ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, November 28, 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 November 27, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 31,471.67 31,545.14 31,224.39 31,270.10 -184.37 117,327,160
KSE-30 KSE-30 Index 20,631.62 20,669.95 20,411.97 20,447.76 -170.54 40,331,000
KSE-ALL KSE All Share Index 23,060.43 23,113.45 22,847.93 22,881.27 -164.61 197,665,760
KSE-MI30 KSE Meezan Index 50,411.01 50,518.36 49,947.42 50,022.46 -347.07 37,403,900
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 150.00 152.00 142.50 151.39 1.39 89,000
ATBA Atlas Battery Limited 775.00 781.00 757.99 758.50 -17.93 4,200
ATLH Atlas Honda Limited 300.00 301.00 299.00 300.00 -4.33 700
DFML Dewan Farooque Motors Limited 8.95 8.96 8.52 8.59 -0.29 834,500
EXIDE Exide Pakistan Limited 2,100.00 2,100.00 1,965.00 2,043.43 -23.14 11,900
GTYR General Tyre and Rubber Co. of Pakistan Limited 149.41 149.74 143.25 144.28 -4.42 309,500
GHNL Ghandara Nissan Limited 56.00 56.75 54.05 54.34 -1.33 176,500
GAIL Ghani Automobile Industries Limited 6.03 6.12 5.90 5.91 -0.17 575,000
HCAR Honda Atlas Cars (Pakistan) Limited 212.00 213.30 200.55 201.75 -7.81 1,667,500
INDU Indus Motor Company Limited 847.00 847.00 829.80 830.15 -10.80 5,850
PSMC Pak Suzuki Motor Company Limited 376.99 381.00 368.00 370.17 -6.56 172,600
SAZEW Sazgar Engineering Works Limited 35.26 35.85 34.51 35.00 -0.75 11,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,200.00 1,210.00 1,165.00 1,182.00 -18.00 260
NMFL Nirala MSR Foods Limited 21.09 21.49 20.81 20.99 0.23 86,500
SHEZ Shezan International Limited 970.00 990.00 969.00 969.98 -0.02 2,950
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.31 7.31 7.30 7.30 -0.20 1,500
ARPL Archroma Pakistan Limited 648.00 655.00 630.00 631.67 -19.16 36,500
AHCL Arif Habib Corporation Limited 23.39 23.39 22.85 22.91 -0.16 148,000
BIFO Biafo Industries Limited 178.00 178.00 173.00 175.05 -2.86 21,300
DAWH Dawood Hercules Corporation Limited 81.00 81.50 79.10 79.40 -1.60 39,000
DCH Descon Chemicals Limited 4.14 4.20 3.90 3.91 -0.04 213,000
DOL Descon Oxychem Limited 6.16 6.16 5.87 5.87 -0.07 28,500
DSFL Dewan Salman Fibre Limited 1.85 1.90 1.85 1.86 -0.03 211,500
DYNO Dynea Pakistan Limited 57.00 57.50 56.30 56.30 -0.51 6,000
ENGRO Engro Corporation Limited 213.50 216.30 207.00 207.84 -5.33 3,494,700
EFERT Engro Fertilizers Limited 62.43 63.49 62.00 62.08 -0.29 2,741,500
EPCL Engro Polymer and Chemicals Limited 12.10 12.22 11.80 11.85 -0.17 1,095,000
FATIMA Fatima Fertilizer Company Limited 31.41 31.75 31.00 31.13 -0.37 701,500
FFBL Fauji Fertilizer Bin Qasim Limited 43.05 43.20 42.35 42.56 -0.44 480,000
FFC Fauji Fertilizer Company Limited 119.48 120.00 118.90 119.25 -0.04 358,200
GGL Ghani Gases Limited 28.50 28.60 27.50 27.77 -0.58 133,500
ICI I.C.I. Pakistan Limited 525.00 550.00 525.00 540.01 -4.41 2,000
LINDE Linde Pakistan Limited 213.00 214.50 205.00 206.04 -9.26 15,400
LOTCHEM Lotte Chemical Pakistan Limited 6.80 6.80 6.62 6.65 -0.07 554,000
MWMP Mandviwala Mauser Plastic Industries Limited 3.71 4.10 3.71 4.07 0.00 12,000
NICL Nimir Industrial Chemicals Limited 25.77 26.20 25.65 25.97 0.14 37,000
PGCL Pakistan Gum and Chemiclas Limited 287.00 290.00 279.00 281.00 -11.07 4,700
PPVC Pakistan PVC Limited 5.60 5.60 5.60 5.60 0.40 500
SARC Sardar Chemical Industries Limited 8.61 8.61 8.55 8.55 -0.45 2,000
SITC Sitara Chemical Industries Limited 301.25 301.49 298.00 300.00 -2.15 4,100
SPL Sitara Peroxide Limited 13.25 13.40 13.10 13.11 -0.09 224,000
UDPL United Distributors Pakistan Limited 36.00 37.20 36.00 37.20 1.70 17,000
WAHN Wah Noble Chemicals Limited 70.00 70.25 66.50 67.54 0.54 30,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 114.18 115.89 114.18 114.50 -0.48 69,800
