ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Tuesday, December 23, 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 December 22, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 31,008.65 31,600.53 31,008.65 31,491.62 480.47 131,701,810
KSE-30 KSE-30 Index 20,028.33 20,522.90 20,028.33 20,439.75 402.21 79,405,000
KSE-ALL KSE All Share Index 22,534.69 22,934.81 22,534.69 22,890.60 356.90 181,613,700
KSE-MI30 KSE Meezan Index 50,041.67 50,763.18 50,017.81 50,583.58 787.99 59,914,150
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 850.00 865.00 840.00 861.66 14.65 10,200
ATLH Atlas Honda Limited 309.99 309.99 304.04 308.00 5.28 600
BWHL Baluchistan Wheels Limited 58.05 60.30 57.51 58.57 -1.73 6,500
DFML Dewan Farooque Motors Limited 9.01 9.23 8.70 8.76 -0.41 629,500
EXIDE Exide Pakistan Limited 1,900.00 1,900.00 1,868.65 1,868.65 -98.35 1,200
GTYR General Tyre and Rubber Co. of Pakistan Limited 137.00 137.50 135.00 135.37 -1.12 48,500
GHNL Ghandara Nissan Limited 54.00 54.50 53.60 54.24 0.25 62,500
GAIL Ghani Automobile Industries Limited 5.75 5.95 5.75 5.78 -0.10 351,500
HCAR Honda Atlas Cars (Pakistan) Limited 201.88 204.50 201.17 202.49 1.12 722,000
INDU Indus Motor Company Limited 883.90 884.00 873.00 878.65 7.83 16,900
PSMC Pak Suzuki Motor Company Limited 367.01 380.36 367.00 379.57 17.32 750,600
SAZEW Sazgar Engineering Works Limited 34.20 35.10 34.20 34.62 0.22 9,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,060.00 1,065.00 1,060.00 1,065.00 -30.00 100
NMFL Nirala MSR Foods Limited 20.40 20.85 20.40 20.58 -0.10 104,500
SHEZ Shezan International Limited 1,205.00 1,206.10 1,205.00 1,205.01 0.01 1,250
Chemicals (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.00 8.00 8.00 8.00 0.20 1,000
ARPL Archroma Pakistan Limited 614.00 620.00 585.78 586.57 -30.04 36,800
AHCL Arif Habib Corporation Limited 23.35 24.10 23.35 23.75 0.48 825,000
BAPL Bawany Air Product Limited 6.82 7.00 6.82 7.00 -0.19 2,000
BIFO Biafo Industries Limited 185.50 189.90 184.00 185.09 -1.27 18,900
DAWH Dawood Hercules Corporation Limited 83.00 83.52 82.35 83.23 1.21 117,000
DCH Descon Chemicals Limited 4.90 4.90 4.77 4.83 0.06 23,000
DOL Descon Oxychem Limited 5.90 6.00 5.90 5.90 0.02 137,000
DSFL Dewan Salman Fibre Limited 1.93 1.99 1.88 1.92 -0.03 926,000
DYNO Dynea Pakistan Limited 55.00 55.00 54.00 54.00 -1.00 3,500
ENGRO Engro Corporation Limited 212.35 213.85 211.09 212.82 0.33 1,629,300
EFERT Engro Fertilizers Limited 65.75 66.35 65.40 66.03 0.65 1,412,000
EPCL Engro Polymer and Chemicals Limited 12.21 12.40 12.13 12.16 -0.20 294,000
FATIMA Fatima Fertilizer Company Limited 32.88 33.39 32.88 33.12 0.32 790,500
FFBL Fauji Fertilizer Bin Qasim Limited 43.01 43.80 43.00 43.60 0.50 418,000
FFC Fauji Fertilizer Company Limited 116.95 117.98 116.95 117.79 1.19 211,900
GGL Ghani Gases Limited 29.41 29.90 28.81 28.97 -0.24 70,500
ICI I.C.I. Pakistan Limited 462.00 464.98 459.50 461.51 -0.62 21,400
ICL Ittehad Chemical Limited 30.85 30.87 30.00 30.87 1.47 30,000
LPGL Leiner Pak Gelatine Limited 27.94 27.94 27.94 27.94 1.33 2,000
LINDE Linde Pakistan Limited 204.00 205.00 202.00 203.40 -0.37 6,500
LOTCHEM Lotte Chemical Pakistan Limited 6.85 6.99 6.81 6.84 -0.01 767,500
MWMP Mandviwala Mauser Plastic Industries Limited 4.64 4.64 4.63 4.64 0.14 1,000
NICL Nimir Industrial Chemicals Limited 26.12 26.24 25.75 25.91 -0.12 26,500
PGCL Pakistan Gum and Chemiclas Limited 359.99 363.00 355.00 361.00 14.50 10,700
PPVC Pakistan PVC Limited 5.03 5.40 5.03 5.40 -0.29 26,000
