ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, August 22, 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 August 21, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 28,694.45 29,240.18 28,694.45 28,865.25 200.41 101,159,110
KSE-30 KSE-30 Index 20,008.95 20,371.05 20,038.95 20,139.17 151.82 71,104,100
KSE-ALL KSE All Share Index 20,952.55 21,359.38 20,952.55 21,087.45 152.63 151,802,150
KSE-MI30 KSE Meezan Index 47,191.14 47,634.52 46,837.23 47,013.60 284.84 55,588,400
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 105.60 109.24 105.50 108.34 4.30 57,500
ATBA Atlas Battery Limited 531.00 531.00 515.01 517.66 0.16 13,400
ATLH Atlas Honda Limited 234.88 239.24 234.88 239.24 11.39 6,000
BWHL Baluchistan Wheels Limited 40.25 40.39 40.25 40.39 1.92 10,500
DFML Dewan Farooque Motors Limited 5.25 5.55 5.20 5.23 0.09 441,500
EXIDE Exide Pakistan Limited 769.00 772.04 769.00 772.04 36.76 2,800
GTYR General Tyre and Rubber Co. of Pakistan Limited 89.40 92.40 88.01 88.60 0.20 425,000
GHNL Ghandara Nissan Limited 39.45 40.42 38.56 38.92 0.42 454,000
GAIL Ghani Automobile Industries Limited 3.98 4.04 3.81 3.85 -0.03 602,000
HCAR Honda Atlas Cars (Pakistan) Limited 103.60 105.78 102.00 102.68 1.93 1,302,500
INDU Indus Motor Company Limited 599.00 601.00 580.00 582.50 -7.50 9,650
PSMC Pak Suzuki Motor Company Limited 265.00 272.90 265.00 268.64 7.70 171,800
SAZEW Sazgar Engineering Works Limited 29.55 31.89 29.55 31.89 1.43 1,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 979.00 979.00 914.01 939.50 -20.00 80
NMFL Nirala MSR Foods Limited 16.19 16.49 15.82 15.99 0.24 36,000
SHEZ Shezan International Limited 930.00 945.00 930.00 945.00 2.00 850
Chemicals (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.00 8.00 7.85 7.86 -0.14 4,000
ARPL Archroma Pakistan Limited 329.00 334.50 325.00 325.00 1.60 10,200
AHCL Arif Habib Corporation Limited 26.00 26.65 26.00 26.21 0.58 260,000
BAPL Bawany Air Product Limited 6.70 6.70 6.60 6.60 -0.35 3,000
BIFO Biafo Industries Limited 135.25 136.00 132.00 133.50 1.50 8,400
DAWH Dawood Hercules Corporation Limited 59.48 61.50 59.10 59.81 1.08 272,000
DCH Descon Chemicals Limited 2.90 2.93 2.61 2.62 -0.04 27,500
DOL Descon Oxychem Limited 5.46 5.50 5.35 5.35 0.10 33,500
DSFL Dewan Salman Fibre Limited 1.88 1.99 1.85 1.86 0.02 308,000
DYNO Dynea Pakistan Limited 44.99 44.99 43.80 44.00 -0.50 6,500
ENGRO Engro Corporation Limited 174.50 175.90 171.01 172.28 0.27 902,300
EFERT Engro Fertilizers Limited 54.00 54.87 53.31 53.69 0.43 2,688,000
EPCL Engro Polymer and Chemicals Limited 11.50 11.51 11.37 11.46 0.11 97,500
FATIMA Fatima Fertilizer Company Limited 27.35 27.60 26.51 26.97 -0.05 1,343,000
FFBL Fauji Fertilizer Bin Qasim Limited 38.85 38.85 38.60 38.75 0.33 299,500
FFC Fauji Fertilizer Company Limited 111.10 111.90 110.90 111.26 0.29 1,173,800
GATI Gatron Industries Limited 170.00 170.00 170.00 170.00 0.00 400
GGL Ghani Gases Limited 24.00 24.35 23.95 23.95 0.00 133,500
ICI I.C.I. Pakistan Limited 483.00 486.98 472.00 473.90 -3.56 31,100
ICL Ittehad Chemical Limited 30.48 30.50 30.30 30.50 0.52 13,500
LINDE Linde Pakistan Limited 162.00 162.00 160.00 161.00 1.00 200
LOTCHEM Lotte Chemical Pakistan Limited 7.10 7.10 6.85 6.86 0.03 1,107,000
MWMP Mandviwala Mauser Plastic Industries Limited 3.00 3.00 2.53 2.63 -0.36 46,000
