ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, July 1, 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 June 30, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,117.35 34,453.01 34,117.35 34,398.86 305.31 173,886,730
KSE-30 KSE-30 Index 21,355.29 21,600.06 21,367.86 21,573.42 230.33 77,018,750
KSE-ALL KSE All Share Index 23,836.48 24,090.90 23,836.48 24,036.72 209.87 347,150,370
KSE-MI30 KSE Meezan Index 56,914.35 57,376.35 56,914.35 57,271.34 440.30 101,173,350
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 183.12 186.90 183.12 185.95 0.45 600
ATBA Atlas Battery Limited 679.95 703.50 679.00 703.50 33.50 3,400
ATLH Atlas Honda Limited 331.05 338.00 331.00 334.98 -3.90 1,100
BWHL Baluchistan Wheels Limited 58.17 58.17 58.15 58.15 -1.95 10,000
DFML Dewan Farooque Motors Limited 10.10 10.45 9.75 9.91 -0.12 5,936,000
EXIDE Exide Pakistan Limited 1,060.00 1,093.31 989.19 1,093.14 51.89 11,780
GTYR General Tyre and Rubber Co. of Pakistan Limited 148.75 150.00 144.00 144.67 0.94 190,800
GHNL Ghandara Nissan Limited 95.00 99.51 95.00 98.89 4.11 714,500
GAIL Ghani Automobile Industries Limited 8.79 8.90 8.51 8.60 -0.10 1,086,500
HCAR Honda Atlas Cars (Pakistan) Limited 216.40 220.75 216.00 218.68 2.48 252,900
INDU Indus Motor Company Limited 1,259.00 1,270.00 1,240.00 1,249.00 2.57 9,150
PSMC Pak Suzuki Motor Company Limited 432.00 445.90 432.00 435.91 1.03 79,300
SAZEW Sazgar Engineering Works Limited 38.35 39.98 38.35 38.50 0.40 9,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 910.00 989.95 910.00 929.99 -24.43 180
NMFL Nirala MSR Foods Limited 15.65 16.35 15.50 15.99 0.38 59,000
SHEZ Shezan International Limited 913.50 913.50 913.50 913.50 43.50 500
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.95 7.99 7.70 7.70 -0.30 13,000
ARPL Archroma Pakistan Limited 440.00 460.49 440.00 456.79 18.22 18,600
AHCL Arif Habib Corporation Limited 52.15 54.57 52.15 53.22 0.03 843,000
BAPL Bawany Air Product Limited 6.60 6.79 6.56 6.79 -0.01 2,500
BIFO Biafo Industries Limited 198.53 198.53 198.52 198.53 -2.92 200
DAWH Dawood Hercules Corporation Limited 115.00 116.90 115.00 116.77 2.52 17,000
DCH Descon Chemicals Limited 5.60 5.80 5.53 5.55 -0.04 543,000
DOL Descon Oxychem Limited 4.80 4.80 4.69 4.72 0.02 58,000
DSFL Dewan Salman Fibre Limited 2.68 2.90 2.49 2.63 0.01 4,095,500
DYNO Dynea Pakistan Limited 49.00 49.00 49.00 49.00 -0.05 6,500
ENGRO Engro Corporation Limited 295.62 299.55 295.50 296.80 3.03 3,657,600
EFERT Engro Fertilizers Limited 88.50 89.49 88.25 88.69 0.46 2,539,000
EPCL Engro Polymer and Chemicals Limited 9.62 9.94 9.62 9.79 0.18 156,500
FATIMA Fatima Fertilizer Company Limited 39.00 39.50 38.70 39.07 0.00 712,000
FFBL Fauji Fertilizer Bin Qasim Limited 55.75 56.00 55.00 55.32 -0.63 2,968,000
FFC Fauji Fertilizer Company Limited 150.00 151.15 148.50 149.42 -0.26 794,400
GGL Ghani Gases Limited 28.00 28.42 27.62 28.30 0.30 358,000
ICI I.C.I. Pakistan Limited 421.15 429.99 421.10 428.87 2.87 19,700
ICL Ittehad Chemical Limited 44.75 46.79 44.70 46.79 2.22 64,500
LINDE Linde Pakistan Limited 140.00 147.00 138.30 139.90 -0.10 312,200
LOTCHEM Lotte Chemical Pakistan Limited 6.90 7.16 6.87 6.92 0.07 3,082,500
NICL Nimir Industrial Chemicals Limited 20.10 20.10 19.70 20.00 0.11 13,000
