
WAHN Wah Noble Chemicals Limited 73.90 73.90 73.90 73.90 1.90 500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 120.00 124.99 118.71 121.95 1.67 306,600
AKBL Askari Bank Limited 22.40 22.54 22.35 22.41 0.05 2,246,000
BAFL Bank Al-Falah Limited 29.00 29.40 29.00 29.12 0.20 2,523,000
BAHL Bank Al-Habib Limited 48.70 49.70 48.70 49.35 0.66 1,288,000
BOK Bank Of Khyber Limited 9.01 9.01 9.00 9.00 0.00 4,000
BOP Bank Of Punjab Limited 8.70 8.76 8.52 8.59 -0.11 5,115,500
BIPL Bankislami Pakistan Limited 9.85 9.85 9.75 9.77 -0.02 7,500
FABL Faysal Bank Limited 18.80 19.25 18.75 18.92 0.09 5,307,000
HBL Habib Bank Limited 208.50 218.71 207.50 214.11 5.81 604,300
HMB Habib Metropolitan Bank Limited 36.80 37.39 36.00 36.06 -0.24 1,043,000
JSBL JS Bank Limited 5.99 5.99 5.75 5.80 -0.05 174,000
KASBB KASB Bank Limited 1.60 1.64 1.60 1.60 0.00 132,000
MCB MCB Bank Limited 286.50 288.00 285.30 286.19 0.16 127,300
MEBL Meezan Bank Limited 46.89 46.90 45.75 46.00 1.33 295,000
NBP National Bank Of Pakistan 60.19 60.20 59.75 59.83 -0.01 2,790,000
NIB NIB Bank Limited 2.00 2.01 1.98 2.00 0.00 326,000
SBL Samba Bank Limited 7.45 7.70 7.40 7.63 0.21 28,000
SILK Silkbank Limited 2.18 2.20 2.11 2.14 0.01 103,000
SNBL Soneri Bank Limited 13.56 13.92 13.56 13.74 0.12 84,500
SCBPL Standard Chartered Bank Limited 24.16 24.25 24.16 24.20 0.00 40,500
SMBL Summit Bank Limited 3.22 3.27 3.20 3.25 0.08 501,000
UBL United Bank Limited 188.75 190.50 187.00 188.60 0.77 933,300
Construction and Materials (Cement) (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 266.00 267.50 256.50 258.62 -6.87 322,200
ACPL Attock Cement (Pakistan) Limited 171.85 171.85 171.75 171.77 -0.26 1,000
BERG Berger Paints Pakistan Limited 88.04 88.04 87.04 88.04 4.19 133,000
BUXL Buxly Paints Limited 44.70 46.10 44.50 44.50 -0.25 12,000
CHCC Cherat Cement Company Limited 58.50 60.57 58.50 60.57 2.88 1,659,000
CHCCR Cherat Cement(R) 29.33 29.33 29.33 29.33 1.39 42,000
DGKC D.G. Khan Cement Company Limited 79.79 79.79 78.30 78.84 -0.25 4,203,000
DBCI Dadabhoy Cement Industries Limited 3.97 3.97 3.95 3.95 -0.02 2,500
DADX Dadex Eternit Limited 36.00 39.43 35.97 39.39 1.53 37,500
DNCC Dandot Cement Company Limited 9.60 10.15 9.50 10.15 0.55 5,000
DCL Dewan Cement Limited 7.42 7.59 7.35 7.38 -0.07 759,000
EMCO Emco Industries Limited 4.70 4.95 4.63 4.85 0.04 11,000
FCCL Fauji Cement Company Limited 21.30 21.75 21.30 21.60 0.33 5,182,000
FECTC Fecto Cement Limited 48.25 49.87 48.00 49.71 2.09 154,500
FLYNG Flying Cement Company Limited 6.50 6.55 6.40 6.40 -0.12 48,500
FRCL Frontier Ceramics Limited 6.55 6.99 6.49 6.99 0.38 19,000
GAMON Gammon Pakistan Limited 7.55 7.55 7.33 7.33 -0.27 2,500
HADC Haydary Construction Company Limited 2.25 2.35 2.21 2.30 0.02 152,500
JVDC Javedan Corporation Limited 54.95 57.48 52.70 52.70 -2.17 23,500
KCL Karam Ceramics Limited 17.15 17.15 17.00 17.00 -0.50 6,000
KOHC Kohat Cement Limited 139.00 139.25 135.99 136.83 -0.38 440,700
LPCL Lafarge Pakistan Cement Limited 16.53 16.59 16.30 16.34 -0.09 2,889,500
LUCK Lucky Cement Limited 398.99 403.75 391.00 402.03 4.13 1,157,000
MLCF Maple Leaf Cement Factory Limited 29.20 29.39 28.75 29.32 0.31 5,709,000
PIOC Pioneer Cement Limited 57.90 60.64 57.90 60.64 2.88 2,638,500
