ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Thursday, July 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 July 23, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,432.26 30,617.37 30,432.26 30,465.43 63.34 92,403,140
KSE-30 KSE-30 Index 21,206.75 21,335.97 21,189.74 21,200.33 19.07 57,233,050
KSE-ALL KSE All Share Index 22,301.97 22,421.68 22,301.97 22,315.57 33.76 131,080,980
KSE-MI30 KSE Meezan Index 49,567.90 49,835.48 49,546.92 49,560.60 40.72 42,429,450
Automobile and Parts (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 101.02 101.02 100.00 100.05 -1.94 2,000
ATBA Atlas Battery Limited 470.00 470.00 464.00 464.00 -6.00 2,100
ATLH Atlas Honda Limited 250.00 250.00 238.01 240.16 -9.72 5,900
BWHL Baluchistan Wheels Limited 42.45 42.50 42.45 42.50 1.76 1,500
DFML Dewan Farooque Motors Limited 7.00 7.00 6.70 6.74 -0.22 347,000
EXIDE Exide Pakistan Limited 490.00 506.00 490.00 497.45 12.54 16,300
GTYR General Tyre and Rubber Co. of Pakistan Limited 86.50 87.70 84.60 87.19 1.54 170,500
GHNL Ghandara Nissan Limited 44.25 46.60 44.25 46.11 1.57 575,500
GAIL Ghani Automobile Industries Limited 5.09 5.14 4.88 4.90 -0.06 350,500
GAILR Ghani Automobile Industries Ltd(R) 0.10 0.11 0.07 0.08 -0.02 1,507,500
HCAR Honda Atlas Cars (Pakistan) Limited 114.50 118.97 111.30 116.35 3.04 3,882,000
INDU Indus Motor Company Limited 585.00 585.00 581.01 583.51 -6.46 4,100
PSMC Pak Suzuki Motor Company Limited 284.80 288.50 282.00 283.94 -0.88 162,100
SAZEW Sazgar Engineering Works Limited 32.99 33.00 32.99 33.00 0.00 1,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 994.50 994.50 955.01 972.51 5.01 60
NMFL Nirala MSR Foods Limited 18.00 18.82 17.85 18.82 1.00 408,500
SHEZ Shezan International Limited 1,011.90 1,011.90 1,011.90 1,011.90 42.53 50
Chemicals (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 9.37 9.37 9.00 9.07 -0.41 16,500
ARPL Archroma Pakistan Limited 327.00 332.00 327.00 328.45 1.95 8,500
AHCL Arif Habib Corporation Limited 28.03 28.40 28.00 28.01 -0.12 127,000
BAPL Bawany Air Product Limited 7.00 7.00 7.00 7.00 0.20 500
DAWH Dawood Hercules Corporation Limited 71.00 73.47 71.00 72.35 1.79 455,000
DCH Descon Chemicals Limited 3.00 3.10 3.00 3.01 -0.06 38,500
DOL Descon Oxychem Limited 6.20 6.20 6.11 6.11 0.01 2,000
DSFL Dewan Salman Fibre Limited 2.00 2.01 1.92 1.94 -0.05 486,000
ENGRO Engro Corporation Limited 187.00 190.24 186.50 188.31 3.08 3,915,800
EFERT Engro Fertilizers Limited 55.65 56.99 55.25 55.48 0.50 4,679,000
EPCL Engro Polymer and Chemicals Limited 13.30 13.60 13.30 13.50 0.12 309,000
FATIMA Fatima Fertilizer Company Limited 29.10 30.24 29.10 29.75 0.65 1,224,500
FFBL Fauji Fertilizer Bin Qasim Limited 40.20 40.45 39.25 39.53 -0.39 857,500
FFC Fauji Fertilizer Company Limited 112.00 112.00 111.75 111.90 -0.08 382,100
GGL Ghani Gases Limited 23.80 24.85 23.80 24.56 0.43 110,000
ICI I.C.I. Pakistan Limited 469.00 481.15 465.00 481.15 22.91 73,800
LINDE Linde Pakistan Limited 160.00 162.00 160.00 160.38 0.38 700
LOTCHEM Lotte Chemical Pakistan Limited 7.55 7.65 7.40 7.42 -0.09 824,500
NICL Nimir Industrial Chemicals Limited 25.10 25.40 25.00 25.07 -0.48 45,000
PPVC Pakistan PVC Limited 4.35 4.35 4.35 4.35 0.13 2,000