NICL Nimir Industrial Chemicals Limited 26.00 26.50 25.50 25.70 0.15 160,500
PGCL Pakistan Gum and Chemiclas Limited 141.45 141.63 141.45 141.57 6.68 600
PPVC Pakistan PVC Limited 4.24 4.24 4.03 4.03 -0.32 9,500
SITC Sitara Chemical Industries Limited 302.90 307.00 300.00 301.44 2.44 11,700
SPL Sitara Peroxide Limited 12.29 12.50 12.00 12.11 0.11 111,000
UDPL United Distributors Pakistan Limited 19.90 19.90 19.90 19.90 1.00 1,000
WAHN Wah Noble Chemicals Limited 76.60 76.65 74.55 75.18 2.18 3,500
Commercial Banks (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 112.00 114.95 112.00 112.75 3.25 49,500
AKBL Askari Bank Limited 20.13 20.35 19.80 19.84 0.15 2,539,000
BAFL Bank Al-Falah Limited 27.34 28.20 27.34 27.48 0.30 3,492,000
BAHL Bank Al-Habib Limited 46.75 46.90 46.00 46.28 0.45 458,000
BOP Bank Of Punjab Limited 8.25 8.35 7.97 8.04 -0.03 10,101,500
BIPL Bankislami Pakistan Limited 9.40 9.60 9.40 9.50 0.22 393,000
FABL Faysal Bank Limited 16.19 16.39 15.85 16.00 0.06 1,096,500
HBL Habib Bank Limited 187.00 189.75 186.00 186.87 0.89 89,300
HMB Habib Metropolitan Bank Limited 30.50 30.80 30.02 30.30 0.32 149,000
JSBL JS Bank Limited 5.15 5.15 4.85 4.89 -0.06 822,500
KASBB KASB Bank Limited 1.50 1.53 1.45 1.48 0.02 569,500
MCB MCB Bank Limited 288.00 292.56 288.00 290.10 4.99 256,000
MEBL Meezan Bank Limited 40.69 41.50 40.00 40.26 0.15 395,500
NBP National Bank Of Pakistan 58.70 59.35 58.15 58.31 0.41 1,265,000
NIB NIB Bank Limited 2.05 2.09 2.00 2.01 -0.05 748,500
SBL Samba Bank Limited 6.22 6.26 6.20 6.20 0.05 33,500
SILK Silkbank Limited 1.99 2.00 1.95 1.96 0.01 327,000
SNBL Soneri Bank Limited 13.00 13.00 12.80 12.80 -0.21 21,500
SCBPL Standard Chartered Bank Limited 24.05 24.05 23.83 23.90 0.14 9,000
SMBL Summit Bank Limited 3.09 3.13 2.86 2.90 -0.02 592,500
UBL United Bank Limited 183.00 184.50 178.02 179.92 -1.04 1,149,700
Construction and Materials (Cement) (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 164.00 164.98 161.00 161.85 1.04 12,400
ACPL Attock Cement (Pakistan) Limited 167.85 167.85 158.75 159.85 -2.14 48,100
BERG Berger Paints Pakistan Limited 50.00 51.24 48.50 49.42 0.44 96,500
BWCL Bestway Cement Limited 95.00 95.00 95.00 95.00 -0.25 2,000
BUXL Buxly Paints Limited 31.30 31.30 31.30 31.30 -0.06 2,000
CHCC Cherat Cement Company Limited 77.90 79.70 77.06 77.62 1.10 1,886,500
DGKC D.G. Khan Cement Company Limited 76.00 76.75 74.50 74.83 0.78 5,492,000
DBCI Dadabhoy Cement Industries Limited 3.50 3.86 3.50 3.66 0.01 45,000
DADX Dadex Eternit Limited 24.30 24.90 24.25 24.90 -0.45 9,500
DCL Dewan Cement Limited 5.95 6.25 5.95 5.98 0.09 846,500
EMCO Emco Industries Limited 4.10 4.10 4.00 4.00 0.04 2,000
FCCL Fauji Cement Company Limited 19.30 19.57 18.85 18.94 -0.23 12,741,500
FECTC Fecto Cement Limited 46.40 46.90 45.50 46.00 0.93 93,500
FLYNG Flying Cement Company Limited 6.20 6.20 6.00 6.00 -0.08 28,000
FRCL Frontier Ceramics Limited 3.70 3.75 3.61 3.61 -0.13 7,500
GAMON Gammon Pakistan Limited 3.75 3.75 3.75 3.75 0.00 1,000
GWLC Gharibwal Cement Limited 17.73 18.50 17.70 17.92 -0.55 20,000
HADC Haydary Construction Company Limited 2.07 2.07 1.95 1.96 -0.06 7,000
KOHC Kohat Cement Limited 123.99 126.20 121.99 122.28 0.89 1,210,800
LPCL Lafarge Pakistan Cement Limited 15.48 15.70 15.25 15.32 0.05 4,720,500
LUCK Lucky Cement Limited 389.00 399.99 388.10 392.10 9.71 1,193,300