POWER Power Cement Limited 5.17 5.35 5.11 5.22 0.00 48,000
STCL Shabbir Tiles and Ceramics Limited 12.15 12.45 11.90 12.06 -0.24 453,500
THCCL Thatta Cement Company Limited 27.50 27.50 26.15 26.15 -1.35 2,000
Electricity (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.00 24.00 24.00 24.00 0.45 500
HUBC Hub Power Company Limited 63.90 65.00 63.52 64.35 0.94 1,087,000
JPGL Japan Power Generation Limited 2.34 2.35 2.25 2.31 0.00 362,000
KEL K-Electric Limited 7.74 7.85 7.65 7.80 0.11 3,094,000
KOHE Kohinoor Energy Limited 43.70 43.99 43.60 43.96 0.78 14,000
KAPCO Kot Addu Power Company Limited 62.40 63.00 62.25 62.68 0.40 517,500
LPL Lalpir Power Limited 21.30 21.30 20.55 21.30 1.01 2,970,500
NCPL Nishat Chunian Power Limited 41.10 41.55 40.71 41.12 0.01 204,000
NPL Nishat Power Limited 38.75 39.00 38.50 38.54 -0.56 216,000
PKGP PAKGEN Power Limited 20.19 20.75 19.90 20.34 0.36 2,458,000
SGPL S.G. Power Limited 2.00 2.00 2.00 2.00 0.00 1,000
SEL Sitara Energy Limited 38.98 39.00 38.98 38.99 -0.36 5,500
SEPCO Southern Electric Power Company Limited 1.78 1.83 1.75 1.82 0.03 254,500
Electronic and Electrical Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 16.40 16.40 16.40 16.40 1.00 1,000
JOPP Johnson and Phillips (Pakistan) Limited 24.35 25.35 24.35 24.40 0.25 6,000
PCAL Pakistan Cables Limited 129.00 129.50 125.00 125.08 0.08 3,900
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 47.30 47.30 47.00 47.00 -0.50 2,500
AGTL Al-Ghazi Tractors Limited 386.89 386.89 370.00 377.08 7.67 87,000
BCL Bolan Casting Limited 54.40 55.00 54.40 55.00 2.50 2,000
DWAE Dewan Automotive Engineering Limited 3.80 3.81 3.80 3.80 -0.20 5,500
GHNI Ghandhara Industries Limited 51.00 51.55 49.30 50.39 1.29 741,000
HINO HinoPak Motors Limited 735.15 745.00 721.00 728.50 2.67 31,100
KSBP K.S.B. Pumps Co. Limited 147.54 147.54 141.00 147.54 7.02 100,500
MTL Millat Tractors Limited 592.00 603.00 590.11 599.54 8.67 44,300
Equity Investment Instruments (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.51 5.56 5.47 5.50 0.02 302,500
CSM Crescent Standard Modaraba 2.14 2.19 2.10 2.10 0.02 57,500
FANM First Al-Noor Modarba 7.09 7.10 6.08 6.13 -0.95 2,518,500
FECM First Elite Capital Modaraba 4.58 4.65 4.57 4.65 0.05 97,000
FEM First Equity Modarba 5.01 5.40 5.01 5.32 0.07 10,500
FFLM First Fidelity Leasing Modaraba 2.76 2.99 2.75 2.99 -0.01 6,500
FHAM First Habib Modarba Limited 9.00 9.00 8.91 8.91 -0.09 26,000
FNBM First National Bank Modarba 4.00 4.00 3.98 4.00 0.00 37,000
PAKMI First Pakistan Modarba 2.10 2.35 2.10 2.35 0.00 1,000
FPRM First Paramount Modaraba 15.60 15.80 15.56 15.57 -3.95 7,000
PMI First Prudential Modarba 2.00 2.01 2.00 2.00 -0.09 40,500
FPJM First Punjab Modarba 4.25 4.25 4.01 4.04 -0.51 36,000
FUDLM First UDL Modarba 26.00 27.14 25.80 27.13 1.28 257,500
GASF Golden Arrow Selected Funds Limited 9.05 9.08 9.00 9.04 -0.01 157,000
KASBM KASB Modaraba 3.70 4.00 3.31 4.00 0.29 5,500
MODAM Modaraba Al - Mali 2.14 2.14 1.87 1.99 0.19 5,000
POAF Pak Oman Advantage Fund 9.00 9.00 9.00 9.00 0.00 5,000
PGF PICIC Growth Fund 25.59 25.70 24.50 24.57 -0.81 1,122,000
PIF PICIC Investment Fund 12.20 12.25 11.60 11.85 -0.43 446,000