SITC Sitara Chemical Industries Limited 297.00 299.00 292.00 294.90 -3.59 22,100
SPL Sitara Peroxide Limited 13.49 13.49 13.25 13.26 -0.05 53,000
UDPL United Distributors Pakistan Limited 20.00 20.00 20.00 20.00 0.10 1,000
WAHN Wah Noble Chemicals Limited 74.00 77.00 74.00 77.00 3.50 8,000
Commercial Banks (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 122.50 124.40 122.50 123.01 0.14 29,000
AKBL Askari Bank Limited 21.70 22.24 21.40 22.04 0.72 6,615,000
BAFL Bank Al-Falah Limited 28.99 29.10 28.75 28.80 -0.19 943,500
BAHL Bank Al-Habib Limited 47.50 48.00 47.50 47.80 0.29 28,500
BOK Bank Of Khyber Limited 8.80 9.00 8.80 8.87 -0.13 4,500
BOP Bank Of Punjab Limited 9.20 9.24 9.07 9.18 0.06 4,719,500
BIPL Bankislami Pakistan Limited 10.10 10.10 10.05 10.05 0.00 57,500
FABL Faysal Bank Limited 16.95 17.01 16.80 16.83 -0.08 676,000
HBL Habib Bank Limited 192.00 194.50 188.65 188.98 -0.74 552,700
HMB Habib Metropolitan Bank Limited 32.23 33.00 32.23 33.00 0.14 45,000
JSBL JS Bank Limited 5.58 5.67 5.50 5.51 0.01 276,500
KASBB KASB Bank Limited 1.67 1.67 1.66 1.66 -0.04 2,500
MCB MCB Bank Limited 301.90 305.50 300.61 301.73 -0.18 106,200
NBP National Bank Of Pakistan 61.50 61.85 60.90 61.04 -0.47 3,919,000
NIB NIB Bank Limited 2.22 2.27 2.20 2.22 -0.03 484,000
SBL Samba Bank Limited 6.75 7.00 6.75 6.80 -0.22 24,000
SILK Silkbank Limited 2.10 2.10 2.05 2.05 -0.02 389,500
SNBL Soneri Bank Limited 13.19 13.80 12.80 12.94 0.13 649,500
SCBPL Standard Chartered Bank Limited 24.10 24.10 24.10 24.10 -0.30 500
SMBL Summit Bank Limited 3.15 3.19 3.12 3.12 0.02 381,000
UBL United Bank Limited 188.95 191.00 186.20 187.97 -0.04 821,500
Construction and Materials (Cement) (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 173.00 176.85 171.00 175.05 3.23 70,700
ACPL Attock Cement (Pakistan) Limited 175.00 183.75 175.00 181.85 6.85 95,500
BERG Berger Paints Pakistan Limited 57.50 58.05 57.31 57.73 0.17 23,500
CHCC Cherat Cement Company Limited 82.35 86.23 81.90 85.29 3.16 3,430,000
DGKC D.G. Khan Cement Company Limited 90.60 90.70 88.80 89.21 -1.36 1,300,500
DBCI Dadabhoy Cement Industries Limited 4.01 4.10 4.00 4.10 0.06 128,000
DNCC Dandot Cement Company Limited 9.50 9.50 9.50 9.50 -0.20 3,000
DCL Dewan Cement Limited 7.48 7.53 7.38 7.40 0.02 319,000
FCCL Fauji Cement Company Limited 21.05 21.28 20.74 20.95 -0.10 10,378,500
FECTC Fecto Cement Limited 57.80 58.75 57.00 57.69 -0.22 219,000
FLYNG Flying Cement Company Limited 7.09 7.09 6.62 6.70 -0.04 62,000
GWLC Gharibwal Cement Limited 20.50 20.50 19.80 20.02 -0.02 115,000
HADC Haydary Construction Company Limited 2.29 2.29 2.29 2.29 0.04 6,000
KOHC Kohat Cement Limited 141.00 141.97 139.10 139.87 -1.10 188,200
LPCL Lafarge Pakistan Cement Limited 16.85 16.95 16.41 16.52 -0.23 8,062,500
LUCK Lucky Cement Limited 430.05 434.48 418.99 422.16 -8.36 843,900
MLCF Maple Leaf Cement Factory Limited 33.80 33.84 33.06 33.38 -0.11 7,055,000
PIOC Pioneer Cement Limited 57.40 58.40 57.05 57.65 -0.05 295,000
POWER Power Cement Limited 6.21 6.30 6.17 6.17 0.02 29,000
STCL Shabbir Tiles and Ceramics Limited 7.50 7.70 7.40 7.69 0.27 48,000
THCCL Thatta Cement Company Limited 24.01 24.90 24.01 24.90 0.27 1,500