MLCF Maple Leaf Cement Factory Limited 27.30 27.87 27.20 27.36 0.81 9,866,000
PIOC Pioneer Cement Limited 50.65 51.79 50.04 50.46 1.13 2,605,500
POWER Power Cement Limited 5.49 5.49 5.10 5.13 0.02 129,000
STCL Shabbir Tiles and Ceramics Limited 8.00 8.49 7.85 7.96 0.16 153,500
Electricity (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 63.50 64.27 63.00 63.20 -0.03 1,086,500
IDEN Ideal Energy Limited 4.40 4.40 4.40 4.40 -0.19 1,000
JPGL Japan Power Generation Limited 2.29 2.32 2.22 2.24 0.07 187,500
KEL K-Electric Limited 7.09 7.24 7.00 7.03 0.04 1,384,500
KOHE Kohinoor Energy Limited 41.89 43.45 41.41 41.63 0.17 477,500
KOHP Kohinoor Power Company Limited 2.45 2.45 2.12 2.12 -0.18 5,000
KAPCO Kot Addu Power Company Limited 62.90 64.50 62.90 63.08 0.71 1,382,500
LPL Lalpir Power Limited 17.75 18.10 17.75 18.06 0.31 63,500
NCPL Nishat Chunian Power Limited 39.95 40.75 39.95 40.00 0.05 59,000
NPL Nishat Power Limited 37.40 38.20 37.40 37.65 0.65 324,000
PKGP PAKGEN Power Limited 18.55 18.73 18.10 18.30 -0.08 205,500
SEL Sitara Energy Limited 34.20 34.20 34.20 34.20 0.34 500
SEPCO Southern Electric Power Company Limited 1.76 1.85 1.75 1.76 0.02 127,000
TSPL Tri-Star Power Limited 1.46 1.55 1.41 1.48 -0.08 38,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 22.70 22.70 22.70 22.70 -3.70 1,000
PCAL Pakistan Cables Limited 90.00 91.05 90.00 90.00 -1.20 5,200
Engineering (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 49.90 49.90 47.50 49.00 1.45 22,000
AGTL Al-Ghazi Tractors Limited 245.00 254.90 245.00 248.51 5.70 23,200
GHNI Ghandhara Industries Limited 34.39 34.91 33.50 33.54 0.29 102,500
HINO HinoPak Motors Limited 504.85 504.98 490.00 491.82 7.07 10,900
KSBP K.S.B. Pumps Co. Limited 81.50 84.00 81.50 83.93 3.93 35,000
MTL Millat Tractors Limited 499.00 500.00 490.00 490.96 4.96 13,200
Equity Investment Instruments (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 6.75 6.75 6.70 6.75 0.25 21,000
BRR B.R.R. Guardian Modaraba 5.36 5.41 5.35 5.35 -0.08 94,500
CSM Crescent Standard Modaraba 1.65 1.65 1.63 1.63 -0.03 4,500
FANM First Al-Noor Modarba 6.25 6.25 6.18 6.18 0.13 3,500
FEM First Equity Modarba 4.40 4.40 4.40 4.40 0.00 7,500
FFLM First Fidelity Leasing Modaraba 2.75 3.05 2.75 3.05 -0.35 14,500
FHAM First Habib Modarba Limited 9.86 9.89 9.85 9.85 0.10 78,000
FIBLM First IBL Modaraba 2.10 2.84 1.81 2.84 0.80 1,500
PMI First Prudential Modarba 1.75 1.76 1.75 1.75 -0.10 4,500
FUDLM First UDL Modarba 18.45 18.45 18.00 18.00 0.50 1,500
GASF Golden Arrow Selected Funds Limited 9.15 9.40 9.07 9.12 0.12 297,500
NBF Namco Balance Fund 7.00 7.00 7.00 7.00 0.51 75,000
PGF PICIC Growth Fund 31.05 31.20 30.77 30.80 0.14 182,000
PIF PICIC Investment Fund 14.00 14.06 13.81 13.84 0.33 146,000
SCM Standard Chartered Modaraba 22.50 22.50 22.50 22.50 0.45 3,000
TSMF Tri-Star Mutual Fund Limited 3.69 3.70 3.45 3.63 -0.03 46,500
UCAPM UNICAP Modarba 1.90 1.90 1.80 1.81 -0.85 26,000
Financial Services (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 56.50 57.00 55.50 55.85 0.39 113,500
CPAL Capital Assets Leasing Corporation Limited 6.00 6.00 6.00 6.00 0.00 10,000
DEL Dawood Equities Limited 2.39 2.39 2.25 2.25 0.10 4,500
FCSC First Capital Securites Corporation Limited 2.10 2.14 2.07 2.10 0.10 13,500
FDIBL First Dawood Investment Bank Limited 1.39 1.39 1.30 1.30 0.09 1,500