SARC Sardar Chemical Industries Limited 7.65 7.65 7.40 7.40 -0.05 7,500
SHCI Shaffi Chemical Industries Limited 3.83 3.83 3.81 3.81 -0.44 5,500
SITC Sitara Chemical Industries Limited 300.50 301.20 300.00 300.20 -2.45 18,600
SPL Sitara Peroxide Limited 12.86 13.23 12.86 13.15 0.28 9,000
WAHN Wah Noble Chemicals Limited 50.44 50.44 50.35 50.35 -2.65 2,500
Commercial Banks (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 99.99 100.00 99.55 99.94 -0.04 222,100
AKBL Askari Bank Limited 21.35 21.36 20.81 21.21 -0.12 1,174,500
BAFL Bank Al-Falah Limited 25.13 25.39 25.05 25.30 0.21 1,718,500
BAHL Bank Al-Habib Limited 43.00 44.00 43.00 43.95 0.70 464,500
BOK Bank Of Khyber Limited 11.00 11.00 10.81 11.00 0.00 25,000
BOP Bank Of Punjab Limited 9.09 9.28 9.09 9.13 0.12 10,863,500
BIPL Bankislami Pakistan Limited 10.32 10.60 10.20 10.20 -0.38 5,500
FABL Faysal Bank Limited 15.78 15.85 15.62 15.72 -0.05 339,500
HBL Habib Bank Limited 209.98 217.00 207.51 215.15 5.61 702,000
HMB Habib Metropolitan Bank Limited 29.70 30.27 29.70 30.00 0.00 748,500
JSBL JS Bank Limited 7.40 7.67 7.22 7.38 -0.01 538,500
MCB MCB Bank Limited 245.98 250.00 245.00 249.12 4.97 541,800
MEBL Meezan Bank Limited 40.50 41.34 40.25 41.00 0.51 34,000
NBP National Bank Of Pakistan 53.52 53.84 53.00 53.19 -0.26 903,500
NIB NIB Bank Limited 1.98 2.06 1.95 2.02 0.03 2,615,000
SBL Samba Bank Limited 5.97 5.97 5.35 5.35 -0.16 4,000
SILK Silkbank Limited 1.93 1.96 1.90 1.92 -0.01 321,000
SNBL Soneri Bank Limited 12.10 12.55 11.82 12.43 0.25 164,500
SCBPL Standard Chartered Bank Limited 23.51 24.00 23.50 23.97 0.32 5,000
SMBL Summit Bank Limited 3.56 3.57 3.30 3.39 -0.08 161,500
UBL United Bank Limited 169.99 171.59 169.11 170.92 1.16 6,601,600
Construction and Materials (Cement) (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 318.95 320.00 316.00 319.17 1.67 4,900
ACPL Attock Cement (Pakistan) Limited 190.50 191.50 188.00 190.60 2.20 7,700
BGL Baluchistan Glass Limited 4.11 4.11 4.10 4.10 -0.01 4,000
BERG Berger Paints Pakistan Limited 93.30 93.50 92.00 92.95 -0.04 17,000
BUXL Buxly Paints Limited 36.51 36.60 36.20 36.47 -1.53 5,000
CHCC Cherat Cement Company Limited 85.39 88.40 85.00 87.03 2.23 1,648,000
DGKC D.G. Khan Cement Company Limited 141.20 143.49 141.00 142.77 1.80 2,095,000
DCL Dewan Cement Limited 14.14 14.83 13.83 14.52 0.69 26,416,000
EMCO Emco Industries Limited 4.05 4.12 3.95 4.01 0.11 74,500
FCCL Fauji Cement Company Limited 34.70 35.09 34.40 34.87 0.42 15,104,000
FECTC Fecto Cement Limited 69.70 69.70 68.62 69.53 0.85 37,000
FLYNG Flying Cement Company Limited 10.80 11.48 10.60 11.07 0.30 992,500
FRCL Frontier Ceramics Limited 13.99 14.20 13.00 13.41 -0.22 161,500
GAMON Gammon Pakistan Limited 12.76 12.76 12.75 12.76 0.06 21,000
GWLC Gharibwal Cement Limited 27.00 27.30 27.00 27.00 -0.19 10,500
HADC Haydary Construction Company Limited 2.87 2.89 2.72 2.73 0.00 36,500
JVDC Javedan Corporation Limited 34.45 34.62 32.50 32.59 -0.80 68,500
KCL Karam Ceramics Limited 21.48 21.48 21.48 21.48 -1.13 500
KOHC Kohat Cement Limited 197.00 201.00 197.00 199.85 -1.15 69,900
LPCL Lafarge Pakistan Cement Limited 18.72 19.70 18.60 19.46 0.75 6,866,500
LUCK Lucky Cement Limited 515.01 524.39 515.01 519.62 3.87 955,500