Electricity (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.25 24.25 24.25 24.25 1.15 1,000
HUBC Hub Power Company Limited 63.00 63.50 62.75 63.43 0.53 351,000
IDEN Ideal Energy Limited 4.88 4.91 4.88 4.91 -0.29 2,000
JPGL Japan Power Generation Limited 2.42 2.46 2.41 2.43 -0.02 304,000
KEL K-Electric Limited 7.42 7.65 7.42 7.47 0.06 1,855,000
KOHE Kohinoor Energy Limited 42.26 43.75 42.26 43.50 0.93 69,500
KOHP Kohinoor Power Company Limited 2.70 2.70 2.70 2.70 0.08 1,500
KAPCO Kot Addu Power Company Limited 63.75 63.75 63.15 63.21 0.01 354,000
LPL Lalpir Power Limited 18.00 18.00 17.50 17.51 -0.49 85,500
NCPL Nishat Chunian Power Limited 40.74 41.00 40.30 40.79 0.79 91,500
NPL Nishat Power Limited 38.50 38.60 38.00 38.01 -0.34 58,500
PKGP PAKGEN Power Limited 18.79 18.86 18.70 18.71 -0.05 57,000
SEPCO Southern Electric Power Company Limited 1.99 1.99 1.95 1.97 0.05 201,000
TSPL Tri-Star Power Limited 1.79 1.79 1.79 1.79 -0.01 2,500
Engineering (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 55.01 56.49 55.01 56.00 -1.00 4,500
AGTL Al-Ghazi Tractors Limited 289.90 289.90 271.00 275.04 -6.53 31,100
GHNI Ghandhara Industries Limited 38.90 40.17 38.55 40.14 1.88 263,500
HINO HinoPak Motors Limited 487.01 490.01 485.01 486.89 -4.69 6,600
MTL Millat Tractors Limited 499.95 502.00 495.00 496.30 -0.16 4,100
Equity Investment Instruments (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.84 5.84 5.83 5.83 0.02 11,500
CSM Crescent Standard Modaraba 1.79 1.79 1.77 1.77 0.02 5,000
FECM First Elite Capital Modaraba 4.10 4.10 3.80 3.80 -0.30 4,000
FFLM First Fidelity Leasing Modaraba 3.01 3.01 3.01 3.01 -0.02 500
FHAM First Habib Modarba Limited 10.18 10.40 10.00 10.26 0.11 64,500
FIBLM First IBL Modaraba 2.40 2.40 2.30 2.30 -0.17 4,500
PMI First Prudential Modarba 1.90 1.90 1.90 1.90 0.00 139,000
FPJM First Punjab Modarba 3.88 3.88 3.70 3.75 -0.11 104,000
GASF Golden Arrow Selected Funds Limited 10.00 10.00 9.98 9.99 -0.01 43,500
KASBM KASB Modaraba 2.75 2.75 2.75 2.75 -1.00 3,500
MODAM Modaraba Al - Mali 2.10 2.10 2.10 2.10 -0.23 500
NBF Namco Balance Fund 6.50 6.50 5.66 5.66 -0.84 4,500
PGF PICIC Growth Fund 32.56 32.79 32.46 32.74 0.18 32,000
PIF PICIC Investment Fund 14.40 14.40 14.34 14.36 0.06 150,000
SCM Standard Chartered Modaraba 22.25 22.25 22.21 22.22 -0.78 3,000
TSMF Tri-Star Mutual Fund Limited 4.70 4.70 4.20 4.45 -0.04 31,500
UCAPM UNICAP Modarba 2.00 2.00 2.00 2.00 0.00 500
Financial Services (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 67.50 68.25 65.70 66.01 -0.85 212,500
DEL Dawood Equities Limited 2.60 2.60 2.60 2.60 -0.29 500
FCSC First Capital Securites Corporation Limited 2.45 2.45 2.41 2.41 -0.04 25,000
FCIBL First Credit & Invest Bank Limited 5.01 5.01 5.01 5.01 -0.50 2,500
FDIBL First Dawood Investment Bank Limited 1.31 1.31 1.31 1.31 -0.09 500
FNEL First National Equities Limited 2.36 2.60 2.36 2.60 -0.15 13,000
IGIBL IGI Investment Bank Limited 1.62 1.62 1.45 1.48 0.00 105,000
IFSL Invest & Finance Securities Limited 19.00 19.00 17.80 18.02 -0.52 2,000
ICIBL Invest Capital Investment Bank Limited 1.77 1.85 1.76 1.85 0.08 2,500
JSCL Jahangir Siddiqui Company Limited 10.32 10.69 10.31 10.49 0.19 3,173,500