FNEL First National Equities Limited 2.49 2.50 2.49 2.50 0.07 5,500
IGIBL IGI Investment Bank Limited 1.38 1.44 1.34 1.35 0.02 125,000
ICIBL Invest Capital Investment Bank Limited 1.93 2.10 1.88 1.89 -0.11 133,000
JSCL Jahangir Siddiqui Company Limited 8.75 9.14 8.50 8.57 -0.03 4,263,000
JSIL JS Investments Limited 11.35 11.44 11.07 11.13 -0.06 142,000
KASBSL KASB Securities Limited 5.86 5.86 5.85 5.85 0.67 85,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.00 16.00 16.00 16.00 0.00 2,500
NEXT Next Capital Limited 4.99 5.00 4.99 5.00 0.30 36,500
OLPL Orix Leasing Pakistan Limited 34.00 34.50 33.75 34.00 0.00 43,000
PASL Pervez Ahmed Securities Limited 3.43 3.49 2.93 3.01 -0.16 1,087,000
SPLC Saudi Pak Leasing Company Limited 2.92 2.99 2.85 2.99 0.11 46,000
SIBL Security Investment Bank Limited 2.80 2.80 2.69 2.69 -0.12 1,000
SLCL Security Leasing Corporation Limited 3.40 3.50 3.26 3.26 -0.69 4,500
SCLL Standard Chartered Leasing Limited 7.45 7.45 7.45 7.45 -0.28 2,000
TRIBL Trust Investment Bank Limited 1.15 1.15 1.15 1.15 -0.38 2,500
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 24.40 24.84 23.90 23.98 -0.18 2,628,500
TELE Telecard Limited 3.35 3.35 3.20 3.21 -0.02 293,500
WTL WorldCall Telecom Limited 1.95 2.00 1.85 1.89 0.04 675,500
Food Producers (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.99 20.00 19.40 19.40 -0.19 41,000
AABS Al-Abbas Sugar Mills Limited 105.00 105.00 105.00 105.00 5.00 400
ALNRS Al-Noor Sugar Mills Limited 35.75 35.90 35.00 35.00 0.64 14,000
ANSM Ansari Sugar Mills Limtied 10.50 11.49 10.50 11.49 0.49 1,000
CLOV Clover Pakistan Limited 78.66 78.66 78.66 78.66 -4.14 500
CSUML Colony Sugar Mills Limited 6.62 6.62 6.29 6.29 -0.21 2,500
DAAG Data Agro Limited 11.80 12.00 11.80 11.80 0.25 4,000
DWSM Dewan Sugar Mills Limited 2.77 2.77 2.77 2.77 0.01 500
EFOODS Engro Foods Limited 100.90 101.75 98.60 98.87 -0.73 838,000
FRSM Faran Sugar Mills Limited 35.89 35.89 35.25 35.25 0.25 3,500
HABSM Habib Sugar Mills Limited 36.29 36.29 35.55 35.73 0.25 4,000
HAL Habib-ADM Limited 34.95 34.95 33.50 33.50 0.00 4,500
HWQS Haseeb Waqas Sugar Mills Limited 5.80 6.25 5.40 5.40 -0.04 11,500
JDWS J.D.W. Sugar Mills Limited 195.00 195.00 195.00 195.00 5.00 1,200
MRNS Mehran Sugar Mills Limited 93.50 93.50 90.00 93.32 0.69 3,100
MIRKS Mirpurkhas Sugar Mills Limited 58.00 58.00 57.90 57.90 -1.08 16,000
MFFL Mitchells Fruit Farms Limited 580.00 580.00 572.00 572.00 7.15 150
NATF National Foods Limited 720.00 720.00 704.00 705.00 15.00 850
NESTLE Nestle Pakistan Limited 7,301.00 7,400.00 7,280.00 7,280.00 -20.00 160
NOPK Noon Pakistan Limited 35.00 35.00 35.00 35.00 0.21 500
NOPKNV Noon Pakistan Limited - Non Voting Shares 15.75 15.75 15.75 15.75 0.49 500
PNGRS Pangrio Sugar Mills Limited 3.00 3.40 3.00 3.00 0.02 45,500
PMRS Premier Sugar Mills and Distillery Company Limited 64.71 64.71 64.71 64.71 -3.37 1,500
QUICE Quice Food Limited 7.04 7.14 6.90 7.00 0.16 221,500
SKRS Sakrand Sugar Mills Limited 2.99 2.99 2.99 2.99 0.34 500
SANSM Sanghar Sugar Mills Limited 25.50 25.50 25.50 25.50 0.00 18,500
SHSML Shahmurad Sugar Mills Limited 29.70 30.53 29.25 29.25 0.16 57,000
SGML Shakerganj Mills Limited 14.98 15.36 14.98 14.98 0.01 26,500
UPFL Unilever Pakistan Foods Limited 8,200.00 8,200.00 8,000.00 8,000.00 -150.00 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 48.50 48.60 47.30 47.47 -0.27 51,500