AMBL Apna Microfinance Bank Limited 6.50 6.50 5.70 5.70 -0.23 1,500
AKBL Askari Bank Limited 22.05 22.09 21.86 21.89 -0.12 970,500
BAFL Bank Al-Falah Limited 30.45 30.60 30.35 30.54 -0.23 411,000
BAHL Bank Al-Habib Limited 47.50 47.50 47.00 47.02 -0.08 237,500
BOK Bank Of Khyber Limited 9.02 9.25 9.01 9.25 0.02 26,000
BOP Bank Of Punjab Limited 8.38 8.48 8.25 8.29 0.01 2,525,000
BIPL Bankislami Pakistan Limited 10.11 10.75 9.90 10.63 0.63 1,416,500
FABL Faysal Bank Limited 18.00 18.15 17.66 17.72 -0.24 1,434,000
HBL Habib Bank Limited 208.80 209.10 207.15 207.44 -1.14 15,300
HMB Habib Metropolitan Bank Limited 37.00 37.45 37.00 37.39 0.29 129,000
JSBL JS Bank Limited 6.74 7.08 6.51 6.56 -0.07 2,897,500
KASBB KASB Bank Limited 1.60 1.65 1.50 1.51 -0.09 939,500
MCB MCB Bank Limited 290.00 290.00 287.50 289.48 0.88 81,300
MEBL Meezan Bank Limited 50.02 52.50 50.00 51.11 1.11 659,000
NBP National Bank Of Pakistan 63.05 63.70 62.10 62.22 -0.70 2,887,000
NIB NIB Bank Limited 2.00 2.02 1.97 1.98 0.00 1,120,000
SBL Samba Bank Limited 6.25 6.50 6.25 6.30 -0.06 112,000
SILK Silkbank Limited 2.05 2.08 2.00 2.06 0.04 580,000
SNBL Soneri Bank Limited 13.50 13.52 13.50 13.51 -0.18 49,500
SCBPL Standard Chartered Bank Limited 23.51 23.72 23.30 23.30 -0.45 23,500
SMBL Summit Bank Limited 3.45 3.74 3.31 3.40 -0.09 3,099,500
UBL United Bank Limited 181.99 182.40 178.30 178.89 -1.80 484,300
Construction and Materials (Cement) (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 408.90 410.00 391.00 392.01 -12.69 147,800
ACPL Attock Cement (Pakistan) Limited 172.00 172.50 163.40 172.25 0.25 8,200
BERG Berger Paints Pakistan Limited 80.50 80.50 78.50 79.63 0.06 61,500
BWCL Bestway Cement Limited 110.01 110.01 110.01 110.01 0.01 500
CHCC Cherat Cement Company Limited 60.71 62.70 59.92 61.97 1.76 2,439,500
DGKC D.G. Khan Cement Company Limited 90.85 91.46 88.75 89.15 -1.56 2,278,500
DBCI Dadabhoy Cement Industries Limited 3.90 3.97 3.70 3.89 0.01 86,000
DADX Dadex Eternit Limited 44.00 44.00 44.00 44.00 -1.00 500
DCL Dewan Cement Limited 7.13 7.23 7.01 7.05 -0.09 773,500
EMCO Emco Industries Limited 4.50 4.50 4.50 4.50 0.05 500
FCCL Fauji Cement Company Limited 22.00 22.10 21.80 21.92 -0.08 658,500
FECTC Fecto Cement Limited 64.85 66.49 64.85 65.74 1.72 787,500
FLYNG Flying Cement Company Limited 7.25 7.30 7.10 7.11 -0.14 63,500
GAMON Gammon Pakistan Limited 18.30 18.79 18.30 18.79 1.00 43,500
GWLC Gharibwal Cement Limited 16.70 16.70 16.70 16.70 -0.08 1,500
HADC Haydary Construction Company Limited 2.25 2.25 2.21 2.25 0.09 26,500
JVDCR Javedan Corp(R) 17.24 19.00 17.24 17.24 0.00 29,000
JVDC Javedan Corporation Limited 27.95 28.00 26.83 27.45 -0.79 21,500
KOHC Kohat Cement Limited 153.30 155.00 153.00 153.10 -0.24 294,500
LPCL Lafarge Pakistan Cement Limited 16.19 16.38 16.10 16.13 -0.13 4,886,000
LUCK Lucky Cement Limited 473.80 477.00 464.80 469.87 -3.98 528,300
MLCF Maple Leaf Cement Factory Limited 34.51 35.45 34.40 34.91 0.42 9,906,500
PIOC Pioneer Cement Limited 71.98 72.50 71.00 72.17 0.41 1,277,500
POWER Power Cement Limited 5.55 5.69 5.51 5.57 -0.06 147,500
SMCPL Safe Mix Concrete Products Limited 10.45 10.45 8.95 9.02 -0.93 811,500
STCL Shabbir Tiles and Ceramics Limited 10.35 10.35 9.76 9.88 -0.41 169,000
THCCL Thatta Cement Company Limited 31.40 31.40 28.70 30.60 0.60 4,000
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 30.40 30.50 29.34 29.58 -0.58 19,500
EPQL Engro Powergen Qadirpur Limited 42.55 42.95 42.20 42.35 -0.26 384,500
HUBC Hub Power Company Limited 70.50 70.50 70.00 70.03 -0.35 367,000
IDEN Ideal Energy Limited 5.75 6.77 5.75 6.77 1.00 97,500
JPGL Japan Power Generation Limited 3.78 3.94 3.38 3.42 -0.31 6,990,000