JSIL JS Investments Limited 12.39 12.80 12.31 12.73 0.40 850,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 15.77 15.77 15.71 15.71 -0.39 4,000
NEXT Next Capital Limited 4.61 5.40 4.61 5.40 0.25 3,500
OLPL Orix Leasing Pakistan Limited 34.40 35.00 33.52 33.58 -0.65 244,500
PASL Pervez Ahmed Securities Limited 3.70 3.99 3.64 3.71 -0.01 778,500
SPLC Saudi Pak Leasing Company Limited 2.85 3.18 2.85 3.07 -0.02 5,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 73.00 74.98 73.00 74.98 0.98 1,500
PTC Pakistan Telecommunication Company Limited 27.00 27.35 26.91 27.00 0.03 5,640,500
TELE Telecard Limited 3.76 3.82 3.70 3.72 -0.08 334,500
WTL WorldCall Telecom Limited 2.04 2.06 2.02 2.05 0.02 105,000
Food Producers (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.67 20.10 19.67 20.09 -0.61 69,500
AABS Al-Abbas Sugar Mills Limited 105.41 109.95 105.41 105.50 -5.45 3,200
ALNRS Al-Noor Sugar Mills Limited 36.60 37.37 36.50 36.55 -0.45 1,500
ANSM Ansari Sugar Mills Limtied 11.04 12.10 11.00 11.92 -0.06 5,000
CHAS Chashma Sugar Mills Limited. 17.00 17.00 16.20 16.97 0.47 5,500
CLOV Clover Pakistan Limited 84.80 84.80 83.75 83.75 2.90 2,000
CSUML Colony Sugar Mills Limited 7.31 7.50 7.30 7.30 -0.10 6,000
DWSM Dewan Sugar Mills Limited 3.12 3.22 3.12 3.22 -0.08 15,000
EFOODS Engro Foods Limited 110.50 112.75 109.80 111.02 1.01 1,102,400
FRSM Faran Sugar Mills Limited 44.00 44.50 43.00 43.79 0.72 95,000
HABSM Habib Sugar Mills Limited 37.30 37.30 36.40 36.70 -0.02 40,000
HWQS Haseeb Waqas Sugar Mills Limited 5.62 5.80 5.62 5.68 -0.17 4,000
JDWS J.D.W. Sugar Mills Limited 190.50 203.99 190.50 201.07 1.07 5,500
MRNS Mehran Sugar Mills Limited 98.75 103.75 98.75 103.41 2.30 11,200
MZSM Mirza Sugar Mills Limited 2.75 2.75 2.75 2.75 -0.05 500
NESTLE Nestle Pakistan Limited 7,800.00 7,850.00 7,770.00 7,825.00 -25.00 100
NOPKNVR Noon Pak. Ltd. Non-Votiing Ord.Shares(R) 4.05 5.67 3.67 3.67 -1.00 201,500
NOPK Noon Pakistan Limited 32.95 32.95 32.95 32.95 -1.73 500
NOPKNV Noon Pakistan Limited - Non Voting Shares 16.00 16.00 14.00 14.01 -0.99 48,000
NOPKR Noon Pakistan Limited(R) 15.01 15.50 15.01 15.05 -0.96 42,500
NONS Noon Sugar Mills Limited 23.00 23.00 23.00 23.00 -0.88 1,000
QUICE Quice Food Limited 7.31 7.40 7.25 7.28 -0.12 130,000
SHSML Shahmurad Sugar Mills Limited 29.74 29.74 29.74 29.74 1.41 33,500
SGML Shakerganj Mills Limited 15.99 16.00 15.99 16.00 0.27 2,000
TICL Thal Industries Corporation Limited 54.75 56.90 54.75 55.93 1.73 5,500
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 51.15 51.75 51.13 51.49 0.80 38,500
SEPL Security Paper Limited 72.10 72.10 70.01 70.10 -1.90 3,000
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 72.00 73.75 71.25 73.15 1.24 44,500
ECOP Ecopack Limited 17.71 17.71 17.25 17.25 -0.75 3,000
GHGL Ghani Glass Mills Limited 56.05 56.05 56.00 56.00 -0.39 8,500
MACFL Macpac Films Limited 16.15 16.15 15.60 15.60 -0.39 8,500
MERIT Merit Packaging Limited 17.75 18.00 17.75 17.94 0.34 6,500
PKGS Packages Limited 520.48 531.00 519.05 525.58 4.10 40,600
SIEM Siemens Pakistan Engineering Co. Limited 1,220.00 1,220.00 1,200.00 1,213.50 -9.39 460
THALL Thal Limited 236.50 240.00 236.50 237.29 0.90 13,900