SARC Sardar Chemical Industries Limited 8.20 8.55 8.20 8.50 -0.70 3,500
SITC Sitara Chemical Industries Limited 308.06 312.00 308.06 311.11 2.11 5,400
SPL Sitara Peroxide Limited 13.60 13.70 13.50 13.63 0.05 55,000
UDPL United Distributors Pakistan Limited 36.01 36.01 36.00 36.01 1.71 3,000
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 113.00 114.70 112.50 114.17 1.25 251,300
AKBL Askari Bank Limited 22.00 22.10 21.80 22.06 0.17 481,500
BAFL Bank Al-Falah Limited 30.65 31.65 30.55 31.48 0.84 5,533,000
BAHL Bank Al-Habib Limited 45.60 45.89 45.49 45.52 -0.23 252,500
BOK Bank Of Khyber Limited 9.50 9.58 9.50 9.50 0.00 23,500
BOP Bank Of Punjab Limited 9.98 10.05 9.90 9.98 0.10 6,245,500
BIPL Bankislami Pakistan Limited 10.18 10.18 9.93 9.95 0.00 16,000
FABL Faysal Bank Limited 17.06 17.38 16.93 17.07 -0.03 871,000
HBL Habib Bank Limited 215.10 224.40 215.00 222.42 7.29 379,700
HMB Habib Metropolitan Bank Limited 36.77 36.77 34.67 35.07 -0.43 49,500
JSBL JS Bank Limited 7.10 7.15 7.05 7.07 -0.01 488,000
KASBB KASB Bank Limited 2.05 2.15 1.90 1.97 -0.11 4,129,000
MCB MCB Bank Limited 280.10 289.40 280.10 287.54 6.93 224,800
MEBL Meezan Bank Limited 47.00 47.10 46.50 46.70 -0.30 58,000
NBP National Bank Of Pakistan 65.54 65.99 64.85 65.50 0.35 4,242,500
NIB NIB Bank Limited 2.14 2.22 2.11 2.20 0.12 1,738,500
SBL Samba Bank Limited 6.90 7.00 6.72 7.00 0.10 50,000
SILK Silkbank Limited 2.17 2.20 2.11 2.13 -0.02 760,500
SNBL Soneri Bank Limited 12.51 12.70 12.32 12.54 0.02 269,000
SCBPL Standard Chartered Bank Limited 23.40 23.70 23.10 23.65 0.15 22,500
SMBL Summit Bank Limited 4.16 4.18 4.09 4.10 -0.06 1,615,000
UBL United Bank Limited 164.00 170.48 163.36 168.35 5.26 3,281,900
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 368.50 369.00 356.30 357.01 -10.09 37,800
ACPL Attock Cement (Pakistan) Limited 198.00 199.80 193.50 196.98 -1.57 318,300
BGL Baluchistan Glass Limited 5.40 5.98 5.15 5.51 0.04 349,000
BERG Berger Paints Pakistan Limited 111.40 113.50 110.70 111.20 1.51 302,500
BWCL Bestway Cement Limited 123.00 123.00 123.00 123.00 0.00 10,000
CHCC Cherat Cement Company Limited 68.74 69.50 67.75 68.35 0.01 2,478,000
DGKC D.G. Khan Cement Company Limited 109.25 111.90 109.00 111.11 2.05 5,911,500
DBCI Dadabhoy Cement Industries Limited 4.25 4.25 4.13 4.15 0.07 30,500
DCL Dewan Cement Limited 7.97 8.08 7.83 7.87 -0.08 629,000
FCCL Fauji Cement Company Limited 24.49 24.84 24.31 24.50 0.21 5,816,500
FECTC Fecto Cement Limited 81.00 81.70 78.50 79.55 -1.48 111,500
FLYNG Flying Cement Company Limited 7.22 7.22 7.18 7.18 0.00 7,500
GAMON Gammon Pakistan Limited 17.01 17.85 17.00 17.00 -0.20 22,500
GWLC Gharibwal Cement Limited 22.50 22.50 21.50 21.50 -1.00 1,500
HADC Haydary Construction Company Limited 2.19 2.22 2.11 2.15 -0.07 67,000
JVDCR Javedan Corp(R) 13.10 13.60 13.01 13.36 -0.65 34,500
JVDC Javedan Corporation Limited 24.45 24.45 23.75 24.00 -0.99 7,500
KOHC Kohat Cement Limited 183.80 191.10 181.89 187.21 3.80 955,500
LPCL Lafarge Pakistan Cement Limited 17.37 17.39 17.22 17.28 -0.02 1,557,500
LUCK Lucky Cement Limited 486.00 499.50 484.90 488.43 3.31 775,200
MLCF Maple Leaf Cement Factory Limited 41.98 42.40 41.77 42.16 0.33 5,412,500
PIOC Pioneer Cement Limited 82.20 83.00 80.60 81.47 -0.68 3,562,500
POWER Power Cement Limited 6.80 7.24 6.80 7.06 0.30 2,250,000
STCL Shabbir Tiles and Ceramics Limited 11.00 11.10 10.76 10.88 0.05 148,000
THCCL Thatta Cement Company Limited 31.24 31.24 31.24 31.24 1.04 500