SCM Standard Chartered Modaraba 23.00 23.40 22.75 23.40 0.45 27,000
TSMF Tri-Star Mutual Fund Limited 6.25 6.25 5.55 5.79 -0.40 146,500
UCAPM UNICAP Modarba 1.90 2.00 1.90 2.00 0.01 20,500
Financial Services (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.50 49.96 48.57 48.65 -0.88 47,000
ARPAK Arpak International Investment Limited 13.61 13.61 13.61 13.61 1.00 3,500
CPAL Capital Assets Leasing Corporation Limited 5.50 5.50 5.50 5.50 -0.89 1,000
DCM Dawood Capital Management Limited 2.40 2.40 2.40 2.40 0.01 1,000
DEL Dawood Equities Limited 2.55 2.70 2.52 2.70 0.10 3,500
ESBL Escorts Investment Bank Limited 2.43 2.43 2.43 2.43 0.00 1,000
FCSC First Capital Securites Corporation Limited 2.40 2.40 2.40 2.40 -0.08 1,000
FCIBL First Credit & Invest Bank Limited 4.49 5.06 4.49 5.06 1.00 10,000
FDIBL First Dawood Investment Bank Limited 1.30 1.34 1.30 1.33 0.04 11,000
FNEL First National Equities Limited 2.54 2.54 2.40 2.42 -0.03 5,500
GRYL Grays Leasing Limited 6.00 6.05 5.33 5.51 -0.58 22,500
IGIBL IGI Investment Bank Limited 1.49 1.63 1.49 1.61 0.15 988,500
IFSL Invest & Finance Securities Limited 19.00 19.00 19.00 19.00 0.24 1,500
ICIBL Invest Capital Investment Bank Limited 1.81 1.83 1.72 1.81 -0.05 40,000
JSCL Jahangir Siddiqui Company Limited 9.82 10.19 9.79 10.08 0.26 4,904,500
JSGCL JS Global Capital Limited 34.12 34.12 34.12 34.12 1.62 2,000
JSIL JS Investments Limited 11.39 12.15 11.34 11.78 0.45 2,606,500
KASBSL KASB Securities Limited 6.94 6.94 6.94 6.94 0.37 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.25 16.25 16.00 16.00 0.00 5,000
NEXT Next Capital Limited 4.90 5.00 4.90 5.00 0.10 18,000
OLPL Orix Leasing Pakistan Limited 38.25 38.80 38.25 38.41 0.41 21,000
PASL Pervez Ahmed Securities Limited 3.46 3.49 3.36 3.38 -0.10 1,348,000
SPLC Saudi Pak Leasing Company Limited 2.84 2.87 2.82 2.86 -0.08 64,500
SIBL Security Investment Bank Limited 2.68 2.68 2.68 2.68 0.36 1,000
TRIBL Trust Investment Bank Limited 1.44 1.45 1.32 1.45 0.05 11,000
TSBL Trust Securities and Brokerage Limited 2.00 2.00 2.00 2.00 0.00 5,000
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 21.44 21.60 21.16 21.19 -0.20 778,000
TELE Telecard Limited 3.76 3.80 3.71 3.72 -0.03 151,500
WTL WorldCall Telecom Limited 1.75 1.79 1.70 1.71 -0.04 1,111,500
Food Producers (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 9.85 9.85 9.85 9.85 -1.00 500
ADAMS Adam Sugar Mills Limited 22.81 23.37 22.80 23.37 0.14 2,500
ALNRS Al-Noor Sugar Mills Limited 39.65 39.75 39.60 39.75 -0.31 29,500
ANSM Ansari Sugar Mills Limtied 12.50 12.85 12.50 12.85 0.15 1,500
CHAS Chashma Sugar Mills Limited. 34.00 34.00 32.97 32.97 -1.73 228,500
CLOV Clover Pakistan Limited 101.55 104.74 101.50 103.50 -1.86 8,500
CSUML Colony Sugar Mills Limited 8.00 8.25 7.90 8.12 0.21 82,500
DAAG Data Agro Limited 13.57 13.66 13.50 13.58 -0.09 4,500
DWSM Dewan Sugar Mills Limited 4.25 4.30 4.15 4.30 0.04 151,000
EFOODS Engro Foods Limited 94.90 95.39 94.00 94.86 0.17 354,700
FRSM Faran Sugar Mills Limited 42.25 43.00 39.90 40.38 -1.62 100,500
HABSM Habib Sugar Mills Limited 44.00 44.50 43.50 44.36 0.12 27,000
HAL Habib-ADM Limited 36.00 36.00 34.35 34.35 -1.65 6,000
HWQS Haseeb Waqas Sugar Mills Limited 5.65 6.20 5.65 6.00 0.09 3,000