SEPL Security Paper Limited 62.15 66.73 62.15 65.85 2.29 105,500
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 68.50 68.60 67.06 67.42 0.95 74,500
ECOP Ecopack Limited 16.50 16.50 16.00 16.25 -0.26 4,000
GHGL Ghani Glass Mills Limited 51.39 51.47 50.50 51.47 2.45 6,000
GVGL Ghani Value Glass Limited 16.55 16.55 16.55 16.55 1.00 1,000
MACFL Macpac Films Limited 15.20 15.25 14.60 14.60 -0.05 2,500
MERIT Merit Packaging Limited 16.65 16.70 15.75 16.10 -0.11 18,000
PKGS Packages Limited 544.90 547.00 511.47 511.54 -26.84 67,950
SIEM Siemens Pakistan Engineering Co. Limited 1,089.00 1,099.00 1,062.00 1,064.83 3.13 660
THALL Thal Limited 226.00 229.00 220.00 220.01 -0.21 31,100
TRIPF Tri-Pack Films Limited 150.25 153.25 149.00 150.02 0.43 29,200
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 130.05 131.00 124.21 128.93 1.73 7,900
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 13.50 14.00 13.50 13.66 0.64 9,500
PAEL Pak Elektron Limited 29.50 29.93 28.80 29.13 0.62 11,876,000
SING Singer Pakistan Limited 19.09 19.09 18.70 18.70 0.60 1,000
TGL Tariq Glass Industries Limited 29.55 30.40 29.10 29.32 0.09 363,000
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 7.21 7.40 7.00 7.14 -0.06 17,000
CSAP Crescent Steel & Allied Products Limited 42.99 44.20 40.54 40.76 -1.91 811,000
DSL Dost Steels Limited 3.25 3.30 3.07 3.10 0.00 34,000
HSPI Huffaz Seamless Pipe Industries Limited 16.09 16.09 16.09 16.09 0.64 1,000
INIL International Industries Limited 50.90 52.00 50.50 50.82 0.39 140,500
ISL International Steels Limited 23.82 23.82 22.70 22.74 0.05 17,500
STPL Siddiqsons Tin Plate Limited 6.23 6.27 6.10 6.10 0.08 16,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 21.00 21.30 20.40 20.62 0.13 3,555,500
PICT Pakistan International Container Terminal Limited 270.00 271.00 260.00 260.00 -7.67 6,600
PNSC Pakistan National Shipping Corporation Limited 60.00 62.09 60.00 61.11 1.97 28,500
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 57.00 57.00 54.25 54.68 -2.42 5,500
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 130.01 130.01 124.50 124.50 -5.55 32,600
IGIL IGI Life Insurance Company Limited 55.00 55.00 53.05 53.05 -1.01 2,500
JLICL Jubilee Life Insurance Company Limited 280.00 280.00 277.50 280.00 2.86 5,200
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 124.87 127.15 121.25 126.24 5.10 65,000
MDTL Media Times Limited 2.18 2.18 2.03 2.07 0.00 184,000
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 20.29 20.60 20.05 20.21 0.22 342,000
SSGC Sui Southern Gas Company Limited 30.40 30.75 29.25 29.48 -0.41 1,484,500
Non Life Insurance (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 50.00 50.85 49.20 49.48 0.15 3,555,500
AGIC Askari General Inusrance Company Limited 18.70 18.95 18.00 18.14 0.19 20,500
ATIL Atlas Insurance Limited 64.00 64.00 63.60 63.60 -1.45 4,500
CENI Century Insurance Comany Limited 16.00 16.40 15.66 16.00 0.50 36,000
CYAN Cyan Limited 78.90 79.00 78.90 79.00 -0.69 3,000
EFUG EFU General Insurance Limited 105.99 106.89 103.00 103.34 1.18 115,000
HICL Habib Insurance Company Limited 15.25 15.50 15.25 15.37 0.22 11,500
IGIIL IGI Insurance Limited 205.90 207.88 202.00 206.05 8.06 92,400
JGICL Jubilee General Insurance Company Limited 92.00 92.00 89.30 89.30 -4.70 8,000