Electricity (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 31.64 32.30 31.50 31.93 0.78 128,000
EPQL Engro Powergen Qadirpur Limited 40.20 41.00 40.02 40.69 0.61 239,500
HUBC Hub Power Company Limited 75.40 78.78 75.40 77.92 2.89 4,182,500
IDEN Ideal Energy Limited 8.40 8.40 7.36 7.39 -0.59 7,500
JPGL Japan Power Generation Limited 3.30 3.53 3.27 3.41 0.11 1,379,000
KEL K-Electric Limited 8.85 9.05 8.65 8.98 0.24 15,018,000
KOHE Kohinoor Energy Limited 48.99 49.50 48.99 49.26 0.66 191,500
KOHP Kohinoor Power Company Limited 2.54 2.90 2.54 2.90 0.19 2,000
KAPCO Kot Addu Power Company Limited 75.25 80.00 75.25 78.86 1.93 1,170,500
LPL Lalpir Power Limited 28.50 30.40 28.50 30.05 1.09 7,301,000
NCPL Nishat Chunian Power Limited 47.50 49.00 47.50 48.69 0.73 49,500
NPL Nishat Power Limited 45.89 46.30 45.27 46.20 0.45 713,500
PKGP PAKGEN Power Limited 26.50 27.05 26.45 26.79 0.32 3,203,000
SGPL S.G. Power Limited 2.20 2.20 2.20 2.20 0.00 2,500
SPWL Saif Power Limited 34.00 34.44 33.50 34.10 -0.01 1,914,000
SEPCO Southern Electric Power Company Limited 2.30 2.47 2.29 2.34 0.04 709,000
TSPL Tri-Star Power Limited 1.69 2.05 1.57 1.62 -0.05 537,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 35.21 35.21 35.21 35.21 1.67 5,500
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 47.50 48.49 47.50 48.00 -1.40 3,000
AGTL Al-Ghazi Tractors Limited 394.00 394.00 390.25 390.88 -5.02 1,300
BCL Bolan Casting Limited 60.25 60.25 60.01 60.25 -0.11 2,000
GHNI Ghandhara Industries Limited 47.00 48.24 46.61 47.36 -0.02 13,500
HINO HinoPak Motors Limited 830.00 844.00 830.00 830.00 5.00 400
KSBP K.S.B. Pumps Co. Limited 145.00 151.00 145.00 151.00 0.99 1,000
MTL Millat Tractors Limited 649.99 651.00 643.00 644.90 -2.17 46,300
PECO Pakistan Engineering Company Limited 120.75 120.75 120.75 120.75 5.75 2,000
Equity Investment Instruments (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ARMR2 Allied Rental(R) 27.00 27.00 27.00 27.00 0.00 500
BRR B.R.R. Guardian Modaraba 6.90 6.95 6.75 6.82 -0.08 40,000
CSM Crescent Standard Modaraba 2.05 2.05 2.05 2.05 -0.06 13,000
FANM First Al-Noor Modarba 4.91 5.20 4.91 5.20 0.20 1,500
FECM First Elite Capital Modaraba 4.12 4.12 4.09 4.09 0.09 1,500
FEM First Equity Modarba 4.85 4.85 4.85 4.85 0.00 3,000
FHAM First Habib Modarba Limited 9.01 9.05 9.00 9.05 0.03 80,000
FNBM First National Bank Modarba 3.21 3.21 3.20 3.20 -0.31 3,500
PAKMI First Pakistan Modarba 2.30 2.30 2.00 2.00 0.10 1,000
FPRM First Paramount Modaraba 14.50 14.50 14.50 14.50 -0.82 500
FUDLM First UDL Modarba 26.25 26.28 26.25 26.25 0.02 17,000
GASF Golden Arrow Selected Funds Limited 10.55 10.74 10.49 10.52 0.02 242,500
POAF Pak Oman Advantage Fund 9.00 9.00 9.00 9.00 -0.50 500
PGF PICIC Growth Fund 25.99 26.05 25.68 25.90 0.28 123,500
PIF PICIC Investment Fund 12.21 12.21 12.08 12.20 -0.01 46,500
SCM Standard Chartered Modaraba 25.10 25.10 25.10 25.10 -0.15 500
TSMF Tri-Star Mutual Fund Limited 4.40 4.40 4.11 4.25 -0.48 18,500
Financial Services (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 50.75 51.90 50.75 51.50 0.89 210,500
FNEL First National Equities Limited 2.50 2.70 2.50 2.62 0.04 19,500
IGIBL IGI Investment Bank Limited 2.03 2.04 1.96 1.99 -0.02 263,500
ICIBL Invest Capital Investment Bank Limited 1.64 1.66 1.64 1.66 -0.01 29,000
JSCL Jahangir Siddiqui Company Limited 14.44 14.58 14.24 14.27 -0.03 2,733,500
JSGCL JS Global Capital Limited 34.90 34.94 34.90 34.94 1.66 1,000
JSIL JS Investments Limited 12.13 12.20 12.11 12.15 0.04 75,500