MLCF Maple Leaf Cement Factory Limited 74.90 78.58 74.90 78.56 3.72 6,320,000
PIOC Pioneer Cement Limited 84.15 85.60 83.80 85.29 1.39 2,417,500
POWER Power Cement Limited 11.25 11.99 11.02 11.63 0.64 8,715,000
SMCPL Safe Mix Concrete Products Limited 13.29 13.53 13.03 13.28 0.21 157,000
STCL Shabbir Tiles and Ceramics Limited 9.00 9.10 8.83 8.89 -0.02 487,500
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 32.00 32.00 32.00 32.00 -0.45 1,000
EPQL Engro Powergen Qadirpur Limited 39.05 39.56 39.05 39.08 0.03 99,000
HUBC Hub Power Company Limited 95.00 95.50 93.06 93.57 -0.68 228,000
JPGL Japan Power Generation Limited 5.94 5.94 5.32 5.43 -0.44 5,123,500
KEL K-Electric Limited 8.30 8.52 8.25 8.42 0.15 30,433,500
KOHE Kohinoor Energy Limited 50.50 50.50 50.25 50.50 0.25 54,500
KOHP Kohinoor Power Company Limited 3.39 3.40 3.16 3.16 -0.19 4,500
KAPCO Kot Addu Power Company Limited 87.25 88.00 85.00 86.04 -0.98 735,500
LPL Lalpir Power Limited 30.60 30.60 30.50 30.50 -0.03 4,000
NCPL Nishat Chunian Power Limited 59.49 60.19 59.01 59.40 0.00 128,000
NPL Nishat Power Limited 59.30 59.30 58.00 58.54 -0.21 56,500
PKGP PAKGEN Power Limited 29.50 30.50 29.50 30.01 0.05 440,000
SPWL Saif Power Limited 37.11 37.50 37.11 37.30 0.20 35,000
SEL Sitara Energy Limited 36.00 37.00 36.00 37.00 0.00 3,000
SEPCO Southern Electric Power Company Limited 4.39 4.39 3.82 3.91 -0.36 5,613,500
TSPL Tri-Star Power Limited 1.88 1.88 1.70 1.73 -0.20 94,000
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 21.00 21.00 20.60 20.60 0.35 5,500
PCAL Pakistan Cables Limited 165.00 167.00 165.00 166.50 2.00 6,600
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 38.05 38.05 38.05 38.05 -1.15 500
AGTL Al-Ghazi Tractors Limited 491.00 492.00 490.00 490.12 0.12 5,100
BCL Bolan Casting Limited 82.00 84.00 82.00 83.75 -0.25 10,500
GHNI Ghandhara Industries Limited 71.47 73.40 70.00 71.23 1.23 147,000
HINO HinoPak Motors Limited 843.00 844.55 830.00 836.59 -17.52 7,500
MTL Millat Tractors Limited 675.50 692.50 675.25 685.82 9.11 14,650
MUGHAL Mughal Iron and Steel Industries Limited 53.10 56.24 53.10 56.24 2.67 878,500
PECO Pakistan Engineering Company Limited 130.00 130.00 122.04 124.00 -4.46 4,400
Equity Investment Instruments (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 40.90 40.90 40.90 40.90 0.00 4,500
BFMOD B.F. Modaraba 7.56 7.56 7.03 7.56 1.00 5,000
BRR B.R.R. Guardian Modaraba 7.46 7.80 7.46 7.73 0.03 171,500
CSM Crescent Standard Modaraba 1.80 1.80 1.70 1.80 0.08 25,000
FEM First Equity Modarba 4.40 4.40 4.30 4.30 0.14 2,500
FHAM First Habib Modarba Limited 10.15 10.40 10.15 10.40 0.10 8,000
FNBM First National Bank Modarba 3.70 3.99 3.70 3.99 0.09 117,000
FPJM First Punjab Modarba 5.40 5.50 5.37 5.37 -0.03 108,000
FUDLM First UDL Modarba 24.98 25.00 24.70 24.78 -0.06 10,000
GASF Golden Arrow Selected Funds Limited 11.25 11.35 11.00 11.08 -0.17 466,500
KASBM KASB Modaraba 3.50 3.50 3.29 3.29 0.09 45,000
MODAM Modaraba Al - Mali 2.60 2.60 2.60 2.60 0.05 500
PGF PICIC Growth Fund 27.25 27.50 27.20 27.45 0.15 35,500
PIF PICIC Investment Fund 13.11 13.15 13.00 13.08 0.06 26,500
SCM Standard Chartered Modaraba 30.00 30.00 30.00 30.00 0.02 5,500
TSMF Tri-Star Mutual Fund Limited 3.00 3.00 3.00 3.00 0.00 2,000