PKGI Pakistan General Insurance Company Limited 8.11 8.11 8.11 8.11 0.11 500
PAKRI Pakistan Reinsurance Company Limited 24.45 24.50 24.05 24.07 0.20 87,500
RICL Reliance Insurance Company Limited 8.68 9.24 8.66 8.86 -0.09 5,500
SHNI Shaheen Insurance Company Limited 5.40 5.40 5.40 5.40 0.00 500
SSIC Silver Star Insurance Co. Limited 9.19 9.19 8.49 8.50 0.14 2,000
TDIL TPL Direct Insurance Limited 18.48 18.48 18.48 18.48 1.00 1,500
UNIC United Insurance Company of Pakistan Limited 16.75 16.99 16.71 16.71 0.23 11,000
UVIC Universal Insurance Company Limited 3.51 3.51 3.51 3.51 -0.14 500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 571.89 571.90 565.00 569.26 11.02 41,150
ATRL Attock Refinery Limited 191.50 196.50 191.50 193.25 4.17 456,200
BPL Burshane LPG (Pakistan) Limited 33.90 34.34 33.12 33.37 0.37 7,000
BYCO Byco Petroleum Pakistan Limited 10.05 10.24 9.90 9.94 0.09 1,785,500
HASCOL Hascol Petroleum Limited 75.25 76.50 73.02 73.86 0.63 2,640,500
MARI Mari Petroleum Company Limited 385.00 388.00 373.40 375.80 -1.26 822,500
NRL National Refinery Limited 190.75 192.48 186.00 186.94 -1.78 62,400
OGDC Oil and Gas Development Company Limited 260.50 265.00 259.15 261.85 2.78 774,300
POL Pakistan Oilfields Limited 569.98 575.00 568.98 570.02 4.59 113,700
PPL Pakistan Petroleum Limited 225.50 227.98 224.25 225.05 1.74 2,934,900
PRL Pakistan Refinery Limited 176.50 180.80 174.00 177.03 3.03 49,400
PSO Pakistan State Oil Company Limited 382.50 384.75 372.62 375.50 1.02 2,434,300
SHEL Shell Pakistan Limited 245.00 247.90 237.00 239.06 0.73 612,000
Personal Goods (Textile) (Number of traded companies in sector: 77)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.00 5.30 4.55 4.95 -0.20 5,500
AATM Ali Asghar Textile Mills Limited 5.80 5.80 5.50 5.79 0.28 4,500
AMTEX Amtex Limited 2.71 2.77 2.68 2.68 0.04 194,000
ADMM Artistic Denim Mills Limited 88.20 88.20 82.51 87.00 3.00 21,000
ASTM Asim Textile Mills Limited 16.60 17.34 16.60 17.34 -0.21 10,500
ASRL Associated Services Limited 7.22 7.50 6.75 7.50 0.20 5,000
ANL Azgard Nine Limited 5.10 5.18 4.95 5.00 0.05 727,000
BCML Babri Cotton Mills Limited 67.50 73.98 67.50 73.98 3.00 1,000
BNWM Bannu Woollen Mills Limited 75.50 76.25 74.00 74.00 -1.00 10,000
BATA Bata Pakistan Limited 3,387.00 3,495.00 3,300.00 3,300.00 -87.00 420
BHAT Bhanero Textile Mills Limited 475.00 475.00 475.00 475.00 -25.00 300
BILF Bilal Fibres Limited 9.39 9.39 9.39 9.39 0.65 500
BTL Blessed Textile Mills Limited 135.10 135.10 135.00 135.09 0.19 1,100
BROT Brothers Textile Mills Limited 7.00 7.29 7.00 7.00 0.08 4,500
CWSM Chakwal Spinning Mills Limited 13.45 13.48 12.50 13.48 0.00 5,000
CHBL Chenab Limited 4.40 4.78 4.16 4.36 0.12 135,000
CLCPS Chenab Limited - Preference Shares 1.80 1.90 1.60 1.68 -0.08 1,364,000
CTM Colony Textile Mills Limited 4.44 4.49 4.25 4.29 -0.02 124,000
CFL Crescent Fibres Limited 26.75 26.75 26.75 26.75 1.20 1,000
CRTM Crescent Textile Mills Limited 19.15 19.15 18.01 18.06 -0.27 20,000
DSIL D.S. Industires Limited 3.76 3.89 3.60 3.63 0.04 52,000
DLL Dawood Lawrancepur Limited 103.00 107.99 100.50 100.50 -2.78 4,300
DFSM Dewan Farooque Spinning Mills Limited 2.75 2.83 2.75 2.76 0.02 9,500
ELSM Ellcot Spinning Mills Limited 72.00 72.50 72.00 72.50 3.45 3,500
FASM Faisal Spinning Mills Limited 122.99 125.79 122.99 125.79 3.30 500