ISIL Ismail Industries Limited 265.00 267.00 260.00 265.83 8.56 3,400
JDWS J.D.W. Sugar Mills Limited 302.00 305.00 298.00 299.00 0.20 4,500
KPUS Khairpur Sugar Mills Limited 17.53 17.53 17.53 17.53 1.00 500
MRNS Mehran Sugar Mills Limited 109.01 113.95 109.01 113.95 2.86 2,500
MIRKS Mirpurkhas Sugar Mills Limited 80.00 80.20 78.00 79.04 -1.44 20,000
MZSM Mirza Sugar Mills Limited 3.30 3.30 3.30 3.30 0.00 3,000
MFFL Mitchells Fruit Farms Limited 593.00 593.00 590.00 593.00 12.00 1,200
NATF National Foods Limited 680.00 709.99 680.00 692.00 11.00 1,200
NESTLE Nestle Pakistan Limited 8,999.00 9,150.00 8,800.00 8,990.00 275.00 660
NOPKNV Noon Pakistan Limited - Non Voting Shares 16.50 16.50 16.50 16.50 0.05 1,000
PNGRS Pangrio Sugar Mills Limited 3.62 3.62 3.61 3.61 -0.19 1,500
PMRS Premier Sugar Mills and Distillery Company Limited 90.00 92.99 90.00 92.95 3.05 2,500
POML Punjab Oil Mills Limited 89.00 89.00 89.00 89.00 -4.00 500
QUICE Quice Food Limited 7.74 7.74 7.42 7.52 -0.16 211,500
RMPL Rafhan Maize Products Limited 11,115.20 11,395.00 11,115.20 11,395.00 -304.99 360
SSOM S.S. Oil Mills Limited 39.25 39.25 39.25 39.25 -1.75 500
SKRS Sakrand Sugar Mills Limited 3.10 3.10 3.10 3.10 0.09 500
SANSM Sanghar Sugar Mills Limited 24.23 24.23 24.23 24.23 -1.27 500
SHSML Shahmurad Sugar Mills Limited 53.00 55.89 51.31 53.98 -0.01 90,000
SGML Shakerganj Mills Limited 16.30 16.50 16.25 16.46 0.06 12,500
TICL Thal Industries Corporation Limited 81.02 81.02 81.02 81.02 3.85 2,500
Forestry (Paper and Board) (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 49.75 49.75 48.00 49.38 0.37 185,500
PPP Pakistan Paper Prouducts Limited 59.00 59.55 59.00 59.55 -0.95 2,000
SEPL Security Paper Limited 64.50 67.00 64.20 65.12 -0.88 32,000
FUTURE CONTRACTS (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
AHCL-OCT   23.00 23.35 22.80 22.94 0.00 83,500
LPCL-OCT   16.65 16.65 16.40 16.43 0.00 101,000
FFC-OCT   115.00 115.49 114.55 115.25 0.00 35,500
GATM-OCTB   52.45 52.45 51.91 52.13 0.00 58,000
PPL-OCT   205.25 205.25 202.60 204.10 0.00 165,000
ATRL-OCT   204.30 209.99 202.50 209.03 0.00 492,500
CHCC-OCT   57.99 60.22 57.72 60.22 0.00 1,101,000
FATIMA-OCT   30.00 31.00 30.00 31.00 0.00 4,500
SNGP-OCT   21.70 21.70 20.70 21.08 0.00 20,500
AKBL-OCT   22.45 22.70 22.38 22.51 0.00 238,500
EPQL-PRO   42.50 43.38 41.31 41.66 0.00 1,071,000
PTC-OCT   21.45 21.63 21.25 21.28 0.00 110,000
FFBL-OCT   40.90 41.00 40.40 40.78 0.00 19,500
KEL-OCT   7.71 7.86 7.68 7.85 0.00 61,000
PIOC-OCT   58.40 60.94 58.40 60.94 0.00 723,000
UBL-OCT   188.60 191.00 188.10 189.11 0.00 174,500
EPCL-OCT   11.68 11.68 11.68 11.68 0.00 6,000
NBP-OCT   60.15 60.35 59.85 60.00 0.00 390,500
AICL-OCT   45.55 45.55 45.10 45.19 0.00 91,000
MLCF-OCT   29.25 29.46 28.85 29.43 0.00 1,117,000
DGKC-OCT   79.50 79.70 78.45 79.03 0.00 787,500
LUCK-OCT   399.25 404.50 392.40 403.02 0.00 546,000
BOP-OCT   8.72 8.79 8.57 8.60 0.00 313,500
BAFL-OCT   29.02 29.45 29.02 29.20 0.00 208,000
PSO-OCT   330.40 330.40 324.80 327.78 0.00 790,500
OGDC-OCT   234.99 234.99 233.35 234.01 0.00 39,000
FABL-OCT   19.25 19.25 18.80 18.90 0.00 114,500
PAEL-OCTB   27.51 28.15 27.30 27.84 0.00 3,476,500
FCCL-OCT   21.40 21.75 21.33 21.69 0.00 811,000