KASBSL KASB Securities Limited 7.65 7.65 7.31 7.31 -0.69 6,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 21.55 22.00 21.55 21.80 -0.71 24,000
NEXT Next Capital Limited 5.50 5.50 5.50 5.50 -0.25 3,000
OLPL Orix Leasing Pakistan Limited 48.26 48.26 48.00 48.00 -0.10 3,000
PGLC Pak Gulf Leasing Company Limited 9.70 9.70 9.00 9.00 0.00 4,000
PASL Pervez Ahmed Securities Limited 3.09 3.19 3.09 3.13 0.06 1,622,500
SPLC Saudi Pak Leasing Company Limited 2.54 2.74 2.50 2.56 -0.21 82,000
SIBL Security Investment Bank Limited 2.99 2.99 2.40 2.60 -0.24 5,500
SLCL Security Leasing Corporation Limited 3.25 3.50 3.10 3.50 0.12 9,500
TRIBL Trust Investment Bank Limited 1.25 1.27 1.25 1.27 0.04 5,500
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 21.88 22.15 21.60 22.03 0.30 1,265,500
TELE Telecard Limited 3.42 3.52 3.40 3.43 0.03 224,500
WTL WorldCall Telecom Limited 1.82 1.89 1.71 1.72 -0.06 1,222,500
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 23.50 23.50 23.00 23.01 -0.99 8,000
AABS Al-Abbas Sugar Mills Limited 135.00 135.00 130.00 134.17 -0.57 600
ALNRS Al-Noor Sugar Mills Limited 37.70 37.70 35.15 35.15 -1.85 12,000
ANSM Ansari Sugar Mills Limtied 10.05 10.60 10.05 10.50 0.49 7,000
CLOV Clover Pakistan Limited 163.35 174.50 163.35 170.83 0.55 17,500
CSUML Colony Sugar Mills Limited 7.95 8.00 7.95 7.98 -0.02 1,000
DWSM Dewan Sugar Mills Limited 3.80 3.80 3.80 3.80 -0.11 4,000
EFOODS Engro Foods Limited 103.55 103.84 103.05 103.26 0.06 395,200
HABSM Habib Sugar Mills Limited 44.00 44.20 43.04 43.37 -0.77 20,500
HWQS Haseeb Waqas Sugar Mills Limited 5.95 5.95 5.95 5.95 -0.03 3,500
JDWS J.D.W. Sugar Mills Limited 320.00 324.00 320.00 320.13 -1.40 16,800
JSML Jauharabad Sugar Mills Limited 9.60 9.60 9.60 9.60 -0.91 1,000
KPUS Khairpur Sugar Mills Limited 20.76 20.76 20.76 20.76 -4.17 1,500
MRNS Mehran Sugar Mills Limited 95.00 95.00 92.13 92.40 -0.72 9,200
MIRKS Mirpurkhas Sugar Mills Limited 66.50 66.50 65.46 65.46 -3.43 4,000
MZSM Mirza Sugar Mills Limited 3.05 3.05 3.00 3.00 0.01 10,500
MFFL Mitchells Fruit Farms Limited 753.14 763.07 753.14 763.07 36.33 4,550
NATF National Foods Limited 333.15 342.00 333.15 334.82 -14.86 8,700
NESTLE Nestle Pakistan Limited 8,700.00 8,925.00 8,700.00 8,925.00 425.00 2,240
NOPK Noon Pakistan Limited 47.00 47.43 46.94 47.00 1.82 11,000
POML Punjab Oil Mills Limited 82.00 88.20 82.00 83.23 -0.77 61,000
QUICE Quice Food Limited 7.70 8.01 7.60 7.86 0.24 2,267,000
QUICER1 Quice Food(R) 0.66 0.90 0.65 0.77 0.01 1,409,000
RMPL Rafhan Maize Products Limited 10,000.00 10,010.00 10,000.00 10,000.78 -274.22 300
SKRS Sakrand Sugar Mills Limited 2.90 2.90 2.80 2.89 -0.04 15,500
SHSML Shahmurad Sugar Mills Limited 51.30 52.00 51.30 51.30 -2.70 11,000
SHJS Shahtaj Sugar Mills Limited 69.12 69.12 69.12 69.12 -3.63 1,500
SGML Shakerganj Mills Limited 16.70 16.75 16.70 16.70 -0.59 5,000
SASML Sind Abadgar Sugar Mills Limited 10.50 11.50 10.50 11.50 1.00 10,000
TSML Tandlianwala Sugar Mills Limited 38.60 38.60 38.60 38.60 0.10 500
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 54.75 55.50 54.30 54.98 1.09 202,500
SEPL Security Paper Limited 76.50 76.50 75.01 76.00 0.57 4,500
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.40 7.00 6.36 6.88 0.28 56,500
CPPL Cherat Packaging Limited. 154.50 155.00 151.00 152.01 -2.15 31,000
ECOP Ecopack Limited 16.00 16.00 15.83 15.84 -0.01 30,500
GHGL Ghani Glass Mills Limited 67.00 68.35 66.00 68.35 3.25 358,500