KEL K-Electric Limited 7.25 7.32 7.16 7.20 -0.01 1,117,000
KOHE Kohinoor Energy Limited 46.20 46.75 46.12 46.75 -0.25 15,500
KOHP Kohinoor Power Company Limited 3.20 3.29 3.00 3.00 -0.10 39,500
KAPCO Kot Addu Power Company Limited 70.04 70.50 69.56 69.73 -0.52 150,000
LPL Lalpir Power Limited 26.75 27.24 26.00 26.48 -0.17 956,000
NCPL Nishat Chunian Power Limited 47.50 47.51 47.05 47.51 0.26 65,500
NPL Nishat Power Limited 45.69 45.87 45.50 45.75 0.25 101,500
PKGP PAKGEN Power Limited 23.50 24.00 23.23 23.72 0.09 1,738,000
SGPL S.G. Power Limited 2.55 2.55 2.49 2.49 0.11 27,000
SEPCO Southern Electric Power Company Limited 2.85 2.92 2.57 2.61 -0.25 3,204,500
TSPL Tri-Star Power Limited 1.80 1.94 1.70 1.72 -0.07 174,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 21.20 21.20 21.20 21.20 -1.10 500
Engineering (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 49.00 49.15 49.00 49.15 -0.35 1,500
AGTL Al-Ghazi Tractors Limited 449.50 449.50 433.00 437.75 -7.20 11,300
AKGL Al-Khair Gadoon Limited 11.50 12.00 11.50 12.00 -0.50 1,000
BCL Bolan Casting Limited 65.30 66.00 63.30 63.59 -0.39 57,500
DWAE Dewan Automotive Engineering Limited 3.50 3.50 3.50 3.50 0.25 1,000
GHNI Ghandhara Industries Limited 48.00 49.85 46.77 47.05 -0.43 98,500
HINO HinoPak Motors Limited 960.00 960.00 890.00 893.38 -31.08 30,700
KSBP K.S.B. Pumps Co. Limited 155.00 155.50 150.00 152.52 -1.43 18,500
MTL Millat Tractors Limited 635.00 650.00 634.00 635.93 -7.11 34,700
PECO Pakistan Engineering Company Limited 125.50 125.94 125.50 125.94 5.99 3,000
Equity Investment Instruments (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 6.20 6.25 6.00 6.05 0.05 416,000
FANM First Al-Noor Modarba 5.30 5.30 5.15 5.15 -0.10 19,000
FECM First Elite Capital Modaraba 4.09 4.09 4.09 4.09 -0.01 1,000
FEM First Equity Modarba 4.80 4.81 4.80 4.81 -0.09 4,000
FFLM First Fidelity Leasing Modaraba 3.66 3.68 3.65 3.66 -0.23 17,000
FHAM First Habib Modarba Limited 9.00 9.00 9.00 9.00 0.00 58,000
FIMM First Imrooz Modaraba Limited 52.32 52.32 52.32 52.32 -10.64 500
FNBM First National Bank Modarba 3.40 3.45 3.40 3.45 0.10 5,000
PMI First Prudential Modarba 1.85 1.90 1.80 1.90 0.05 109,000
FPJM First Punjab Modarba 3.75 3.75 3.75 3.75 0.00 19,000
FUDLM First UDL Modarba 27.90 28.00 27.01 27.10 -0.42 68,500
GASF Golden Arrow Selected Funds Limited 9.64 9.70 9.45 9.47 -0.09 82,000
KASBM KASB Modaraba 4.00 4.00 4.00 4.00 -0.05 500
MODAM Modaraba Al - Mali 2.60 2.60 2.60 2.60 -0.30 8,000
PGF PICIC Growth Fund 26.05 26.27 26.00 26.06 -0.02 66,000
PIF PICIC Investment Fund 12.34 12.34 12.33 12.33 0.00 10,500
SCM Standard Chartered Modaraba 25.00 25.05 25.00 25.00 0.16 14,500
TRSM Trust Modarba 4.02 4.02 4.01 4.01 -0.24 5,000
UCAPM UNICAP Modarba 1.80 1.90 1.80 1.90 -0.02 11,500
Financial Services (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.70 50.00 49.65 49.67 -0.10 38,000
ARPAK Arpak International Investment Limited 17.00 17.00 17.00 17.00 -0.91 500
CPAL Capital Assets Leasing Corporation Limited 6.00 6.00 5.50 5.50 0.25 1,000
DCM Dawood Capital Management Limited 2.15 2.15 2.15 2.15 0.00 2,000
DEL Dawood Equities Limited 2.59 2.63 2.59 2.62 0.11 16,000
FCSC First Capital Securites Corporation Limited 2.33 2.33 2.25 2.31 0.06 34,500
FNEL First National Equities Limited 2.60 2.60 2.60 2.60 0.00 62,000
GRYL Grays Leasing Limited 5.22 5.74 5.22 5.27 -0.66 5,500
IGIBL IGI Investment Bank Limited 1.58 1.58 1.51 1.56 0.01 154,500
IFSL Invest & Finance Securities Limited 18.51 18.51 18.51 18.51 0.00 1,500
ICIBL Invest Capital Investment Bank Limited 1.70 1.70 1.70 1.70 -0.04 6,000
JSCL Jahangir Siddiqui Company Limited 16.94 17.09 15.72 15.72 -1.00 20,433,000