Financial Services (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 69.89 69.89 68.50 69.61 -0.15 131,000
ARPAK Arpak International Investment Limited 20.00 20.70 20.00 20.70 1.00 9,500
CPAL Capital Assets Leasing Corporation Limited 10.00 10.00 10.00 10.00 0.00 1,000
DEL Dawood Equities Limited 3.05 3.05 3.05 3.05 0.05 500
FCSC First Capital Securites Corporation Limited 3.57 3.66 3.36 3.52 0.05 153,000
FCIBL First Credit & Invest Bank Limited 6.94 6.94 6.94 6.94 0.32 500
FDIBL First Dawood Investment Bank Limited 1.85 1.89 1.75 1.80 -0.10 99,500
FNEL First National Equities Limited 3.10 3.10 3.00 3.10 -0.10 45,500
IGIBL IGI Investment Bank Limited 1.75 1.75 1.67 1.69 -0.05 197,000
IFSL Invest & Finance Securities Limited 30.00 30.55 30.00 30.55 1.45 29,500
ICIBL Invest Capital Investment Bank Limited 1.48 1.48 1.43 1.45 0.01 64,000
JSCL Jahangir Siddiqui Company Limited 26.11 26.12 24.60 24.85 -0.79 15,752,000
JSIL JS Investments Limited 15.20 15.44 14.75 14.82 0.03 1,019,500
KASBSL KASB Securities Limited 8.84 9.85 8.62 9.35 0.20 2,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 30.00 30.00 29.99 30.00 0.00 2,500
NEXT Next Capital Limited 6.11 7.48 6.11 7.02 -0.06 348,000
OLPL Orix Leasing Pakistan Limited 62.50 62.50 61.50 61.72 -0.53 16,000
PASL Pervez Ahmed Securities Limited 2.48 2.55 2.35 2.39 -0.09 2,751,000
SIBL Security Investment Bank Limited 2.58 2.58 2.58 2.58 0.44 500
TRIBL Trust Investment Bank Limited 1.41 1.50 1.40 1.50 0.03 11,000
TSBL Trust Securities and Brokerage Limited 8.19 9.44 8.17 8.17 -1.00 210,500
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 20.64 20.90 20.40 20.50 0.00 10,075,000
TELE Telecard Limited 4.34 4.48 4.20 4.26 0.03 6,919,500
WTL WorldCall Telecom Limited 2.11 2.16 2.03 2.05 -0.04 1,765,000
Food Producers (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 17.71 18.50 17.71 18.10 -0.35 2,000
ALNRS Al-Noor Sugar Mills Limited 48.70 49.87 48.00 49.87 2.37 109,000
CHAS Chashma Sugar Mills Limited. 31.94 31.95 31.94 31.95 1.52 2,500
CLOV Clover Pakistan Limited 84.15 86.07 84.15 85.33 0.56 8,800
DWSM Dewan Sugar Mills Limited 4.48 4.50 4.40 4.48 0.16 124,000
EFOODS Engro Foods Limited 144.95 151.44 144.95 151.44 7.21 2,402,300
FRSM Faran Sugar Mills Limited 69.00 73.00 69.00 73.00 1.30 7,500
HABSM Habib Sugar Mills Limited 41.50 42.00 41.40 41.84 0.03 15,000
HAL Habib-ADM Limited 27.65 27.70 27.20 27.70 0.65 4,500
HWQS Haseeb Waqas Sugar Mills Limited 4.90 5.00 4.85 4.85 -0.08 3,000
JDWS J.D.W. Sugar Mills Limited 319.00 319.00 316.00 317.00 2.00 2,100
MRNS Mehran Sugar Mills Limited 126.50 132.85 126.50 130.95 4.42 2,800
MIRKS Mirpurkhas Sugar Mills Limited 73.00 73.00 72.00 72.50 -0.50 24,500
MZSM Mirza Sugar Mills Limited 2.24 2.24 2.24 2.24 0.04 1,500
MFFL Mitchells Fruit Farms Limited 423.00 446.12 417.01 436.53 11.65 17,650
NATF National Foods Limited 338.80 341.00 334.00 339.73 8.18 4,000
NESTLE Nestle Pakistan Limited 9,751.00 9,751.00 9,751.00 9,751.00 -248.99 20
PNGRS Pangrio Sugar Mills Limited 2.40 2.40 2.40 2.40 -0.13 3,500
PMRS Premier Sugar Mills and Distillery Company Limited 87.00 89.99 87.00 89.99 4.28 7,500
POML Punjab Oil Mills Limited 183.00 183.01 183.00 183.01 8.71 2,000
QUICE Quice Food Limited 9.21 9.60 9.20 9.40 0.16 1,311,000