MACFL Macpac Films Limited 21.00 21.00 20.15 20.17 -0.83 17,000
MERIT Merit Packaging Limited 20.55 21.00 20.45 20.79 -0.17 31,000
PKGS Packages Limited 640.02 641.00 637.02 637.09 -11.80 9,750
SIEM Siemens Pakistan Engineering Co. Limited 1,130.01 1,200.00 1,130.01 1,165.88 -10.12 1,040
THALL Thal Limited 288.00 288.00 278.10 279.75 -5.96 20,700
TRIPF Tri-Pack Films Limited 255.45 262.00 255.45 257.99 6.16 37,700
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 213.29 213.29 213.29 213.29 10.15 24,500
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 9.95 9.95 9.95 9.95 8.76 4,000
HAEL Hala Enterprises Limited 10.99 11.00 10.60 10.64 -0.16 20,000
PAEL Pak Elektron Limited 37.18 37.54 36.85 37.27 0.36 3,530,000
SING Singer Pakistan Limited 23.25 23.48 22.90 23.23 0.71 29,500
TGL Tariq Glass Industries Limited 55.24 56.25 54.30 54.61 -0.55 678,500
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 7.85 8.06 7.75 7.99 0.23 25,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.50 7.50 7.50 7.50 0.00 3,000
CSAP Crescent Steel & Allied Products Limited 50.93 50.95 50.32 50.66 -0.01 83,500
DSL Dost Steels Limited 3.85 3.85 3.85 3.85 0.24 500
HSPI Huffaz Seamless Pipe Industries Limited 24.50 25.34 24.22 24.88 -0.60 128,000
INIL International Industries Limited 64.00 64.00 62.76 62.98 -0.96 191,500
ISL International Steels Limited 24.90 25.09 24.70 24.96 0.47 462,000
STPL Siddiqsons Tin Plate Limited 7.31 7.31 7.25 7.25 -0.19 30,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 24.35 24.59 24.10 24.37 0.08 820,000
PICT Pakistan International Container Terminal Limited 295.01 300.00 295.01 300.00 0.00 1,200
PNSC Pakistan National Shipping Corporation Limited 158.99 159.00 155.75 157.46 0.33 75,000
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 78.10 78.10 78.00 78.00 3.00 1,000
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 10.50 10.97 10.25 10.70 0.20 10,500
EFUL EFU Life Assurance Limited 145.00 147.00 144.50 145.00 -4.45 19,500
IGIL IGI Life Insurance Company Limited 171.00 171.00 171.00 171.00 -8.99 1,000
JLICL Jubilee Life Insurance Company Limited 426.00 451.00 423.01 440.06 6.81 22,800
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 14.60 14.60 14.10 14.18 -0.13 1,153,400
MDTL Media Times Limited 2.47 2.50 2.41 2.44 -0.04 262,500
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 28.90 29.00 28.13 28.33 -0.48 1,865,000
SSGC Sui Southern Gas Company Limited 38.25 39.25 38.20 38.34 0.11 6,388,000
Non Life Insurance (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 49.30 49.99 49.20 49.60 0.29 841,500
AGIC Askari General Inusrance Company Limited 26.50 26.50 26.30 26.30 0.10 18,000
ATIL Atlas Insurance Limited 75.00 75.00 72.60 72.60 -0.77 6,500
CENI Century Insurance Comany Limited 24.00 25.19 24.00 24.11 0.11 225,000
CSIL Crescent Star Insurance Company Limited 4.78 4.97 4.78 4.80 0.00 4,000
CYAN Cyan Limited 85.40 86.25 84.60 84.92 -0.72 51,000
EFUG EFU General Insurance Limited 143.00 144.50 141.60 142.50 -0.08 8,000
HICL Habib Insurance Company Limited 22.25 22.30 22.25 22.27 -0.13 6,000
IGIIL IGI Insurance Limited 245.00 251.00 243.00 248.70 3.70 91,700
JGICL Jubilee General Insurance Company Limited 103.00 105.00 102.30 105.00 1.30 5,000
PKGI Pakistan General Insurance Company Limited 9.70 9.70 9.70 9.70 -0.35 500
PAKRI Pakistan Reinsurance Company Limited 30.22 30.70 30.22 30.49 0.05 31,500
PINL Premier Insurance Limited 23.94 23.94 23.94 23.94 -1.25 500
RICL Reliance Insurance Company Limited 11.96 11.96 11.74 11.80 -0.36 11,000