ENGRO-OCT   165.60 165.60 163.75 164.45 0.00 350,000
HUBC-OCT   66.00 66.00 64.25 64.25 0.00 3,000
EFOODS-OCT   95.50 95.70 94.65 95.28 0.00 163,500
MCB-OCT   286.62 287.55 286.55 287.49 0.00 16,000
PKGP-OCT   20.00 20.85 20.00 20.25 0.00 185,000
DAWH-OCT   76.10 76.10 75.55 75.75 0.00 4,000
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.49 7.80 6.50 7.74 0.33 193,500
CPPL Cherat Packaging Limited. 99.56 99.56 99.56 99.56 4.74 4,500
ECOP Ecopack Limited 21.05 21.10 20.57 20.58 -0.08 77,500
GHGL Ghani Glass Mills Limited 66.00 66.00 64.00 65.25 -0.13 38,500
GVGL Ghani Value Glass Limited 17.00 17.00 17.00 17.00 0.00 10,500
MACFL Macpac Films Limited 15.15 15.47 15.15 15.46 0.14 3,000
MERIT Merit Packaging Limited 22.58 22.75 21.95 22.24 -0.33 129,500
PKGS Packages Limited 586.50 586.50 584.00 584.78 -5.22 1,300
SIEM Siemens Pakistan Engineering Co. Limited 1,075.00 1,095.00 1,075.00 1,095.00 21.50 60
THALL Thal Limited 270.90 281.49 270.00 274.36 6.27 995,000
TRIPF Tri-Pack Films Limited 194.89 195.00 190.00 190.10 -0.01 41,900
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 165.00 169.95 165.00 168.44 1.95 15,500
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 12.00 12.00 11.75 11.75 -0.04 2,000
PAEL Pak Elektron Limited 27.61 28.10 27.29 27.78 0.64 12,045,000
PAELR1 Pak Elektron(R) 7.49 8.14 7.40 7.77 0.00 18,749,500
SING Singer Pakistan Limited 23.50 23.51 23.50 23.50 -0.56 2,000
TGL Tariq Glass Industries Limited 37.60 37.61 36.70 37.36 -0.01 285,500
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.25 8.46 8.25 8.46 -0.04 46,000
CSAP Crescent Steel & Allied Products Limited 41.60 42.75 41.60 42.35 0.83 231,500
DSL Dost Steels Limited 3.55 3.68 3.55 3.58 0.02 3,500
HSPI Huffaz Seamless Pipe Industries Limited 17.78 18.00 17.50 17.51 -0.49 8,500
INIL International Industries Limited 65.60 67.50 65.15 66.31 1.23 1,209,500
ISL International Steels Limited 24.45 25.48 24.05 25.24 0.97 3,334,000
STPL Siddiqsons Tin Plate Limited 7.65 8.00 7.65 7.88 0.12 56,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 22.51 22.65 22.15 22.21 -0.21 1,526,000
PICT Pakistan International Container Terminal Limited 286.69 294.90 285.00 294.90 12.30 3,600
PNSC Pakistan National Shipping Corporation Limited 101.50 103.79 101.00 103.79 4.94 308,000
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 69.50 72.00 68.90 68.90 -3.59 2,500
Life Insurance (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 144.73 144.73 144.73 144.73 0.00 100
IGIL IGI Life Insurance Company Limited 175.50 175.51 169.00 171.00 3.84 17,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 136.57 136.57 133.60 136.57 6.50 705,800
MDTL Media Times Limited 2.72 2.72 2.56 2.61 -0.04 818,000
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 20.70 20.86 20.64 20.67 -0.06 60,500
SSGC Sui Southern Gas Company Limited 27.25 27.50 27.20 27.24 -0.04 485,000
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 45.50 45.50 44.90 44.97 -0.51 738,000
AGIC Askari General Inusrance Company Limited 30.50 30.90 29.43 29.58 0.15 500,000
ATIL Atlas Insurance Limited 68.00 68.00 67.56 67.56 0.05 6,500
CENI Century Insurance Comany Limited 19.40 19.95 19.40 19.81 0.56 41,500