RMPL Rafhan Maize Products Limited 10,000.00 10,710.00 10,000.00 10,177.50 -22.50 80
SKRS Sakrand Sugar Mills Limited 2.65 2.70 2.65 2.70 -0.30 6,000
SHSML Shahmurad Sugar Mills Limited 53.40 54.50 52.00 54.00 1.50 33,500
SGML Shakerganj Mills Limited 17.00 17.01 17.00 17.00 0.00 4,000
SASML Sind Abadgar Sugar Mills Limited 15.00 15.00 15.00 15.00 1.00 21,500
UPFL Unilever Pakistan Foods Limited 7,520.00 7,742.40 7,520.00 7,742.40 368.67 40
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 57.50 59.40 57.50 58.92 2.24 717,500
SEPL Security Paper Limited 88.00 90.00 88.00 88.56 1.01 8,000
General Industrials (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.15 6.15 6.00 6.01 -0.04 6,500
CPPL Cherat Packaging Limited. 184.00 192.00 184.00 188.66 1.16 18,100
ECOP Ecopack Limited 17.05 17.05 16.75 17.01 0.26 53,000
GHGL Ghani Glass Mills Limited 89.90 89.90 85.50 86.81 1.00 29,000
GGGL Ghani Global Glass Limited 18.70 19.18 18.50 18.74 -0.08 76,000
GVGL Ghani Value Glass Limited 18.20 18.75 18.20 18.75 -0.08 3,500
MACFL Macpac Films Limited 18.30 18.30 18.30 18.30 0.30 500
MERIT Merit Packaging Limited 19.84 19.85 19.20 19.31 0.21 46,000
PKGS Packages Limited 599.95 622.20 573.00 594.08 1.50 67,150
SIEM Siemens Pakistan Engineering Co. Limited 1,250.00 1,274.23 1,230.00 1,274.23 60.67 5,000
SPEL Synthetic Products Enterprises Limited 52.05 55.01 52.00 54.87 2.38 222,000
THALL Thal Limited 289.90 289.99 279.00 285.43 8.50 34,800
TRIPF Tri-Pack Films Limited 178.98 184.91 178.98 184.38 8.27 30,600
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 247.00 251.00 245.25 250.05 0.03 24,100
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DKL Drekkar Kingsway Limited 28.83 28.83 26.83 28.83 1.37 218,500
HAEL Hala Enterprises Limited 13.20 13.20 12.00 12.42 -0.58 56,500
PAEL Pak Elektron Limited 82.40 83.89 81.99 82.74 1.42 8,923,000
SING Singer Pakistan Limited 18.10 18.61 17.81 18.61 1.00 81,000
TGL Tariq Glass Industries Limited 58.85 58.85 58.25 58.49 -0.05 55,500
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 8.49 8.88 8.41 8.42 0.14 162,000
CSAP Crescent Steel & Allied Products Limited 51.97 51.97 51.97 51.97 2.47 8,000
DSL Dost Steels Limited 9.35 10.30 9.20 10.10 0.80 1,421,000
HSPI Huffaz Seamless Pipe Industries Limited 18.24 18.24 18.22 18.22 0.42 1,500
INIL International Industries Limited 67.00 68.50 67.00 67.14 -0.11 70,000
ISL International Steels Limited 27.88 28.75 27.80 28.10 0.52 233,000
STPL Siddiqsons Tin Plate Limited 8.50 9.00 8.50 8.81 0.45 215,500
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 35.60 36.55 35.36 35.80 0.33 6,469,000
PNSC Pakistan National Shipping Corporation Limited 108.50 108.50 105.00 106.25 0.19 27,400
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 9.02 9.02 9.00 9.01 -0.66 2,000
IGIL IGI Life Insurance Company Limited 131.90 131.90 131.90 131.90 0.00 100
JLICL Jubilee Life Insurance Company Limited 402.00 409.00 402.00 407.00 -2.00 300
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 16.35 16.55 15.95 16.09 -0.03 1,164,000
MDTL Media Times Limited 2.36 2.58 2.34 2.45 0.09 1,826,000
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 26.72 27.00 26.45 26.64 -0.07 2,287,000
SSGC Sui Southern Gas Company Limited 43.50 44.08 42.53 42.70 -0.83 2,656,000