SHNI Shaheen Insurance Company Limited 5.94 5.94 5.94 5.94 -0.05 1,000
UNIC United Insurance Company of Pakistan Limited 28.50 28.50 28.25 28.26 -0.24 88,500
UVIC Universal Insurance Company Limited 4.70 4.70 4.25 4.60 0.47 6,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 525.00 545.20 521.00 534.60 15.32 47,050
ATRL Attock Refinery Limited 188.99 192.00 188.02 190.30 2.97 542,200
BPL Burshane LPG (Pakistan) Limited 60.00 61.61 59.50 60.56 1.62 15,500
BYCO Byco Petroleum Pakistan Limited 9.30 9.40 9.25 9.33 0.05 859,500
HASCOL Hascol Petroleum Limited 73.00 74.70 73.00 73.92 1.23 557,000
MARI Mari Petroleum Company Limited 519.95 526.90 506.21 510.44 -0.96 818,300
NRL National Refinery Limited 194.00 197.00 192.15 192.89 0.08 128,500
OGDC Oil and Gas Development Company Limited 204.50 210.30 204.00 209.52 4.91 1,580,000
POL Pakistan Oilfields Limited 378.00 388.61 376.00 387.73 17.62 1,329,700
PPL Pakistan Petroleum Limited 178.50 182.98 178.40 181.07 3.69 3,080,600
PRL Pakistan Refinery Limited 144.00 148.05 142.02 147.84 6.84 13,100
PSO Pakistan State Oil Company Limited 361.99 368.50 361.99 364.91 4.32 2,078,600
SHEL Shell Pakistan Limited 255.00 260.99 255.00 257.04 2.76 198,800
Personal Goods (Textile) (Number of traded companies in sector: 65)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 4.80 4.80 4.80 4.80 -0.73 500
AMTEX Amtex Limited 2.69 2.72 2.51 2.60 -0.06 401,500
ADMM Artistic Denim Mills Limited 127.30 127.70 123.10 123.39 0.11 68,000
ANL Azgard Nine Limited 5.91 6.10 5.91 5.95 0.02 1,282,000
BNWM Bannu Woollen Mills Limited 55.75 56.40 55.35 56.40 0.77 12,500
BATA Bata Pakistan Limited 3,399.00 3,450.00 3,399.00 3,416.72 105.72 220
BILF Bilal Fibres Limited 6.50 6.50 6.50 6.50 -0.30 500
BROT Brothers Textile Mills Limited 8.90 8.90 8.51 8.72 0.12 5,000
CHBL Chenab Limited 5.35 5.40 5.35 5.40 0.09 5,500
CLCPS Chenab Limited - Preference Shares 1.90 1.90 1.82 1.83 -0.04 109,000
COLG Colgate Palmolive (Pakistan) Limited 1,974.98 1,980.20 1,970.00 1,980.20 94.29 880
CTM Colony Textile Mills Limited 4.75 4.90 4.71 4.79 -0.16 123,500
CJPL Crescent Jute Proudcts Limited 4.19 4.19 4.19 4.19 0.16 500
CRTM Crescent Textile Mills Limited 17.50 17.78 17.50 17.78 0.38 60,500
DSIL D.S. Industires Limited 4.55 4.68 4.32 4.37 -0.12 4,500
DSML Dar-es-Salaam Textile Mills Limited 5.50 5.50 5.50 5.50 -0.50 500
DLL Dawood Lawrancepur Limited 125.00 125.00 125.00 125.00 -0.13 200
DFSM Dewan Farooque Spinning Mills Limited 3.41 3.59 3.41 3.59 -0.06 13,000
DKTM Dewan Khalid Textile Mills Limited 7.43 7.96 7.43 7.54 -0.89 4,000
DINT Din Textile Mills Limited 81.00 87.00 78.81 79.13 -3.82 37,100
ELCM Elahi Cotton Mills Limited 65.30 65.35 65.30 65.35 2.98 1,000
FZCM Fazal Cloth Mills Limited 164.84 178.86 164.84 174.43 0.92 500
GADT Gadoon Textile Mills Limited 269.99 277.00 266.20 270.93 -1.04 63,500
GFIL Ghazi Fabrics International Limited 9.15 9.17 9.00 9.01 -0.09 15,500
GLAT Glamour Textile Mills Limited 78.00 78.10 78.00 78.02 0.82 600
GATM Gul Ahmed Textile Mills Limited 64.00 66.49 62.00 65.72 2.21 1,077,500
HIRAT Hira Textile Mills Limited 11.75 12.05 11.43 11.66 -0.14 1,692,500
IBFL Ibrahim Fibre Limited 91.26 98.00 91.20 97.25 1.25 5,500
INKL International Knitwear Limited 12.00 12.00 12.00 12.00 -0.70 1,500
ISTM Ishaq Textile Mills Limited 14.55 15.00 14.55 15.00 0.00 1,500
KOHTM Kohat Textile Mills Limited 17.00 17.00 16.95 17.00 0.20 6,000
KOIL Kohinoor Industries Limited 3.05 3.15 3.05 3.12 -0.01 20,500
