ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Monday, April 27, 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 April 24, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 33,458.30 33,803.88 33,458.30 33,775.12 318.38 165,276,660
KSE-30 KSE-30 Index 21,416.68 21,728.56 21,416.68 21,705.91 288.83 103,021,600
KSE-ALL KSE All Share Index 23,427.09 23,632.95 23,427.09 23,605.57 180.73 307,449,770
KSE-MI30 KSE Meezan Index 54,954.34 55,316.28 54,954.34 55,086.97 330.50 63,861,900
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 165.01 173.90 165.01 172.33 4.48 9,500
ATBA Atlas Battery Limited 701.00 723.00 700.00 723.00 23.00 1,350
ATLH Atlas Honda Limited 375.00 393.85 373.00 392.76 17.66 13,100
DFML Dewan Farooque Motors Limited 6.50 7.37 6.45 7.25 0.65 8,275,000
EXIDE Exide Pakistan Limited 1,098.00 1,118.00 1,095.10 1,102.47 14.47 440
GTYR General Tyre and Rubber Co. of Pakistan Limited 140.90 144.00 139.00 141.57 3.12 129,600
GHNL Ghandara Nissan Limited 58.75 60.94 58.51 60.94 2.90 218,500
GAIL Ghani Automobile Industries Limited 6.13 7.13 6.05 7.13 1.00 17,968,500
HCAR Honda Atlas Cars (Pakistan) Limited 222.40 231.40 221.05 230.43 9.57 2,047,600
INDU Indus Motor Company Limited 1,059.97 1,104.08 1,059.97 1,099.27 47.76 36,950
PSMC Pak Suzuki Motor Company Limited 389.00 407.05 387.00 407.05 19.38 47,800
SAZEW Sazgar Engineering Works Limited 41.81 44.00 41.50 43.10 -0.32 16,000
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 914.00 944.00 861.20 901.77 1.77 3,820
NMFL Nirala MSR Foods Limited 15.84 16.45 15.30 16.15 -0.10 44,000
Chemicals (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.30 7.50 7.30 7.50 0.42 3,000
ARPL Archroma Pakistan Limited 474.00 475.00 471.10 474.62 0.38 1,950
AHCL Arif Habib Corporation Limited 34.38 34.80 34.07 34.49 0.11 259,000
BIFO Biafo Industries Limited 194.99 200.02 194.99 200.02 9.52 28,700
DAWH Dawood Hercules Corporation Limited 114.75 114.80 112.10 113.10 -0.62 36,000
DCH Descon Chemicals Limited 4.65 5.10 4.65 4.92 0.16 810,000
DOL Descon Oxychem Limited 4.40 4.50 4.24 4.37 0.08 435,500
DSFL Dewan Salman Fibre Limited 1.66 1.78 1.66 1.76 0.06 242,000
DYNO Dynea Pakistan Limited 51.75 52.90 50.77 51.13 -2.31 11,000
ENGRO Engro Corporation Limited 294.00 302.85 294.00 300.45 5.47 5,635,800
EFERT Engro Fertilizers Limited 83.00 84.50 82.81 83.52 0.78 3,363,000
EPCL Engro Polymer and Chemicals Limited 9.22 9.50 9.22 9.35 0.01 230,500
FATIMA Fatima Fertilizer Company Limited 38.55 38.85 37.56 37.96 -0.21 887,500
FFBL Fauji Fertilizer Bin Qasim Limited 48.50 49.25 48.45 48.56 0.03 3,246,500
FFC Fauji Fertilizer Company Limited 138.90 140.18 137.85 138.18 -0.53 1,491,800
GGL Ghani Gases Limited 30.25 30.49 29.75 29.87 -0.42 233,500
ICI I.C.I. Pakistan Limited 418.30 433.00 410.10 422.45 0.98 36,100
ICL Ittehad Chemical Limited 41.00 42.52 39.75 42.52 2.02 42,500
LPGL Leiner Pak Gelatine Limited 28.50 28.50 28.50 28.50 -1.49 500
LOTCHEM Lotte Chemical Pakistan Limited 6.35 6.50 6.10 6.21 -0.10 1,857,000
MWMP Mandviwala Mauser Plastic Industries Limited 3.25 3.27 3.25 3.27 0.22 1,500
NICL Nimir Industrial Chemicals Limited 19.87 20.50 19.50 19.86 0.00 193,500