JSIL JS Investments Limited 12.91 12.95 12.20 12.31 -0.39 3,537,500
KASBSL KASB Securities Limited 5.55 6.50 5.55 6.20 0.02 67,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 19.25 19.25 19.00 19.00 -0.20 102,500
OLPL Orix Leasing Pakistan Limited 46.99 47.90 46.99 47.07 -0.73 20,000
PASL Pervez Ahmed Securities Limited 3.39 3.65 3.30 3.36 0.18 8,979,000
SPLC Saudi Pak Leasing Company Limited 2.70 2.79 2.68 2.72 0.02 36,000
SIBL Security Investment Bank Limited 2.83 2.85 2.83 2.83 0.33 10,000
SCLL Standard Chartered Leasing Limited 9.00 9.04 8.93 9.04 0.16 13,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 74.80 74.90 73.30 73.30 0.70 3,500
PTC Pakistan Telecommunication Company Limited 21.60 21.74 21.30 21.34 -0.22 950,500
TELE Telecard Limited 3.49 3.54 3.35 3.37 0.00 720,500
WTL WorldCall Telecom Limited 1.60 1.60 1.54 1.54 -0.05 620,000
Food Producers (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 8.05 8.05 8.00 8.00 -1.00 2,500
ADAMS Adam Sugar Mills Limited 23.10 23.10 23.00 23.00 -0.10 10,500
ALNRS Al-Noor Sugar Mills Limited 38.75 38.75 38.10 38.10 -0.90 3,000
CHAS Chashma Sugar Mills Limited. 27.00 27.00 26.65 26.65 -1.40 5,000
CLOV Clover Pakistan Limited 159.36 159.36 159.36 159.36 7.58 7,000
CSUML Colony Sugar Mills Limited 8.40 8.59 8.11 8.12 -0.18 111,000
DAAG Data Agro Limited 14.00 14.00 13.00 13.00 -0.45 1,500
DWSM Dewan Sugar Mills Limited 3.82 4.00 3.82 4.00 0.04 4,000
EFOODS Engro Foods Limited 103.50 104.35 100.00 100.30 -2.69 5,332,900
FRSM Faran Sugar Mills Limited 41.60 42.00 41.01 41.03 -0.97 4,500
HABSM Habib Sugar Mills Limited 44.50 46.49 44.50 45.77 0.97 47,500
HWQS Haseeb Waqas Sugar Mills Limited 5.86 6.15 5.85 5.86 -0.24 21,500
JDWS J.D.W. Sugar Mills Limited 300.00 304.00 293.10 300.05 -2.95 4,200
JSML Jauharabad Sugar Mills Limited 11.70 11.70 11.70 11.70 -1.00 2,000
MRNS Mehran Sugar Mills Limited 112.25 113.90 111.50 112.00 2.00 3,500
MIRKS Mirpurkhas Sugar Mills Limited 70.00 70.00 69.74 69.80 -3.61 3,500
MFFL Mitchells Fruit Farms Limited 749.00 767.99 728.00 736.50 -1.56 2,900
NATF National Foods Limited 725.00 747.65 715.00 726.60 14.10 14,100
NESTLE Nestle Pakistan Limited 8,600.00 8,600.00 8,600.00 8,600.00 0.00 20
NOPK Noon Pakistan Limited 38.77 38.77 38.77 38.77 3.57 2,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 22.35 22.35 22.35 22.35 1.06 15,000
NONS Noon Sugar Mills Limited 33.46 33.46 33.46 33.46 1.59 12,500
POML Punjab Oil Mills Limited 112.30 112.30 112.00 112.25 -4.20 12,500
QUICE Quice Food Limited 8.17 8.17 7.75 7.78 -0.31 319,500
RMPL Rafhan Maize Products Limited 10,000.00 10,200.00 9,999.00 10,200.00 -200.00 80
SSOM S.S. Oil Mills Limited 47.50 48.25 44.99 44.99 -2.36 4,000
SHSML Shahmurad Sugar Mills Limited 61.89 61.89 59.00 59.36 -0.24 3,500
SGML Shakerganj Mills Limited 17.60 17.60 17.03 17.60 1.00 69,000
UPFL Unilever Pakistan Foods Limited 9,010.00 9,010.00 9,010.00 9,010.00 0.00 20
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 48.98 48.99 47.75 48.09 -0.15 82,500
PPP Pakistan Paper Prouducts Limited 64.10 64.10 64.00 64.00 -1.05 1,000
SEPL Security Paper Limited 72.15 73.50 72.15 73.01 0.04 13,500
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 9.27 9.27 9.27 9.27 1.00 151,000
CPPL Cherat Packaging Limited. 136.50 137.50 132.02 133.22 -2.50 55,500
ECOP Ecopack Limited 16.59 17.29 16.59 16.98 0.48 227,000
GHGL Ghani Glass Mills Limited 59.00 59.39 57.80 58.00 -1.05 49,500
MACFL Macpac Films Limited 18.35 18.60 18.05 18.53 -0.07 18,000
MERIT Merit Packaging Limited 21.10 21.15 20.76 20.95 -0.28 54,000
PKGS Packages Limited 660.00 660.05 652.10 660.00 0.00 1,300
SIEM Siemens Pakistan Engineering Co. Limited 1,285.00 1,285.00 1,280.00 1,280.00 -10.00 680