KML Kohinoor Mills Limited 13.50 13.50 13.50 13.50 0.20 500
KTML Kohinoor Textile Mills Limited 34.20 35.09 34.01 34.80 0.71 401,000
LMSM Land Mark Spinning Industries Limited 15.96 16.45 14.75 14.79 -0.96 35,000
MSOT Masood Textile Mills Limited 127.45 140.84 127.45 137.42 3.27 36,400
MEHT Mehmood Textile Mills Limited 269.95 274.40 269.95 273.65 12.30 2,900
MTIL Mian Textile Industries Limited 3.40 3.40 3.32 3.35 0.09 9,500
MFTM Mohummed Farooq Textile Mills Limited 6.52 6.52 6.40 6.41 -0.09 24,000
MUKT Mukhtar Textile Mills Limited 2.32 2.32 2.09 2.09 0.02 16,000
NCL Nishat Chunian Limited 43.80 45.55 43.50 45.55 2.16 4,459,500
NML Nishat Mills Limited 118.99 122.80 118.39 121.43 3.33 1,992,300
OLSM Olympia Spinning and Weaving Mills Limited 5.00 5.30 5.00 5.30 0.40 1,500
PSYL Pakistan Synthetics Limited 14.76 14.76 14.76 14.76 -0.99 1,000
PRWM Prosperity Weaving Mills Limited 39.00 39.85 39.00 39.85 0.20 2,000
REDCO Redco Textiles Limited 4.83 4.84 4.70 4.84 0.16 8,000
RCML Reliance Cotton Spinning Mills Limited 89.68 89.68 89.68 89.68 4.27 500
REWM Reliance Weaving Mills Limited 36.14 36.14 36.14 36.14 1.71 500
SAIF Saif Textile Mills Limited 27.52 28.24 27.52 28.24 1.00 2,000
SMTM Samin Textiles Limited 13.75 14.64 13.75 14.35 0.45 16,500
SNAI Sana Industries Limited 80.99 80.99 80.99 80.99 2.99 500
SFL Sapphire Fibers Limited 434.00 440.00 434.00 435.92 10.92 2,600
SAPT Sapphire Textile Mills Limited 400.00 421.05 400.00 418.54 17.54 3,100
SSML Saritow Spinning Mills Limited 10.00 10.00 10.00 10.00 -0.09 15,000
SRVI Service Industries Limited 930.00 935.00 920.16 920.16 -7.42 250
SERT Service Textile Industries Limited 17.99 18.44 17.99 18.00 0.00 11,500
STJT Shahtaj Textile Mills Limited 97.10 97.10 97.10 97.10 -1.90 1,000
SURC Suraj Cotton Mills Limited 105.22 105.22 105.22 105.22 0.00 100
TATM Tata Textile Mills Limited 37.99 38.00 37.99 38.00 0.80 12,000
TREET Treet Corporation Limited 133.95 137.75 133.50 136.32 2.77 333,600
TRPOL Tri-Star Ployester Limited 1.50 1.53 1.50 1.50 0.00 133,000
YOUW Yousuf Weaving Mills Limited 4.80 4.99 4.65 4.84 -0.15 4,500
ZAHT Zahidjee Textile Mills Limited 14.70 15.70 14.00 15.10 0.10 209,500
ZTL Zephyr Textile Limited 8.50 8.50 8.50 8.50 0.21 1,000
ZIL ZIL Limited 99.00 102.00 99.00 100.28 1.73 4,200
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 745.00 748.50 735.10 744.94 2.81 14,550
FEROZ Ferozsons Laboratories Limited 571.00 588.00 566.60 576.20 -17.99 107,300
GLAXO GlaxoSmithKline (Pakistan) Limited 226.90 226.90 221.20 222.56 -3.74 123,800
HINOON Highnoon Laboratories Limited 239.15 243.00 239.00 241.09 -2.65 16,600
IBLHL IBL HealthCare Limited 154.99 154.99 149.75 152.94 0.83 29,300
OTSU Otsuka Pakistan Limited 87.50 89.00 87.50 88.25 0.22 3,000
SAPL Sanofi-Aventis Pakistan Limited 785.00 840.00 785.00 832.00 32.00 1,400
SEARL The Searle Company Limited 255.01 261.90 252.10 258.82 1.27 425,800
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 3.32 3.32 3.20 3.27 0.01 734,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 35.16 35.60 34.76 35.00 -0.16 265,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.00 14.70 14.00 14.56 0.78 13,166,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 31.00 31.70 30.00 31.30 0.66 1,279,500
TPL TPL Trakker Limited 8.26 8.30 8.20 8.20 -0.10 186,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 372.00 372.00 371.00 371.50 -4.50 400
PAKT Pakistan Tobacco Company Limited 844.00 849.54 844.00 849.54 40.45 120