CSIL Crescent Star Insurance Company Limited 4.85 5.70 4.85 5.00 0.30 212,000
CYAN Cyan Limited 86.90 88.50 85.75 86.33 -0.51 82,500
EFUG EFU General Insurance Limited 117.15 117.50 115.00 117.23 0.23 16,300
HICL Habib Insurance Company Limited 18.91 19.27 18.75 19.09 0.09 37,000
IGIIL IGI Insurance Limited 231.00 232.00 224.00 227.59 -1.73 40,400
JGICL Jubilee General Insurance Company Limited 90.00 92.99 90.00 90.00 -0.10 3,000
PKGI Pakistan General Insurance Company Limited 9.30 9.30 9.30 9.30 0.30 1,500
PAKRI Pakistan Reinsurance Company Limited 26.00 26.00 25.71 25.75 -0.07 112,500
RICL Reliance Insurance Company Limited 10.14 10.14 10.14 10.14 0.21 500
SHNI Shaheen Insurance Company Limited 5.70 6.10 5.70 6.06 0.26 21,000
SSIC Silver Star Insurance Co. Limited 10.09 10.09 9.99 9.99 -0.99 46,500
TDIL TPL Direct Insurance Limited 25.25 25.25 24.25 24.99 0.34 58,500
UNIC United Insurance Company of Pakistan Limited 22.70 22.75 22.70 22.73 0.18 1,000
UVIC Universal Insurance Company Limited 4.80 5.00 4.80 5.00 -0.20 16,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 521.00 522.90 517.06 517.31 -5.36 8,150
ATRL Attock Refinery Limited 204.00 209.89 201.60 208.50 4.74 559,600
BPL Burshane LPG (Pakistan) Limited 34.60 34.85 34.60 34.78 0.06 2,500
BYCO Byco Petroleum Pakistan Limited 9.95 10.22 9.91 9.99 0.08 1,077,000
HASCOL Hascol Petroleum Limited 67.91 71.37 67.90 71.37 3.39 1,928,500
MARI Mari Petroleum Company Limited 521.00 537.10 513.00 529.27 6.53 737,600
NRL National Refinery Limited 193.85 195.00 190.00 192.50 -0.56 108,500
OGDC Oil and Gas Development Company Limited 234.03 234.75 232.85 233.46 -0.56 215,200
POL Pakistan Oilfields Limited 494.00 494.00 479.71 484.21 -10.63 177,950
PPL Pakistan Petroleum Limited 204.61 205.00 202.20 203.45 -1.08 923,900
PRL Pakistan Refinery Limited 150.00 159.40 148.56 155.00 2.29 23,800
PSO Pakistan State Oil Company Limited 329.99 329.99 324.10 326.85 -2.16 868,100
SHEL Shell Pakistan Limited 252.15 253.00 247.50 250.83 -3.21 377,100
Personal Goods (Textile) (Number of traded companies in sector: 85)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.95 5.95 5.95 5.95 0.75 500
AMTEX Amtex Limited 2.73 2.73 2.62 2.68 -0.04 227,500
APOT Apollo Textile Mills Limited 51.90 52.00 51.90 52.00 -0.90 2,000
ADMM Artistic Denim Mills Limited 87.90 87.90 86.25 86.57 0.03 14,500
ARUJ Aruj Industries Limited 30.24 30.24 30.24 30.24 1.44 18,000
ASHT Ashfaq Textile Mills Limited 13.50 13.50 13.50 13.50 -0.25 1,000
ASTM Asim Textile Mills Limited 15.10 15.23 15.10 15.20 0.95 2,500
ASRL Associated Services Limited 11.00 11.00 10.20 10.20 -1.00 1,500
ANL Azgard Nine Limited 5.06 5.15 5.04 5.07 -0.01 1,104,500
BCML Babri Cotton Mills Limited 62.81 62.81 62.80 62.81 -1.19 2,000
BNWM Bannu Woollen Mills Limited 60.75 60.75 60.75 60.75 -1.25 500
BHAT Bhanero Textile Mills Limited 510.00 514.60 510.00 514.60 4.50 150
BILF Bilal Fibres Limited 7.23 7.34 6.80 7.22 0.04 48,500
BTL Blessed Textile Mills Limited 191.50 192.37 185.00 192.37 9.16 7,200
BROT Brothers Textile Mills Limited 6.80 6.86 6.80 6.85 0.03 17,000
CWSM Chakwal Spinning Mills Limited 12.95 12.95 11.10 11.18 -0.92 543,500
CHBL Chenab Limited 5.59 5.60 5.42 5.45 -0.05 36,500