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.89 48.35 47.35 47.62 -0.20 1,049,500
AGIC Askari General Inusrance Company Limited 30.98 30.98 30.98 30.98 0.13 500
ATIL Atlas Insurance Limited 71.00 71.00 70.00 70.00 0.00 2,500
CENI Century Insurance Comany Limited 21.00 21.00 21.00 21.00 0.60 1,000
CSIL Crescent Star Insurance Company Limited 8.50 9.25 8.49 8.95 0.44 606,500
CYAN Cyan Limited 80.60 80.89 80.00 80.10 0.60 14,000
EFUG EFU General Insurance Limited 147.30 147.30 147.00 147.00 -2.74 1,000
HICL Habib Insurance Company Limited 18.92 18.92 18.92 18.92 0.02 2,000
IGIIL IGI Insurance Limited 210.00 211.50 204.00 204.89 -4.48 123,900
JGICL Jubilee General Insurance Company Limited 89.80 90.00 89.00 90.00 4.00 6,000
PAKRI Pakistan Reinsurance Company Limited 29.00 29.00 28.40 28.90 0.00 92,000
PIL PICIC Insurance Limited 11.00 11.00 11.00 11.00 0.50 3,000
SHNI Shaheen Insurance Company Limited 6.74 6.74 6.38 6.41 -0.05 4,500
SSIC Silver Star Insurance Co. Limited 5.51 6.00 5.51 5.90 0.01 32,000
TDIL TPL Direct Insurance Limited 22.34 22.37 22.34 22.37 1.06 4,000
UNIC United Insurance Company of Pakistan Limited 19.35 19.80 19.35 19.53 0.00 21,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 558.01 568.00 558.01 567.22 8.72 9,750
ATRL Attock Refinery Limited 229.50 234.88 227.60 228.45 -1.11 1,558,500
BPL Burshane LPG (Pakistan) Limited 105.00 107.00 105.00 105.99 0.94 30,500
BYCO Byco Petroleum Pakistan Limited 22.75 24.02 22.51 23.14 0.26 30,288,500
HASCOL Hascol Petroleum Limited 112.50 115.00 112.50 114.51 0.77 478,500
MARI Mari Petroleum Company Limited 469.99 478.00 467.10 468.60 2.61 243,150
NRL National Refinery Limited 235.00 236.48 230.50 232.06 -3.45 125,100
OGDC Oil and Gas Development Company Limited 177.49 181.00 177.00 179.24 2.36 481,100
POL Pakistan Oilfields Limited 399.95 405.00 396.00 403.82 5.47 161,100
PPL Pakistan Petroleum Limited 162.30 165.30 161.52 164.26 1.96 795,700
PRL Pakistan Refinery Limited 59.49 61.81 59.49 60.93 2.06 505,900
PSO Pakistan State Oil Company Limited 383.50 388.50 383.33 385.79 2.63 315,600
SHEL Shell Pakistan Limited 250.00 253.25 250.00 252.96 2.86 114,900
Personal Goods (Textile) (Number of traded companies in sector: 61)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 3.35 3.35 3.35 3.35 -0.25 5,000
AMTEX Amtex Limited 2.44 2.50 2.31 2.32 -0.08 363,000
ADMM Artistic Denim Mills Limited 81.25 81.50 80.00 80.87 -1.13 6,500
ASTM Asim Textile Mills Limited 7.49 7.50 7.47 7.49 0.29 3,000
ASRL Associated Services Limited 25.02 25.06 25.02 25.06 1.19 5,000
ANL Azgard Nine Limited 5.95 6.00 5.76 5.81 -0.08 1,404,500
BNWM Bannu Woollen Mills Limited 48.00 50.92 48.00 50.89 2.39 131,000
BATA Bata Pakistan Limited 3,599.00 3,754.87 3,599.00 3,733.44 157.37 760
BILF Bilal Fibres Limited 4.20 4.20 4.20 4.20 0.05 20,000
CHBL Chenab Limited 4.25 4.50 4.25 4.39 0.09 76,500
CLCPS Chenab Limited - Preference Shares 1.70 1.70 1.65 1.65 -0.05 36,500
COLG Colgate Palmolive (Pakistan) Limited 1,517.00 1,517.00 1,517.00 1,517.00 -33.00 40
CTM Colony Textile Mills Limited 3.38 3.38 3.30 3.32 -0.06 49,000
CFL Crescent Fibres Limited 43.50 43.50 43.50 43.50 1.94 500
CJPL Crescent Jute Proudcts Limited 2.86 2.86 2.70 2.70 -0.13 77,500