TRIPF Tri-Pack Films Limited 170.00 171.00 169.00 170.21 -0.01 18,200
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 142.01 145.90 142.00 145.90 2.40 1,200
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 15.96 16.05 15.85 16.05 0.03 2,500
PAEL Pak Elektron Limited 30.89 31.35 30.51 30.83 0.00 3,206,500
SING Singer Pakistan Limited 19.60 20.52 19.50 19.50 -0.02 22,000
TGL Tariq Glass Industries Limited 32.80 33.40 32.80 33.09 0.01 137,500
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 8.01 8.01 8.01 8.01 0.02 500
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.00 7.00 7.00 7.00 -0.01 2,000
CSAP Crescent Steel & Allied Products Limited 43.89 45.93 43.50 45.75 2.00 611,000
DSL Dost Steels Limited 3.76 3.76 3.70 3.70 -0.06 10,500
HSPI Huffaz Seamless Pipe Industries Limited 19.45 19.50 18.20 18.22 -0.53 2,500
INIL International Industries Limited 49.50 50.90 49.25 50.00 0.50 123,000
ISL International Steels Limited 22.85 23.50 22.85 23.06 0.11 136,000
STPL Siddiqsons Tin Plate Limited 6.67 6.67 6.62 6.63 0.06 11,500
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 24.80 25.35 24.57 25.35 1.20 6,525,000
PNSC Pakistan National Shipping Corporation Limited 70.00 71.00 70.00 70.98 0.99 10,500
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 66.00 68.00 66.00 68.00 2.00 1,500
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 4.26 4.26 4.26 4.26 -0.14 500
EFUL EFU Life Assurance Limited 113.99 117.00 113.99 116.13 4.67 13,500
JLICL Jubilee Life Insurance Company Limited 280.25 280.25 280.01 280.13 0.13 1,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 120.01 123.00 120.00 121.55 0.06 231,200
MDTL Media Times Limited 2.40 2.40 2.40 2.40 0.00 13,000
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 22.31 22.60 22.30 22.48 0.04 1,042,000
SSGC Sui Southern Gas Company Limited 34.20 34.64 33.80 34.00 -0.04 1,224,000
Non Life Insurance (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 50.10 50.90 49.65 50.41 0.30 5,832,000
AGIC Askari General Inusrance Company Limited 19.30 19.50 19.20 19.50 0.00 10,500
ATIL Atlas Insurance Limited 62.00 64.00 61.00 62.96 0.96 24,500
CSIL Crescent Star Insurance Company Limited 4.75 4.75 4.75 4.75 -0.20 9,000
CYAN Cyan Limited 79.30 80.00 79.30 80.00 1.00 2,500
EFUG EFU General Insurance Limited 106.00 110.50 106.00 109.06 3.41 283,800
HICL Habib Insurance Company Limited 16.00 16.00 15.82 15.82 -0.08 3,500
IGIIL IGI Insurance Limited 235.01 238.00 235.00 237.41 0.46 66,700
PAKRI Pakistan Reinsurance Company Limited 26.50 26.85 26.40 26.57 0.07 74,500
PINL Premier Insurance Limited 19.01 19.01 19.00 19.00 -0.50 3,000
RICL Reliance Insurance Company Limited 9.00 9.05 8.80 8.97 -0.03 5,000
SSIC Silver Star Insurance Co. Limited 8.75 8.75 8.75 8.75 0.56 500
TDIL TPL Direct Insurance Limited 12.74 13.00 12.74 13.00 0.26 78,500
UNIC United Insurance Company of Pakistan Limited 18.50 18.50 18.50 18.50 0.20 1,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 600.00 600.00 596.60 600.00 0.00 4,450
ATRL Attock Refinery Limited 217.60 219.55 216.55 216.89 -1.64 173,800
BPL Burshane LPG (Pakistan) Limited 36.00 36.00 35.51 35.52 -0.37 3,000
BYCO Byco Petroleum Pakistan Limited 10.80 10.90 10.72 10.74 -0.06 899,500