FSWL Fateh Sports Wear Limited 55.10 55.10 55.10 55.10 -2.90 1,000
FZTM Fazal Textile Mills Limited 830.00 830.00 800.00 800.00 -25.00 300
GADT Gadoon Textile Mills Limited 218.24 223.20 207.05 209.74 -3.27 52,600
GATM Gul Ahmed Textile Mills Limited 53.79 54.70 53.20 53.72 1.62 446,000
GUSM Gulistan Spinning Mills Limited 2.88 2.88 2.65 2.65 0.00 3,500
HMIM Haji Mohammed Ismail Mills Limited 2.00 2.31 2.00 2.31 0.03 9,500
HIRAT Hira Textile Mills Limited 10.00 10.20 10.00 10.00 0.04 36,000
ICCT I.C.C. Textile Limited 3.90 3.90 3.60 3.60 0.09 2,500
ILTM Island Textile Mills Limited 900.00 902.50 819.00 902.50 42.50 1,200
JKSM J.K. Spinning Mills Limited 31.00 31.00 31.00 31.00 0.30 500
KOHTM Kohat Textile Mills Limited 11.85 11.85 11.85 11.85 -0.11 500
KOIL Kohinoor Industries Limited 2.70 2.85 2.62 2.65 -0.04 72,500
KML Kohinoor Mills Limited 11.35 11.88 11.00 11.49 0.49 59,500
KOSM Kohinoor Spinning Mills Limited 21.89 21.89 21.00 21.00 0.01 81,500
KTML Kohinoor Textile Mills Limited 22.76 22.99 22.00 22.47 0.47 37,500
LEUL Leather Up Industries Limited 14.50 14.88 13.46 13.46 -1.00 895,500
MQTM Maqbool Textile Mills Limited 18.25 18.25 18.13 18.13 0.13 2,000
MSOT Masood Textile Mills Limited 133.00 137.99 130.00 133.15 0.26 13,600
MTIL Mian Textile Industries Limited 2.60 2.65 2.60 2.65 0.15 6,500
MFTM Mohummed Farooq Textile Mills Limited 3.10 3.20 3.00 3.00 -0.19 43,500
MUKT Mukhtar Textile Mills Limited 1.77 1.77 1.60 1.62 0.02 16,000
NAGC Nagina Cotton Mills Limited 69.40 69.50 67.00 67.00 -1.95 3,000
NSRM National Silk and Rayon Mills Limited 22.01 22.75 22.01 22.75 -0.24 1,000
NCL Nishat Chunian Limited 38.60 39.29 38.25 38.49 0.67 1,262,000
NML Nishat Mills Limited 107.25 109.50 105.50 106.29 0.81 2,066,800
OLSM Olympia Spinning and Weaving Mills Limited 6.88 6.88 6.88 6.88 0.38 500
PSYL Pakistan Synthetics Limited 14.50 14.99 14.13 14.99 -0.14 9,500
PASM Paramount Spinning Mills Limited 5.42 5.85 5.42 5.80 0.10 1,500
QUAT Quality Textile Mills Limited 120.38 120.38 120.38 120.38 5.73 500
QUET Quetta Textile Mills Limited 37.50 37.50 37.50 37.50 -1.45 500
RAVT Ravi Textile Mills Limited 2.94 3.00 2.94 3.00 0.10 24,000
REST Resham Textile Industries Limited 39.35 39.35 39.35 39.35 -2.05 500
RUPL Rupali Polyester Limited 16.00 16.84 16.00 16.00 0.06 12,000
SFAT Safa Textiles Limited 14.50 14.50 14.50 14.50 0.14 500
SAIF Saif Textile Mills Limited 24.00 24.27 23.50 23.50 0.17 29,000
SALT Salfi Textile Mills Limited 114.50 115.50 114.50 115.50 1.17 700
SLYT Sally Textile Mills Limited 18.49 18.49 18.49 18.49 0.99 500
SANE Salman Noman Enterpries Limited 4.00 4.00 3.52 3.52 -0.23 1,000
SMTM Samin Textiles Limited 8.48 8.48 8.00 8.00 0.29 10,000
SNAI Sana Industries Limited 74.90 75.60 74.90 75.60 3.60 1,000
SFL Sapphire Fibers Limited 290.01 290.01 290.01 290.01 0.01 800
SSML Saritow Spinning Mills Limited 9.73 10.00 9.73 9.81 0.11 66,000
SRVI Service Industries Limited 660.00 668.98 625.00 629.11 -14.78 59,050
STML Shams Textile Mills Limited 29.40 29.40 27.00 27.26 -0.74 3,000
SUHJ Suhail Jute Mills Limited 14.00 14.00 14.00 14.00 1.00 1,000
SURC Suraj Cotton Mills Limited 95.75 98.89 93.00 93.00 -2.00 1,000
THAS Taha Spinning Mills Limited 8.20 8.31 8.20 8.31 -0.59 3,000
TATM Tata Textile Mills Limited 39.24 39.25 38.00 38.00 0.00 3,500