CRTM Crescent Textile Mills Limited 20.94 21.40 20.94 21.15 0.42 85,000
DSIL D.S. Industires Limited 4.15 4.15 4.00 4.02 -0.11 60,500
DLL Dawood Lawrancepur Limited 115.00 115.00 115.00 115.00 1.53 800
DFSM Dewan Farooque Spinning Mills Limited 3.20 3.49 3.20 3.28 0.12 342,500
DKTM Dewan Khalid Textile Mills Limited 6.20 6.90 6.18 6.90 0.03 3,000
DMTM Dewan Mushtaq Textile Mills Limited 6.16 6.18 6.16 6.18 0.07 10,000
ELCM Elahi Cotton Mills Limited 66.00 67.85 66.00 67.85 2.02 1,500
FZCM Fazal Cloth Mills Limited 144.98 146.75 144.98 145.00 3.95 900
GADT Gadoon Textile Mills Limited 163.00 165.39 162.51 164.76 1.48 14,700
GATM Gul Ahmed Textile Mills Limited 48.49 49.50 48.01 49.05 0.80 156,500
HMIM Haji Mohammed Ismail Mills Limited 3.10 3.10 3.10 3.10 0.00 4,000
HIRAT Hira Textile Mills Limited 11.00 11.19 10.75 10.89 -0.11 59,500
IBFL Ibrahim Fibre Limited 76.85 76.85 76.85 76.85 0.95 1,000
IDYM Indus Dyeing Manufacturing Company Limited 1,098.89 1,109.00 1,098.89 1,105.46 46.13 950
JUBS Jubilee Spinning and Weaving Mills Limited 4.15 4.44 4.15 4.27 0.17 43,000
KOHTM Kohat Textile Mills Limited 10.95 11.19 10.95 11.05 0.30 4,500
KOIL Kohinoor Industries Limited 2.90 3.20 2.85 3.02 -0.13 27,500
KML Kohinoor Mills Limited 17.30 17.30 17.30 17.30 0.70 500
KTML Kohinoor Textile Mills Limited 62.98 65.49 62.90 64.96 2.03 345,500
LMSM Land Mark Spinning Industries Limited 10.95 11.54 10.95 11.54 1.00 24,000
LEUL Leather Up Industries Limited 10.60 10.90 10.50 10.86 -0.03 16,500
MTIL Mian Textile Industries Limited 2.40 2.40 2.40 2.40 -0.10 1,000
MFTM Mohummed Farooq Textile Mills Limited 4.00 4.10 3.93 3.93 0.01 24,500
MUKT Mukhtar Textile Mills Limited 2.02 2.05 2.02 2.05 0.09 23,000
NCL Nishat Chunian Limited 37.60 37.88 36.70 36.73 -1.04 641,500
NML Nishat Mills Limited 114.49 115.00 114.00 114.23 0.10 326,600
PRWM Prosperity Weaving Mills Limited 32.85 32.85 32.85 32.85 -0.15 500
RAVT Ravi Textile Mills Limited 3.08 3.58 3.08 3.30 -0.10 51,500
REDCO Redco Textiles Limited 3.77 4.49 3.77 3.85 0.00 120,000
SALT Salfi Textile Mills Limited 116.77 116.77 116.77 116.77 0.00 100
SANE Salman Noman Enterpries Limited 6.00 6.00 6.00 6.00 -0.17 1,000
SMTM Samin Textiles Limited 9.17 9.48 9.06 9.06 -0.15 29,500
SNAI Sana Industries Limited 78.00 78.00 78.00 78.00 -1.25 500
SSML Saritow Spinning Mills Limited 7.75 7.84 7.75 7.81 0.06 29,500
SRVI Service Industries Limited 820.00 862.31 820.00 845.37 24.12 8,650
SERT Service Textile Industries Limited 11.51 11.86 11.43 11.86 -0.56 2,500
STJT Shahtaj Textile Mills Limited 70.00 73.50 70.00 71.00 1.00 1,400
SUHJ Suhail Jute Mills Limited 19.45 19.60 19.45 19.59 0.94 9,000
TATM Tata Textile Mills Limited 29.20 29.20 28.81 29.20 0.75 1,500
TREET Treet Corporation Limited 73.70 74.05 72.00 72.15 -1.27 486,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 58.58 63.33 58.58 63.33 1.72 1,000
TRPOL Tri-Star Ployester Limited 1.39 1.40 1.34 1.40 0.09 10,000
YOUW Yousuf Weaving Mills Limited 3.35 3.48 3.35 3.35 0.00 14,500
ZAHT Zahidjee Textile Mills Limited 14.30 14.49 13.95 14.00 0.00 8,000
ZTL Zephyr Textile Limited 7.33 7.33 7.13 7.19 -0.51 19,500
ZIL ZIL Limited 70.10 73.20 70.10 71.00 -1.01 33,000
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 632.00 668.73 632.00 667.31 30.42 13,450