HASCOL Hascol Petroleum Limited 85.11 86.16 84.50 84.56 -0.45 1,171,500
MARI Mari Petroleum Company Limited 385.90 388.00 379.25 380.93 -2.50 176,300
NRL National Refinery Limited 217.95 218.50 216.00 216.32 -0.62 22,300
OGDC Oil and Gas Development Company Limited 274.66 277.45 273.32 276.00 1.34 1,411,300
POL Pakistan Oilfields Limited 588.11 590.00 587.00 587.00 -2.14 7,700
PPL Pakistan Petroleum Limited 233.50 237.50 233.50 235.24 2.00 2,581,900
PRL Pakistan Refinery Limited 172.11 174.00 170.51 171.14 -2.46 4,100
PSO Pakistan State Oil Company Limited 403.70 408.09 403.00 404.64 2.77 1,398,000
SHEL Shell Pakistan Limited 281.50 284.99 281.00 281.28 -0.01 195,800
Personal Goods (Textile) (Number of traded companies in sector: 61)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.61 5.63 5.31 5.53 -0.21 14,500
AATM Ali Asghar Textile Mills Limited 6.70 7.65 6.70 6.70 -1.00 13,500
AMTEX Amtex Limited 3.27 3.35 3.27 3.30 0.02 163,000
ADMM Artistic Denim Mills Limited 99.00 99.90 95.55 97.79 1.12 15,500
ANL Azgard Nine Limited 5.82 5.85 5.75 5.75 0.00 287,000
BATA Bata Pakistan Limited 3,480.00 3,515.40 3,300.00 3,515.40 167.40 1,120
BROT Brothers Textile Mills Limited 8.51 8.60 8.51 8.56 -0.19 38,500
CHBL Chenab Limited 5.50 5.61 5.50 5.52 -0.03 8,500
CLCPS Chenab Limited - Preference Shares 2.08 2.17 2.04 2.06 -0.04 151,500
CTM Colony Textile Mills Limited 6.89 7.45 6.31 6.41 0.00 1,239,500
CRTM Crescent Textile Mills Limited 20.50 20.98 20.30 20.32 -0.19 40,000
DSIL D.S. Industires Limited 4.15 4.15 4.00 4.01 -0.08 117,000
DLL Dawood Lawrancepur Limited 109.50 114.00 107.00 108.89 -0.61 6,800
DFSM Dewan Farooque Spinning Mills Limited 3.26 3.26 3.20 3.20 -0.21 45,000
DWTM Dewan Textile Mills Limited 10.55 10.55 10.52 10.55 -0.86 3,500
DINT Din Textile Mills Limited 107.59 113.25 107.59 111.36 -0.53 300
ELSM Ellcot Spinning Mills Limited 73.90 73.90 73.90 73.90 0.45 500
FASM Faisal Spinning Mills Limited 138.00 138.00 131.31 134.00 -3.30 10,800
GADT Gadoon Textile Mills Limited 265.00 266.00 260.00 264.75 3.29 87,200
GLAT Glamour Textile Mills Limited 102.35 102.35 102.35 102.35 4.85 500
GATM Gul Ahmed Textile Mills Limited 64.00 64.10 62.50 62.53 -1.16 362,000
HIRAT Hira Textile Mills Limited 10.03 10.10 9.96 9.97 -0.05 59,000
IDYM Indus Dyeing Manufacturing Company Limited 683.00 683.00 682.00 682.00 26.70 250
KHYT Khyber Textile Mills Limited 80.81 80.81 80.81 80.81 3.84 1,000
KOIL Kohinoor Industries Limited 2.90 3.10 2.76 3.10 0.18 10,500
KML Kohinoor Mills Limited 12.70 13.00 12.65 12.66 -0.13 16,000
KOSM Kohinoor Spinning Mills Limited 21.18 21.40 20.50 21.06 0.44 78,000
KTML Kohinoor Textile Mills Limited 24.51 24.89 24.25 24.41 -0.09 56,000
LEUL Leather Up Industries Limited 13.75 13.75 13.75 13.75 1.00 6,000
MQTM Maqbool Textile Mills Limited 21.00 21.00 21.00 21.00 -0.10 1,000
MSOT Masood Textile Mills Limited 138.00 138.00 134.00 134.29 -3.68 4,200
MTIL Mian Textile Industries Limited 2.55 2.68 2.50 2.66 0.05 24,500
MFTM Mohummed Farooq Textile Mills Limited 2.97 3.00 2.95 3.00 0.00 19,500
MUKT Mukhtar Textile Mills Limited 1.71 1.81 1.71 1.80 0.02 8,000
NCL Nishat Chunian Limited 44.50 44.59 43.65 43.79 -0.38 237,500