THALL Thal Limited 258.00 264.00 256.00 259.15 3.02 44,300
TRIPF Tri-Pack Films Limited 255.00 258.00 243.10 246.12 -4.95 220,500
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 205.80 211.00 203.00 208.50 5.19 186,800
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 10.97 11.28 10.21 10.68 -0.29 13,500
PAEL Pak Elektron Limited 29.85 30.30 29.62 29.79 0.02 4,885,000
PAELR1 Pak Elektron(R) 9.13 9.41 8.81 9.05 0.01 3,103,500
SING Singer Pakistan Limited 21.10 21.10 21.05 21.05 -0.73 1,500
TGL Tariq Glass Industries Limited 42.51 43.35 42.00 42.09 -0.09 704,000
Industrial metals and Mining (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.80 7.95 7.75 7.80 -0.10 84,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.35 8.35 7.39 7.39 0.04 3,500
CSAP Crescent Steel & Allied Products Limited 50.02 52.19 49.25 49.60 -0.27 3,179,000
DSL Dost Steels Limited 3.12 3.80 3.11 3.51 0.26 152,500
HSPI Huffaz Seamless Pipe Industries Limited 19.30 19.98 19.25 19.98 -0.10 2,000
INIL International Industries Limited 65.99 67.00 64.90 65.42 -0.06 303,500
ISL International Steels Limited 23.40 24.10 23.35 23.99 0.46 545,500
STPL Siddiqsons Tin Plate Limited 7.00 7.00 6.80 6.99 -0.01 60,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 26.27 26.60 25.56 25.90 -0.26 7,505,500
PICT Pakistan International Container Terminal Limited 296.18 296.95 295.00 296.00 0.00 500
PNSC Pakistan National Shipping Corporation Limited 131.00 133.00 128.00 129.10 -1.92 190,500
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 90.00 90.00 85.50 85.50 -4.50 3,000
Life Insurance (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 7.00 7.00 5.70 6.60 -0.05 42,500
EFUL EFU Life Assurance Limited 156.90 160.00 156.90 157.75 -4.64 3,800
IGIL IGI Life Insurance Company Limited 171.00 171.00 165.55 167.28 -5.22 2,000
JLICL Jubilee Life Insurance Company Limited 360.00 363.00 360.00 360.00 5.01 400
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 15.25 15.39 14.85 14.97 -0.26 1,614,700
MDTL Media Times Limited 2.75 2.78 2.60 2.61 -0.11 291,500
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 23.28 24.15 23.10 24.15 1.15 4,061,500
SSGC Sui Southern Gas Company Limited 34.14 35.49 34.00 35.09 0.95 3,070,500
Non Life Insurance (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 48.38 48.60 47.34 47.59 -0.52 1,153,000
AGIC Askari General Inusrance Company Limited 27.40 27.60 27.00 27.00 -0.25 78,500
ATIL Atlas Insurance Limited 79.95 79.95 79.00 79.11 -0.95 11,000
CENI Century Insurance Comany Limited 23.14 23.47 22.70 23.47 1.11 327,500
CYAN Cyan Limited 87.75 89.00 86.90 87.01 -0.55 93,000
EFUG EFU General Insurance Limited 156.00 157.50 151.20 152.25 -3.59 170,500
HICL Habib Insurance Company Limited 22.10 22.45 21.76 22.00 -0.02 9,500
IGIIL IGI Insurance Limited 234.00 235.00 230.00 231.14 -3.68 25,500
PAKRI Pakistan Reinsurance Company Limited 29.61 30.12 29.31 29.53 -0.17 267,500
PIL PICIC Insurance Limited 11.00 11.01 11.00 11.01 -0.99 2,500
SSIC Silver Star Insurance Co. Limited 8.83 9.69 8.25 8.80 -0.06 26,500
TDIL TPL Direct Insurance Limited 24.30 24.30 24.30 24.30 -1.15 1,500
UNIC United Insurance Company of Pakistan Limited 29.00 29.00 28.50 28.50 -0.35 1,000
UVIC Universal Insurance Company Limited 4.56 4.56 4.56 4.56 -0.10 500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 552.60 555.00 551.05 551.41 -4.94 7,800
ATRL Attock Refinery Limited 196.00 199.67 193.50 194.13 -2.32 502,900
BPL Burshane LPG (Pakistan) Limited 59.47 59.47 58.02 59.47 2.83 148,500
BYCO Byco Petroleum Pakistan Limited 9.86 9.88 9.70 9.73 -0.03 438,000
HASCOL Hascol Petroleum Limited 83.00 83.40 80.90 81.06 -1.45 1,026,500
MARI Mari Petroleum Company Limited 681.00 694.00 660.11 667.38 -22.96 744,300