TREET Treet Corporation Limited 107.40 109.48 105.02 105.97 1.49 404,300
TRPOL Tri-Star Ployester Limited 1.40 1.49 1.40 1.41 0.08 79,500
ZAHT Zahidjee Textile Mills Limited 13.01 13.10 13.00 13.05 -0.10 4,000
ZTL Zephyr Textile Limited 8.40 8.40 8.20 8.20 -0.05 13,500
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 528.95 534.61 518.00 531.73 22.57 57,900
FEROZ Ferozsons Laboratories Limited 222.00 228.27 221.10 224.83 7.43 61,300
GLAXO GlaxoSmithKline (Pakistan) Limited 161.50 166.88 160.98 162.65 3.71 725,000
HINOON Highnoon Laboratories Limited 174.89 178.50 173.05 174.36 2.61 35,700
IBLHL IBL HealthCare Limited 93.00 96.00 90.00 90.53 -1.47 16,400
OTSU Otsuka Pakistan Limited 64.85 66.04 63.50 64.37 1.47 37,500
SAPL Sanofi-Aventis Pakistan Limited 700.00 700.87 700.00 700.22 32.72 1,100
SEARL The Searle Company Limited 190.10 194.50 185.00 186.02 -1.73 481,100
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 3.50 3.55 3.34 3.45 0.06 829,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 24.40 25.10 24.01 24.21 0.13 302,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.75 11.00 10.35 10.48 0.05 2,996,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 26.50 26.99 25.95 26.57 0.86 3,525,500
TPL TPL Trakker Limited 8.92 9.08 8.61 8.77 -0.09 364,000
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 330.10 340.00 323.00 323.00 -17.00 1,000
PAKT Pakistan Tobacco Company Limited 1,045.00 1,045.00 1,000.00 1,022.50 22.50 40
PMPK Philip Morris (Pakistan) Limited 490.00 493.00 485.00 490.78 21.16 1,500
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.72 5.95 5.67 5.72 0.13 1,746,000
PSEL Pakistan Services Limited 516.50 516.85 516.50 516.85 24.61 200
Future Contracts (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
NCL-AUG   38.70 39.40 38.50 38.65 0.00 612,000
ATRL-AUG   192.50 196.50 191.53 193.31 0.00 269,500
AHCL-AUG   26.90 26.90 26.25 26.49 0.00 3,500
FFBL-AUG   38.75 38.91 38.75 38.91 0.00 1,500
NBP-AUG   58.65 59.50 58.21 58.42 0.00 620,000
UBL-AUG   184.00 185.00 179.00 179.66 0.00 157,500
FABL-AUG   16.22 16.37 16.20 16.27 0.00 53,000
CHCC-AUG   78.15 79.75 77.60 77.88 0.00 857,000
MLCF-AUG   27.29 27.95 27.25 27.50 0.00 3,666,000
AKBL-AUGB   20.10 20.35 19.80 19.80 0.00 27,500
FCCL-AUG   19.38 19.55 18.90 19.00 0.00 2,932,000
LUCK-AUG   389.00 398.90 387.00 390.32 0.00 945,000
PTC-AUG   24.65 24.85 24.00 24.03 0.00 302,500
HUBC-AUG   63.50 63.50 63.50 63.50 0.00 6,000
OGDC-AUG   261.00 268.99 261.00 262.20 0.00 53,500
BOP-AUG   8.19 8.38 8.00 8.04 0.00 1,885,500
BAFL-AUG   27.90 28.10 27.50 27.50 0.00 57,000
NML-AUG   106.90 109.60 105.88 106.67 0.00 699,500
DGKC-AUG   75.80 76.90 74.60 74.94 0.00 2,768,000
PIOC-AUG   50.80 51.75 50.05 50.61 0.00 858,000
AICL-AUG   50.20 50.90 49.30 49.63 0.00 1,009,000
SNGP-AUG   20.40 20.59 20.30 20.34 0.00 31,000
FATIMA-AUG   27.50 27.50 26.90 27.04 0.00 3,000
MCB-AUG   290.00 291.98 289.01 290.05 0.00 47,000
PPL-AUG   226.89 228.25 225.00 225.64 0.00 1,007,500
DAWH-AUG   60.00 61.30 59.60 59.92 0.00 79,500
PSO-AUG   383.30 386.00 374.05 376.65 0.00 2,548,500
EFOODS-AUG   100.70 101.75 98.75 99.09 0.00 354,500
SSGC-AUG   30.70 30.90 29.60 29.63 0.00 55,500
ENGRO-AUG   175.01 175.99 171.70 172.88 0.00 1,153,500
FFC-AUG   112.00 112.00 111.15 111.15 0.00 12,000

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