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.27 7.35 7.25 7.31 0.17 1,276,000
PSEL Pakistan Services Limited 485.00 485.00 485.00 485.00 -24.00 500
FUTURE CONTRACTS (Number of traded companies in sector: 63)
Symbol Company Name Open High Low Close Change Volume
PPL-JAN   181.00 184.50 180.10 183.20 0.00 395,000
AKBL-DEC   22.01 22.24 22.00 22.01 0.00 20,500
MCB-DEC   284.50 289.00 284.50 289.00 0.00 12,000
UBL-DEC   164.99 170.80 164.90 169.19 0.00 271,000
DGKC-DEC   109.10 112.20 109.10 111.48 0.00 1,981,000
FATIMA-DEC   33.20 33.20 32.19 32.90 0.00 47,000
KEL-DEC   8.90 9.08 8.80 9.01 0.00 1,038,000
PTC-JAN   21.98 22.30 21.95 22.30 0.00 69,000
MLCF-JAN   43.05 43.05 42.40 42.55 0.00 769,000
PPL-DEC   179.50 182.90 179.00 181.26 0.00 613,500
ATRL-JAN   191.40 193.00 191.40 192.06 0.00 75,500
FFC-JAN   118.50 118.50 118.50 118.50 0.00 12,500
PAEL-JAN   37.24 37.30 36.69 37.01 0.00 4,594,000
HUBC-JAN   78.95 78.99 78.75 78.99 0.00 13,500
NML-JAN   120.95 124.30 119.90 123.11 0.00 257,000
NBP-JAN   66.00 66.80 65.70 66.31 0.00 727,000
PTC-DEC   22.00 22.10 21.77 22.08 0.00 137,000
MLCF-DEC   42.05 42.45 41.90 42.18 0.00 1,629,000
OGDC-JAN   208.00 211.00 208.00 210.75 0.00 88,000
AICL-JAN   50.05 50.25 50.00 50.25 0.00 876,500
SSGC-JAN   39.00 39.55 39.00 39.02 0.00 256,000
EPCL-DEC   12.30 12.30 12.28 12.29 0.00 2,500
ATRL-DEC   188.90 190.89 188.11 190.38 0.00 94,000
CHCC-JAN   69.50 69.85 68.51 69.01 0.00 185,500
FFC-DEC   117.50 117.50 117.40 117.47 0.00 6,500
PAEL-DEC   36.61 37.15 36.50 36.79 0.00 5,219,000
BOP-JAN   10.05 10.16 10.04 10.11 0.00 7,724,500
HUBC-DEC   76.99 78.99 76.99 77.90 0.00 93,000
NML-DEC   120.00 123.02 119.00 121.85 0.00 624,000
SNGP-JAN   29.11 29.11 28.68 28.82 0.00 96,000
LPCL-JAN   17.50 17.55 17.49 17.49 0.00 17,500
NBP-DEC   65.40 66.05 65.15 65.63 0.00 744,500
OGDC-DEC   206.00 210.00 206.00 209.71 0.00 141,500
AICL-DEC   49.01 50.00 49.01 49.75 0.00 1,043,500
SSGC-DEC   38.50 39.20 38.50 38.62 0.00 340,500
CHCC-DEC   68.90 69.55 68.00 68.55 0.00 551,500
BOP-DEC   9.91 10.08 9.90 10.00 0.00 7,647,500
FABL-DEC   17.05 17.26 17.00 17.18 0.00 95,000
BAFL-JAN   31.40 32.00 31.40 31.98 0.00 27,500
SNGP-DEC   28.80 29.09 28.45 28.59 0.00 226,000
EFOODS-JAN   105.00 105.00 104.11 104.63 0.00 132,000
LPCL-DEC   17.35 17.40 17.30 17.34 0.00 183,500
FCCL-JAN   24.61 25.54 24.55 24.80 0.00 584,500
ENGRO-JAN   215.10 215.91 213.70 215.05 0.00 356,500
LUCK-JAN   489.00 503.99 489.00 493.68 0.00 204,000
FFBL-DEC   42.80 43.80 42.80 43.59 0.00 66,500
PIOC-JAN   83.10 83.55 81.75 82.69 0.00 421,000
BAFL-DEC   30.90 31.70 30.76 31.51 0.00 101,500
EFOODS-DEC   103.95 104.25 103.00 103.50 0.00 249,500
PSO-JAN   366.50 372.70 366.50 369.67 0.00 458,500
FCCL-DEC   24.40 24.90 24.40 24.59 0.00 676,500
ENGRO-DEC   213.50 213.99 211.75 213.26 0.00 606,500
LUCK-DEC   486.00 500.00 486.00 489.93 0.00 458,000
NCL-JAN   44.00 45.75 44.00 45.11 0.00 125,000
AKBL-JAN   22.50 22.50 22.50 22.50 0.00 10,000
MCB-JAN   287.00 289.00 287.00 289.00 0.00 2,000
PIOC-DEC   82.65 83.00 81.00 81.67 0.00 950,500
UBL-JAN   165.11 172.39 165.11 170.94 0.00 178,000
PSO-DEC   362.71 369.50 360.00 366.28 0.00 791,000
DGKC-JAN   110.50 113.10 110.50 112.63 0.00 763,000
KEL-JAN   9.01 9.20 9.00 9.19 0.00 85,000
AHCL-DEC   24.00 24.00 23.75 23.76 0.00 5,000
NCL-DEC   43.99 45.75 43.02 45.75 0.00 691,500
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CRTMR   2.20 2.20 2.00 2.03 0.00 82,000

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