NRL National Refinery Limited 187.50 188.45 187.00 188.03 1.32 49,200
OGDC Oil and Gas Development Company Limited 227.50 228.36 222.22 224.18 -3.93 526,300
POL Pakistan Oilfields Limited 472.60 472.60 467.02 467.44 -3.80 54,000
PPL Pakistan Petroleum Limited 199.40 199.50 197.00 197.78 -1.28 419,800
PRL Pakistan Refinery Limited 154.00 154.00 152.00 152.04 -1.22 3,300
PSO Pakistan State Oil Company Limited 365.00 370.00 362.00 362.61 -2.73 1,135,100
SHEL Shell Pakistan Limited 268.10 271.35 264.50 265.34 -2.54 251,900
Personal Goods (Textile) (Number of traded companies in sector: 80)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.20 5.22 5.10 5.18 -0.22 22,500
AWTX Allawasaya Textile & Weaving Mills Limited 380.50 381.15 380.50 381.15 18.15 200
AMTEX Amtex Limited 2.72 2.85 2.70 2.74 -0.03 199,000
APOT Apollo Textile Mills Limited 57.67 60.00 57.67 58.00 -2.70 8,500
ADMM Artistic Denim Mills Limited 104.00 105.00 101.00 101.50 -2.02 24,500
ANL Azgard Nine Limited 5.78 5.80 5.51 5.54 -0.15 827,500
BNWM Bannu Woollen Mills Limited 57.75 57.75 57.01 57.01 -0.98 7,000
BILF Bilal Fibres Limited 6.23 6.30 6.23 6.29 -0.46 3,500
BROT Brothers Textile Mills Limited 8.80 9.35 8.80 9.00 0.24 44,500
CWSM Chakwal Spinning Mills Limited 11.26 11.26 11.25 11.25 -1.00 1,500
CHBL Chenab Limited 5.30 5.35 5.22 5.35 0.13 10,500
CLCPS Chenab Limited - Preference Shares 2.05 2.05 1.93 1.99 -0.03 148,500
COLG Colgate Palmolive (Pakistan) Limited 1,793.00 1,793.00 1,686.00 1,700.00 -11.00 4,040
CTM Colony Textile Mills Limited 4.64 4.68 4.60 4.61 -0.03 74,000
CJPL Crescent Jute Proudcts Limited 4.18 4.24 4.11 4.22 0.05 7,000
CRTM Crescent Textile Mills Limited 18.20 18.24 17.60 17.62 -0.33 16,500
DMTX D.M. Textile Mills Limited 17.10 17.10 17.10 17.10 0.00 500
DSIL D.S. Industires Limited 4.55 4.70 4.37 4.38 0.04 163,000
DLL Dawood Lawrancepur Limited 135.91 135.91 135.91 135.91 6.47 3,900
DFSM Dewan Farooque Spinning Mills Limited 3.55 3.55 3.35 3.41 -0.09 78,000
ELCM Elahi Cotton Mills Limited 52.80 52.80 52.80 52.80 2.51 500
GADT Gadoon Textile Mills Limited 299.75 302.00 291.00 292.01 -6.20 40,300
GFIL Ghazi Fabrics International Limited 9.20 9.99 9.20 9.47 -0.04 4,500
GATM Gul Ahmed Textile Mills Limited 62.50 64.59 61.10 62.97 1.43 2,894,000
GUSM Gulistan Spinning Mills Limited 2.70 2.70 2.69 2.69 -0.02 1,500
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 0.00 3,000
HIRAT Hira Textile Mills Limited 12.50 12.50 12.10 12.15 -0.07 166,500
ICCT I.C.C. Textile Limited 4.17 4.17 4.17 4.17 0.61 500
IBFL Ibrahim Fibre Limited 73.60 77.36 73.60 77.10 3.42 25,500
IDRT Idrees Textile Mills Limited 14.75 14.75 14.20 14.20 -0.55 1,500
INKLR Int. Knitwear(R) 3.50 3.50 3.00 3.02 0.03 3,000
ISTM Ishaq Textile Mills Limited 14.25 14.30 14.05 14.30 -0.71 10,500
ILTM Island Textile Mills Limited 1,001.00 1,001.00 980.00 980.00 -0.55 150
JKSM J.K. Spinning Mills Limited 27.20 27.20 27.00 27.00 -0.11 3,000
JDMT Janana-de-Malucho Textile Mills Limited 90.50 93.00 90.50 92.00 -3.01 4,000
KSTM Khalid Siraj Textile Mills Limited 5.40 5.50 5.40 5.50 0.50 5,500
KOHTM Kohat Textile Mills Limited 19.00 19.00 18.50 18.50 -0.03 12,000
KOIL Kohinoor Industries Limited 3.30 3.36 3.25 3.35 -0.05 13,500
KML Kohinoor Mills Limited 14.39 14.45 14.10 14.41 0.92 19,000
KOSM Kohinoor Spinning Mills Limited 24.25 24.25 23.60 23.84 -0.21 38,000
KTML Kohinoor Textile Mills Limited 27.50 27.74 27.05 27.49 0.15 348,000
LMSM Land Mark Spinning Industries Limited 5.77 6.83 5.77 6.83 1.00 12,500
LEUL Leather Up Industries Limited 11.75 11.75 11.60 11.60 -0.35 13,500
LIBT Libaas Textile Limited 13.20 13.20 13.20 13.20 1.00 2,000
MQTM Maqbool Textile Mills Limited 22.00 23.00 22.00 23.00 0.65 3,500