CLCPS Chenab Limited - Preference Shares 1.90 1.91 1.89 1.91 0.01 114,000
COLG Colgate Palmolive (Pakistan) Limited 1,520.10 1,520.10 1,520.10 1,520.10 -77.90 20
CTM Colony Textile Mills Limited 4.95 4.98 4.81 4.83 -0.07 44,500
CFL Crescent Fibres Limited 29.00 29.00 29.00 29.00 0.00 2,500
CJPL Crescent Jute Proudcts Limited 4.21 4.70 4.21 4.42 0.00 54,500
CRTM Crescent Textile Mills Limited 20.50 20.50 19.80 19.93 -0.52 127,500
DSIL D.S. Industires Limited 4.50 4.79 4.50 4.63 0.04 191,000
DLL Dawood Lawrancepur Limited 119.00 120.00 117.01 117.22 -0.22 3,000
DFSM Dewan Farooque Spinning Mills Limited 3.96 4.25 3.81 3.95 -0.02 340,000
DKTM Dewan Khalid Textile Mills Limited 9.80 10.73 9.75 10.73 -0.02 3,500
DMTM Dewan Mushtaq Textile Mills Limited 9.20 9.25 9.20 9.25 1.00 2,000
DWTM Dewan Textile Mills Limited 8.50 9.00 8.11 9.00 0.00 3,500
DINT Din Textile Mills Limited 88.20 89.00 86.58 87.00 -4.13 7,700
ELCM Elahi Cotton Mills Limited 39.27 39.27 39.27 39.27 -2.06 500
ELSM Ellcot Spinning Mills Limited 90.00 92.00 90.00 91.50 1.50 10,000
FASM Faisal Spinning Mills Limited 169.50 180.07 169.50 180.07 8.57 16,900
FZCM Fazal Cloth Mills Limited 135.10 139.69 134.95 139.50 6.44 900
FZTM Fazal Textile Mills Limited 875.00 891.00 875.00 890.50 41.50 1,700
GADT Gadoon Textile Mills Limited 235.00 245.45 235.00 244.63 10.86 259,800
GFIL Ghazi Fabrics International Limited 10.30 10.36 10.30 10.36 0.86 1,000
GLPL Gillette Pakistan Limited 426.00 427.00 426.00 427.00 20.33 1,500
GATM Gul Ahmed Textile Mills Limited 52.20 52.50 51.65 51.85 -0.45 332,500
GUSM Gulistan Spinning Mills Limited 2.80 2.80 2.80 2.80 -0.10 500
HIRAT Hira Textile Mills Limited 13.22 13.69 12.90 13.21 0.22 4,576,000
ICCT I.C.C. Textile Limited 3.90 3.90 3.90 3.90 -0.08 1,500
IBFL Ibrahim Fibre Limited 60.00 62.80 60.00 62.60 1.02 3,000
INKL International Knitwear Limited 14.68 15.49 14.68 15.49 -0.19 1,500
ISTM Ishaq Textile Mills Limited 21.50 22.20 21.01 21.01 -1.10 6,500
JKSM J.K. Spinning Mills Limited 29.76 30.00 29.50 29.91 -0.59 7,500
KOIL Kohinoor Industries Limited 3.20 3.40 3.20 3.32 0.10 28,500
KML Kohinoor Mills Limited 13.25 13.64 13.25 13.42 0.32 16,000
KOSM Kohinoor Spinning Mills Limited 22.25 23.00 22.25 22.74 -0.31 187,500
KTML Kohinoor Textile Mills Limited 25.34 26.32 25.00 26.29 1.22 2,372,000
LMSM Land Mark Spinning Industries Limited 5.41 6.50 5.40 6.00 0.23 3,000
LEUL Leather Up Industries Limited 13.20 13.20 13.01 13.10 -0.31 2,500
MSOT Masood Textile Mills Limited 98.00 105.50 98.00 104.73 4.18 29,600
MTIL Mian Textile Industries Limited 3.19 3.20 3.13 3.20 0.00 11,000
MFTM Mohummed Farooq Textile Mills Limited 4.80 5.07 4.80 5.01 0.20 90,000
MUKT Mukhtar Textile Mills Limited 2.23 2.37 2.13 2.28 -0.12 15,000
NPSM N.P. Spinning Mills Limited 38.06 38.06 38.06 38.06 1.81 2,000
NAGC Nagina Cotton Mills Limited 67.99 68.50 67.99 68.50 3.20 2,000
NSRM National Silk and Rayon Mills Limited 26.58 26.60 26.58 26.59 -1.38 2,500
NCL Nishat Chunian Limited 40.98 42.25 40.70 42.02 0.93 4,984,000
NML Nishat Mills Limited 119.48 121.40 118.25 120.81 1.52 286,100
OLSM Olympia Spinning and Weaving Mills Limited 5.55 5.55 5.51 5.52 -0.37 1,500
PRET Premium Textile Mills Limited 101.25 102.00 100.50 101.41 -0.55 4,600