FEROZ Ferozsons Laboratories Limited 627.50 644.00 625.00 639.54 15.98 20,050
GLAXO GlaxoSmithKline (Pakistan) Limited 195.59 196.90 193.40 195.54 2.19 92,000
HINOON Highnoon Laboratories Limited 254.00 257.40 254.00 256.17 1.45 18,500
IBLHL IBL HealthCare Limited 114.50 114.99 113.51 114.00 0.12 6,600
OTSU Otsuka Pakistan Limited 93.50 95.00 93.00 95.00 0.00 8,500
SAPL Sanofi-Aventis Pakistan Limited 635.99 635.99 635.99 635.99 25.18 100
SEARL The Searle Company Limited 320.95 323.50 319.15 320.69 2.93 215,000
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 38.11 38.11 37.39 37.39 -1.96 12,000
PACE Pace (Pakistan) Limited 6.96 7.67 6.85 7.29 0.39 28,006,000
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 45.99 46.50 45.01 45.95 0.72 384,000
SYS Systems Limited 46.10 46.80 46.03 46.07 0.06 123,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 31.78 32.19 30.20 30.55 -0.18 12,789,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 33.25 33.60 33.11 33.43 0.27 68,500
TPL TPL Trakker Limited 15.86 15.86 15.05 15.86 1.00 12,973,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 272.00 298.99 272.00 298.99 13.98 300
PAKT Pakistan Tobacco Company Limited 840.00 904.05 840.00 903.95 42.95 24,050
PMPK Philip Morris (Pakistan) Limited 1,130.00 1,190.00 1,105.00 1,188.33 25.83 820
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 10.82 11.17 10.67 10.87 0.15 3,218,000
FUTURE CONTRACTS (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
BOP-JUL   9.30 9.38 9.20 9.26 0.00 804,000
FCCL-JUL   34.90 35.51 34.80 35.31 0.00 2,585,500
GATM-JUL   49.50 49.97 49.01 49.86 0.00 13,000
NBP-JUL   54.25 54.49 53.80 54.01 0.00 49,500
PIOC-JUL   84.90 86.51 84.80 86.31 0.00 418,000
LPCL-JUL   18.85 19.89 18.85 19.73 0.00 986,000
SNGP-JUL   27.68 27.68 26.81 26.98 0.00 84,500
BAFL-JUL   25.40 25.65 25.40 25.60 0.00 72,500
SSGC-JUL   44.20 44.60 43.13 43.26 0.00 298,500
PTC-JUL   20.97 21.14 20.70 20.77 0.00 1,472,500
FATIMA-JUL   40.00 40.00 39.51 40.00 0.00 11,000
AKBL-JUL   21.25 21.25 21.23 21.24 0.00 6,000
EFOODS-JUL   146.85 153.03 146.65 153.03 0.00 1,403,500
KEL-JUL   8.41 8.62 8.31 8.52 0.00 2,419,500
NML-JUL   115.15 116.00 115.10 115.78 0.00 29,500
PPL-JUL   164.20 166.70 163.50 166.42 0.00 100,000
FFC-JUL   152.00 152.02 150.85 151.11 0.00 16,500
UBL-JUL   172.05 173.49 172.00 172.77 0.00 85,500
ENGRO-JUL   299.01 303.00 299.00 300.40 0.00 1,535,000
PSO-JUL   386.99 391.49 386.99 390.52 0.00 38,000
FABL-JUL   15.80 15.81 15.80 15.81 0.00 1,000
AICL-JUL   48.70 48.99 47.95 48.49 0.00 173,000
EFERT-JUL   89.50 90.45 89.35 89.84 0.00 541,000
DGKC-JUL   143.00 145.15 142.25 144.46 0.00 1,343,500
LUCK-JUL   519.00 526.75 518.00 521.52 0.00 139,000
FFBL-JUL   56.60 56.60 55.65 56.04 0.00 426,000
OGDC-JUL   180.50 182.10 180.00 180.71 0.00 25,500
NCL-JUL   37.25 37.50 35.90 36.06 0.00 137,000
MLCF-JUL   76.20 79.47 75.93 79.45 0.00 2,490,500
SEARL-JUL   324.00 327.97 323.55 324.47 0.00 59,000
CHCC-JUL   85.51 88.99 85.51 88.00 0.00 281,500
PAEL-JUL   83.19 84.90 82.85 83.77 0.00 8,809,000
Unknown Sector (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
IMSL   5.00 5.00 5.00 5.00 0.00 6,000
DCR   11.20 11.20 11.00 11.01 0.00 1,207,000

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