MSOT Masood Textile Mills Limited 113.00 114.95 110.00 112.98 -1.31 9,900
MTIL Mian Textile Industries Limited 3.50 3.55 3.50 3.51 0.11 6,500
MFTM Mohummed Farooq Textile Mills Limited 6.98 7.00 6.72 6.80 -0.12 65,500
MUBT Mubarak Textile Mills Limited 5.01 5.01 5.00 5.00 -0.10 1,000
MUKT Mukhtar Textile Mills Limited 2.25 2.30 2.20 2.30 0.00 11,500
NAGC Nagina Cotton Mills Limited 65.50 65.50 65.50 65.50 0.00 6,500
NCL Nishat Chunian Limited 46.81 47.20 45.60 46.29 -0.53 694,000
NML Nishat Mills Limited 121.01 121.80 119.00 120.09 0.64 2,547,200
OLSM Olympia Spinning and Weaving Mills Limited 6.25 6.25 6.25 6.25 0.75 500
PRET Premium Textile Mills Limited 118.50 118.50 118.50 118.50 0.80 11,400
PRWM Prosperity Weaving Mills Limited 38.99 39.90 38.99 39.87 1.87 30,000
RAVT Ravi Textile Mills Limited 3.87 3.88 3.50 3.67 -0.21 37,000
REDCO Redco Textiles Limited 4.98 5.15 4.75 5.11 0.21 78,500
REWM Reliance Weaving Mills Limited 35.00 35.00 35.00 35.00 -0.50 500
RUPL Rupali Polyester Limited 13.55 13.55 13.50 13.50 -1.00 1,000
SAIF Saif Textile Mills Limited 28.05 28.99 27.75 27.77 -0.33 22,000
SLYT Sally Textile Mills Limited 19.75 19.75 19.75 19.75 -0.25 500
SMTM Samin Textiles Limited 14.01 14.29 13.77 13.97 -0.35 18,000
SNAI Sana Industries Limited 81.00 81.00 81.00 81.00 -1.00 500
SFL Sapphire Fibers Limited 415.00 440.00 415.00 427.50 0.65 200
SAPT Sapphire Textile Mills Limited 400.00 400.00 400.00 400.00 -19.66 1,000
SSML Saritow Spinning Mills Limited 10.00 10.30 10.00 10.15 0.13 80,500
SRVI Service Industries Limited 916.35 970.00 900.00 945.03 3.80 6,450
SERT Service Textile Industries Limited 20.40 21.00 20.40 20.90 0.77 16,000
SZTM Shahzad Textile Mills Limited 25.25 25.25 25.25 25.25 -1.25 500
SUHJ Suhail Jute Mills Limited 19.35 19.35 19.35 19.35 -1.00 1,500
SUTM Sunrays Textile Mills Limited 215.00 220.00 215.00 217.50 2.50 500
SURC Suraj Cotton Mills Limited 107.10 107.10 107.00 107.00 0.00 600
TATM Tata Textile Mills Limited 38.75 39.00 38.30 38.30 0.00 7,000
TREET Treet Corporation Limited 140.45 140.90 135.01 135.60 -4.24 551,500
TRPOL Tri-Star Ployester Limited 1.58 1.58 1.56 1.56 -0.01 48,500
UBDL United Brands Limited 82.65 82.67 82.65 82.65 3.90 1,500
YOUW Yousuf Weaving Mills Limited 4.70 5.09 4.70 5.09 0.21 6,000
ZAHT Zahidjee Textile Mills Limited 15.21 16.24 15.21 15.75 0.36 52,000
ZIL ZIL Limited 89.00 89.00 87.12 87.31 -4.35 400
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 818.00 854.90 817.00 844.42 28.04 105,350
FEROZ Ferozsons Laboratories Limited 555.94 555.94 533.00 555.94 26.47 264,100
GLAXO GlaxoSmithKline (Pakistan) Limited 233.25 237.90 232.31 234.21 1.22 627,500
HINOON Highnoon Laboratories Limited 262.90 264.00 252.10 256.27 -2.21 124,900
IBLHL IBL HealthCare Limited 158.00 164.00 158.00 162.51 4.34 419,300
OTSU Otsuka Pakistan Limited 83.26 83.50 83.26 83.27 0.01 6,500
SAPL Sanofi-Aventis Pakistan Limited 880.00 880.00 820.10 820.10 -24.90 200
SEARL The Searle Company Limited 261.53 273.51 261.53 271.46 10.97 3,682,800
Real Estate Investment and Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 60.80 65.00 60.80 62.90 -1.10 2,000
PACE Pace (Pakistan) Limited 3.25 3.37 3.15 3.25 0.06 1,218,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 34.53 34.65 33.58 33.82 -0.79 299,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.86 11.64 10.86 11.43 0.63 17,299,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 27.77 28.15 27.60 27.70 -0.30 176,000
TPL TPL Trakker Limited 8.12 8.12 7.70 8.11 -0.08 286,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 410.00 429.98 408.03 408.03 -21.47 800
PAKT Pakistan Tobacco Company Limited 945.50 945.50 920.00 920.00 -25.80 260