PRWM Prosperity Weaving Mills Limited 45.95 45.95 45.25 45.25 0.10 5,000
RAVT Ravi Textile Mills Limited 3.45 3.49 3.45 3.49 0.09 7,500
REDCO Redco Textiles Limited 5.05 5.38 4.91 5.27 0.16 351,000
SAIF Saif Textile Mills Limited 26.50 27.20 26.50 26.80 -0.15 21,000
SLYT Sally Textile Mills Limited 16.60 16.60 16.60 16.60 -0.40 500
SANE Salman Noman Enterpries Limited 4.00 4.05 4.00 4.05 0.24 2,500
SMTM Samin Textiles Limited 11.24 11.24 10.00 10.00 -0.60 16,500
SNAI Sana Industries Limited 78.65 78.74 77.95 77.95 2.05 1,500
SSML Saritow Spinning Mills Limited 10.40 10.57 10.21 10.41 0.21 57,000
SRVI Service Industries Limited 922.99 923.00 900.00 916.73 -2.57 17,450
SERT Service Textile Industries Limited 15.00 15.50 14.20 15.50 0.40 8,000
STJT Shahtaj Textile Mills Limited 96.30 96.30 96.30 96.30 -6.70 3,000
SZTM Shahzad Textile Mills Limited 32.50 32.50 32.49 32.50 -0.80 2,500
SCL Shield Corporation Limited 279.47 279.47 279.47 279.47 13.30 100
SURC Suraj Cotton Mills Limited 111.00 111.00 108.00 108.50 -5.06 600
THAS Taha Spinning Mills Limited 11.55 11.55 11.55 11.55 -0.14 3,000
TREET Treet Corporation Limited 125.99 129.90 125.25 129.90 4.18 742,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 45.00 48.75 44.56 48.75 1.85 15,000
TRPOL Tri-Star Ployester Limited 1.58 1.65 1.57 1.62 0.03 98,500
YOUW Yousuf Weaving Mills Limited 4.61 5.26 4.61 5.03 -0.26 21,000
ZAHT Zahidjee Textile Mills Limited 16.85 17.25 16.00 16.49 -0.38 121,500
ZTL Zephyr Textile Limited 10.34 10.34 9.51 10.12 -0.37 45,000
Pharma and Bio Tech (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 604.01 604.01 576.01 592.03 -13.47 19,800
FEROZ Ferozsons Laboratories Limited 379.90 380.00 371.05 375.99 -1.39 62,400
GLAXO GlaxoSmithKline (Pakistan) Limited 225.70 227.90 222.55 227.02 2.80 687,400
HINOON Highnoon Laboratories Limited 216.50 226.87 214.99 226.87 10.80 32,800
IBLHL IBL HealthCare Limited 140.39 145.67 139.00 145.67 6.93 246,600
OTSU Otsuka Pakistan Limited 94.25 97.50 94.25 95.14 -2.62 39,500
SAPL Sanofi-Aventis Pakistan Limited 797.99 797.99 761.00 772.20 -13.80 550
SEARL The Searle Company Limited 182.11 191.89 181.25 191.89 9.13 980,500
WYETH Wyeth Pakistan Limited 4,499.99 4,500.00 4,300.00 4,300.00 -200.00 620
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 3.60 3.60 3.41 3.46 -0.07 210,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 29.55 31.02 29.30 30.75 1.20 964,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.62 10.79 9.91 10.09 -0.66 4,120,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 27.85 28.91 27.28 28.89 1.35 3,179,000
TPL TPL Trakker Limited 9.75 9.75 9.50 9.54 -0.22 151,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 520.00 522.00 511.00 516.68 11.94 1,600
PAKT Pakistan Tobacco Company Limited 928.00 930.00 891.00 891.00 -32.50 320
PMPK Philip Morris (Pakistan) Limited 874.90 881.00 800.00 880.36 41.09 3,500
Travel and Leisure (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 80.00 82.90 77.55 82.36 2.61 32,000
PIAA Pakistan International Airlines Corporation 5.95 5.95 5.81 5.83 -0.01 342,500
PSEL Pakistan Services Limited 529.25 529.50 529.25 529.50 14.02 200

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