NML Nishat Mills Limited 120.50 120.50 117.50 118.56 -1.44 725,300
OLSM Olympia Spinning and Weaving Mills Limited 7.75 7.80 7.70 7.70 -0.30 11,000
PSYL Pakistan Synthetics Limited 16.50 17.09 16.50 17.09 0.90 6,000
PRET Premium Textile Mills Limited 99.00 99.00 99.00 99.00 -1.00 500
QUET Quetta Textile Mills Limited 39.35 39.35 39.35 39.35 1.59 16,500
RAVT Ravi Textile Mills Limited 3.16 3.16 3.16 3.16 0.00 2,000
REDCO Redco Textiles Limited 3.81 3.81 3.81 3.81 -0.08 3,000
REWM Reliance Weaving Mills Limited 36.52 37.00 36.50 36.78 -1.23 8,500
RUPL Rupali Polyester Limited 15.50 15.50 15.50 15.50 0.50 500
SFAT Safa Textiles Limited 15.00 15.00 14.55 15.00 -0.10 2,500
SAIF Saif Textile Mills Limited 25.00 25.10 24.72 25.09 0.09 20,000
SANE Salman Noman Enterpries Limited 4.17 5.62 4.17 4.17 -0.56 2,000
SMTM Samin Textiles Limited 11.05 11.19 10.90 11.09 -0.16 25,500
SNAI Sana Industries Limited 76.44 76.86 74.90 76.44 3.24 8,500
SFL Sapphire Fibers Limited 312.00 312.00 307.00 309.99 3.32 5,000
SAPT Sapphire Textile Mills Limited 319.00 319.00 319.00 319.00 14.00 100
SRSM Sargodha Spinning Mills Limited 11.50 11.50 11.50 11.50 -1.00 500
SSML Saritow Spinning Mills Limited 10.03 10.06 10.00 10.00 -0.03 86,000
SRVI Service Industries Limited 565.00 575.00 565.00 567.00 13.34 4,350
SURC Suraj Cotton Mills Limited 99.00 99.00 99.00 99.00 0.00 100
THAS Taha Spinning Mills Limited 11.88 11.88 11.88 11.88 0.97 1,000
TATM Tata Textile Mills Limited 39.75 39.75 39.75 39.75 -0.25 500
TREET Treet Corporation Limited 122.00 122.60 120.50 120.96 -0.23 57,100
TCLTC Treet Corporation Limited (Pref Term Certificates) 59.75 59.90 56.72 56.72 -2.98 4,500
TRPOL Tri-Star Ployester Limited 1.57 1.60 1.52 1.60 0.00 13,000
ZAHT Zahidjee Textile Mills Limited 14.08 14.08 14.08 14.08 0.13 500
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 579.00 579.00 570.00 575.02 1.55 2,800
FEROZ Ferozsons Laboratories Limited 233.00 234.00 230.00 233.64 3.44 15,900
GLAXO GlaxoSmithKline (Pakistan) Limited 178.99 181.02 177.21 177.71 -0.59 136,500
HINOON Highnoon Laboratories Limited 178.00 178.00 174.00 175.00 0.39 2,500
IBLHL IBL HealthCare Limited 95.00 98.62 92.61 96.39 2.46 28,300
OTSU Otsuka Pakistan Limited 62.00 62.00 62.00 62.00 0.36 500
SAPL Sanofi-Aventis Pakistan Limited 766.00 782.00 766.00 782.00 -19.00 200
SEARL The Searle Company Limited 194.00 196.00 190.00 191.82 -2.29 77,600
WYETH Wyeth Pakistan Limited 3,766.00 3,766.00 3,765.69 3,765.85 -167.61 40
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 70.05 70.05 70.05 70.05 0.05 500
PACE Pace (Pakistan) Limited 3.70 3.80 3.60 3.76 0.17 389,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 29.32 30.49 29.02 29.93 0.66 402,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 13.77 13.99 13.37 13.52 -0.24 3,226,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 30.99 31.90 30.30 30.48 -0.26 1,893,000
TPL TPL Trakker Limited 7.40 7.40 7.00 7.00 -0.20 41,000
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 395.00 395.00 393.76 393.76 -20.69 200
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 80.67 80.67 80.67 80.67 3.49 500
PIAA Pakistan International Airlines Corporation 7.00 7.15 7.00 7.01 -0.03 612,000