PMPK Philip Morris (Pakistan) Limited 970.00 999.00 960.00 990.33 31.33 950
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 69.99 69.99 69.99 69.99 -3.01 1,000
PIAA Pakistan International Airlines Corporation 6.89 7.05 6.64 6.75 -0.04 6,448,500
FUTURE CONTRACTS (Number of traded companies in sector: 66)
Symbol Company Name Open High Low Close Change Volume
SSGC-DEC   34.70 35.99 34.51 35.44 0.00 821,000
FCCL-DEC   22.20 22.20 21.80 22.15 0.00 108,000
MLCF-NOV   34.03 35.40 34.03 34.84 0.00 1,324,000
ENGRO-NOV   214.40 215.99 206.99 207.31 0.00 619,500
PTC-NOV   21.65 21.65 21.50 21.50 0.00 145,500
PPL-DEC   201.00 201.00 199.10 199.29 0.00 233,500
FABL-DEC   18.24 18.24 17.80 17.85 0.00 77,000
KEL-DEC   7.30 7.36 7.21 7.29 0.00 184,000
EFOODS-NOV   103.24 104.35 100.00 100.24 0.00 302,000
FFC-NOV   119.25 119.80 119.25 119.50 0.00 37,000
LPCL-DEC   15.90 16.49 15.90 16.25 0.00 831,500
MLCF-DEC   34.98 35.69 34.66 35.27 0.00 2,253,500
ENGRO-DEC   215.70 217.35 208.00 208.97 0.00 1,533,500
NCL-NOV   46.40 46.59 45.51 46.28 0.00 320,000
PTC-DEC   21.81 21.83 21.52 21.54 0.00 119,000
ATRL-NOV   197.99 199.51 193.50 193.50 0.00 111,000
EFOODS-DEC   104.25 105.00 100.90 101.21 0.00 1,539,500
FFC-DEC   116.51 117.00 116.50 116.50 0.00 40,500
DGKC-NOV   90.80 91.49 89.00 89.49 0.00 937,000
FATIMA-NOV   31.30 31.30 31.30 31.30 0.00 1,000
LUCK-NOV   475.00 477.00 465.00 469.99 0.00 148,000
NCL-DEC   47.10 47.15 46.25 46.54 0.00 460,500
AKBL-NOV   22.00 22.00 21.85 21.89 0.00 536,500
ATRL-DEC   198.01 200.75 195.10 196.08 0.00 115,000
PAEL-NOV   30.00 30.20 29.70 29.80 0.00 2,109,500
AHCL-NOV   23.00 23.00 22.80 22.80 0.00 11,500
BAFL-NOV   30.40 30.55 30.40 30.50 0.00 176,000
DGKC-DEC   91.90 92.00 89.51 90.09 0.00 1,436,500
FATIMA-DEC   31.50 31.50 31.50 31.50 0.00 5,000
PKGP-NOV   23.74 23.74 23.74 23.74 0.00 3,500
LUCK-DEC   477.50 477.50 465.00 471.88 0.00 209,500
AKBL-DEC   22.20 22.22 22.11 22.11 0.00 548,500
PSO-NOV   363.50 369.40 362.00 362.66 0.00 359,000
OGDC-NOV   227.80 228.09 223.51 224.16 0.00 106,000
CHCC-NOV   60.60 62.40 60.00 61.90 0.00 327,500
MCB-NOV   289.00 289.00 287.50 288.50 0.00 10,500
FFBL-NOV   42.65 42.65 42.65 42.65 0.00 1,000
PAEL-DEC   29.80 30.00 29.48 29.65 0.00 4,525,500
BAFL-DEC   30.52 30.80 30.52 30.75 0.00 177,000
NBP-NOV   63.00 63.57 62.12 62.20 0.00 261,500
PSO-DEC   366.00 372.00 364.50 365.27 0.00 664,000
OGDC-DEC   228.49 228.49 221.50 223.09 0.00 151,000
CHCC-DEC   60.05 62.44 59.80 61.72 0.00 1,146,500
HUBC-NOV   70.00 70.50 70.00 70.20 0.00 35,000
MCB-DEC   290.00 290.00 289.00 290.00 0.00 3,500
BOP-NOV   8.35 8.41 8.25 8.30 0.00 726,000
FFBL-DEC   43.00 43.00 42.19 42.35 0.00 25,500
SNGP-NOV   23.74 24.49 23.74 24.47 0.00 46,000
UBL-NOV   181.01 181.95 178.25 178.27 0.00 30,000
NML-NOV   121.00 121.06 118.81 120.26 0.00 195,500
PIOC-NOV   71.70 72.50 71.10 72.10 0.00 764,000
NBP-DEC   63.16 64.00 62.65 62.80 0.00 233,000
AICL-NOV   48.20 48.65 47.45 47.77 0.00 236,500
SSGC-NOV   34.50 35.25 34.10 35.20 0.00 714,500
FCCL-NOV   21.90 21.91 21.70 21.89 0.00 111,500
HUBC-DEC   71.00 71.00 71.00 71.00 0.00 4,000
BOP-DEC   8.49 8.49 8.34 8.35 0.00 715,000
PPL-NOV   199.00 199.50 197.31 197.58 0.00 220,500
SNGP-DEC   24.10 24.36 24.10 24.36 0.00 114,500
UBL-DEC   180.01 180.10 177.85 177.86 0.00 30,500
FABL-NOV   18.00 18.00 17.60 17.64 0.00 139,000
KEL-NOV   7.20 7.25 7.20 7.25 0.00 248,000
NML-DEC   122.00 122.30 119.10 120.95 0.00 302,500
PIOC-DEC   72.40 72.99 71.50 72.75 0.00 752,500
LPCL-NOV   16.30 16.35 15.59 16.17 0.00 1,174,000
AICL-DEC   48.85 48.99 47.76 48.07 0.00 265,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CRTMR   2.72 3.00 2.72 2.96 0.00 53,000

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