Future Contracts (Number of traded companies in sector: 61)
Symbol Company Name Open High Low Close Change Volume
SNGP-JUL   21.55 22.63 21.55 22.43 0.00 274,500
ATRL-JUL   219.00 220.00 217.00 217.22 0.00 252,500
SSGC-AUG   34.88 34.95 34.36 34.49 0.00 934,500
DAWH-JUL   71.98 73.50 71.50 72.59 0.00 106,500
LUCK-JUL   432.00 434.00 420.00 423.14 0.00 171,500
PIOC-AUG   57.90 58.70 57.30 57.63 0.00 137,000
AICL-JUL   50.29 50.75 49.25 50.21 0.00 1,484,000
BOP-AUG   9.26 9.35 9.18 9.25 0.00 3,709,500
FATIMA-AUG   30.20 30.20 30.20 30.20 0.00 1,000
NML-JUL   120.00 120.00 118.05 118.54 0.00 839,500
SNGP-AUG   22.70 23.45 22.70 22.72 0.00 17,000
ATRL-AUG   221.99 222.20 217.50 218.68 0.00 295,500
UBL-JUL   189.90 190.50 187.00 187.69 0.00 106,000
NBP-JUL   61.99 61.99 61.01 61.25 0.00 480,000
MLCF-JUL   33.79 33.80 33.12 33.47 0.00 1,935,500
DAWH-AUG   72.50 74.40 72.30 73.50 0.00 153,500
LUCK-AUG   433.25 434.00 422.00 426.27 0.00 178,500
CHCC-JUL   83.99 86.15 82.00 85.28 0.00 233,500
FFBL-JUL   41.40 41.40 39.65 40.00 0.00 21,500
PSO-JUL   403.50 408.20 402.25 404.93 0.00 826,500
AICL-AUG   51.19 51.27 50.25 50.70 0.00 1,489,000
MCB-JUL   303.75 304.00 302.00 303.03 0.00 15,500
NML-AUG   121.50 121.50 119.00 119.59 0.00 839,500
UBL-AUG   191.70 192.50 189.01 189.42 0.00 105,500
HUBC-JUL   63.25 63.35 63.20 63.35 0.00 30,500
NBP-AUG   62.69 62.69 61.70 61.87 0.00 293,500
MLCF-AUG   33.98 34.15 33.50 33.84 0.00 2,244,000
PPL-JUL   234.40 238.00 234.40 235.90 0.00 1,142,000
BAFL-JUL   29.00 29.00 28.75 28.92 0.00 115,500
CHCC-AUG   83.10 87.23 83.00 86.06 0.00 412,000
PSO-AUG   407.88 412.50 407.88 409.16 0.00 715,000
MCB-AUG   307.00 308.75 304.90 304.98 0.00 16,500
EFOODS-JUL   110.56 112.60 110.00 111.25 0.00 911,500
FCCL-JUL   21.15 21.30 20.77 21.00 0.00 2,517,500
PPL-AUG   236.75 240.50 236.65 238.34 0.00 1,375,500
BAFL-AUG   29.25 29.30 29.25 29.25 0.00 101,500
ENGRO-JUL   187.00 190.49 187.00 188.54 0.00 1,286,000
OGDC-JUL   276.00 277.00 276.00 276.10 0.00 53,000
FABL-JUL   17.00 17.00 16.95 17.00 0.00 15,500
PKGP-JUL   18.75 18.75 18.75 18.75 0.00 8,000
PTC-JUL   26.94 27.35 26.94 27.03 0.00 1,287,000
EFOODS-AUG   111.99 113.98 111.25 112.64 0.00 836,500
AKBL-JUL   21.60 22.15 21.50 22.15 0.00 110,500
DGKC-JUL   90.60 90.85 89.00 89.30 0.00 382,000
FCCL-AUG   21.35 21.50 21.00 21.23 0.00 2,380,500
ENGRO-AUG   188.50 192.50 188.50 190.55 0.00 1,153,500
NCL-JUL   44.15 44.98 43.70 43.78 0.00 348,000
OGDC-AUG   276.30 277.98 275.50 277.51 0.00 34,000
AHCL-JUL   28.10 28.10 28.00 28.00 0.00 10,500
FABL-AUG   17.20 17.40 17.05 17.10 0.00 63,000
PTC-AUG   26.55 26.70 26.40 26.47 0.00 700,000
FFC-JUL   112.00 112.00 111.80 111.98 0.00 71,500
AKBL-AUG   21.80 22.29 21.56 22.19 0.00 240,000
DGKC-AUG   91.99 91.99 89.70 90.28 0.00 565,500
NCL-AUG   44.81 45.30 44.25 44.35 0.00 233,500
AHCL-AUG   28.60 28.60 28.55 28.55 0.00 3,500
SSGC-JUL   34.45 34.60 34.01 34.13 0.00 939,000
PIOC-JUL   57.15 57.79 56.80 57.30 0.00 159,000
FFC-AUG   113.00 113.03 112.75 112.93 0.00 60,500
BOP-JUL   9.22 9.24 9.09 9.18 0.00 4,071,500
FATIMA-JUL   30.01 30.01 29.86 29.86 0.00 6,500

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