PGCL Pakistan Gum and Chemiclas Limited 246.84 248.92 246.84 248.92 -10.91 100
PPVC Pakistan PVC Limited 5.25 5.55 5.20 5.22 0.06 5,500
SARC Sardar Chemical Industries Limited 8.70 8.90 8.70 8.79 0.04 2,000
SHCI Shaffi Chemical Industries Limited 3.34 3.35 3.34 3.35 -0.04 1,000
SITC Sitara Chemical Industries Limited 320.00 335.90 319.50 321.45 1.45 6,900
SPL Sitara Peroxide Limited 12.29 12.30 12.07 12.14 -0.03 21,500
UDPL United Distributors Pakistan Limited 35.20 35.20 35.20 35.20 -1.80 3,000
WAHN Wah Noble Chemicals Limited 55.50 55.50 55.10 55.10 0.10 1,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 114.00 116.00 113.05 115.88 1.44 519,900
AMBLR1 Apna Microfinance Bank Limited(R) 0.90 1.14 0.85 1.04 -0.03 3,500
AKBL Askari Bank Limited 22.39 22.39 21.83 21.94 -0.21 1,910,000
BAFL Bank Al-Falah Limited 29.91 30.60 29.91 30.42 0.20 2,839,000
BAHL Bank Al-Habib Limited 48.00 48.25 47.99 48.03 0.03 953,000
BOK Bank Of Khyber Limited 10.00 10.30 9.52 9.89 -0.25 57,000
BOP Bank Of Punjab Limited 9.60 9.75 9.56 9.60 0.07 11,909,000
BIPL Bankislami Pakistan Limited 9.76 10.06 9.71 9.88 0.13 171,500
FABL Faysal Bank Limited 16.61 17.38 16.61 17.08 0.21 3,100,500
HBL Habib Bank Limited 196.90 198.70 194.50 195.97 0.63 2,493,800
HMB Habib Metropolitan Bank Limited 34.90 34.90 33.86 33.88 -1.12 104,000
JSBL JS Bank Limited 7.35 8.30 7.35 7.82 0.44 7,082,500
KASBB KASB Bank Limited 3.24 3.55 2.84 3.45 0.17 45,108,500
MCB MCB Bank Limited 283.00 286.99 281.01 286.19 3.91 195,200
MEBL Meezan Bank Limited 45.00 46.00 45.00 46.00 0.35 107,500
NBP National Bank Of Pakistan 60.48 60.69 60.08 60.38 0.26 551,500
NIB NIB Bank Limited 2.10 2.22 2.10 2.20 0.09 4,439,000
SBL Samba Bank Limited 6.19 6.19 5.88 6.05 -0.03 5,000
SILK Silkbank Limited 2.10 2.29 2.02 2.24 0.14 5,479,000
SNBL Soneri Bank Limited 13.24 13.70 12.80 13.53 0.41 385,500
SCBPL Standard Chartered Bank Limited 24.40 24.50 24.40 24.50 0.50 10,000
SMBL Summit Bank Limited 3.90 4.14 3.86 3.99 0.04 566,500
UBL United Bank Limited 177.60 183.90 176.00 182.74 6.42 6,345,400
Construction and Materials (Cement) (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 392.00 402.88 390.00 395.17 0.69 46,500
ACPL Attock Cement (Pakistan) Limited 204.10 204.10 200.00 200.75 -0.59 2,100
BGL Baluchistan Glass Limited 3.88 4.04 3.85 4.04 -0.14 5,500
BERG Berger Paints Pakistan Limited 122.00 122.85 115.25 117.08 -2.22 116,500
BWCL Bestway Cement Limited 120.00 120.00 120.00 120.00 -0.50 900
BUXL Buxly Paints Limited 38.50 38.50 38.00 38.00 -1.60 1,500
CHCC Cherat Cement Company Limited 76.00 76.50 74.75 74.96 -0.83 475,000
DGKC D.G. Khan Cement Company Limited 129.98 135.00 129.75 134.39 4.93 13,373,500
DNCC Dandot Cement Company Limited 11.40 11.75 11.17 11.42 -0.75 35,000
DCL Dewan Cement Limited 6.60 6.95 6.60 6.88 0.27 1,122,500
EMCO Emco Industries Limited 3.20 3.40 3.20 3.40 0.00 4,500
FCCL Fauji Cement Company Limited 34.44 34.60 34.10 34.40 0.26 6,524,000
FECTC Fecto Cement Limited 75.00 75.00 72.00 72.94 -1.37 93,500
FLYNG Flying Cement Company Limited 7.10 7.21 7.05 7.05 -0.05 14,000
FRCL Frontier Ceramics Limited 5.50 5.50 5.50 5.50 -0.01 3,000
GAMON Gammon Pakistan Limited 11.06 11.06 11.00 11.04 -0.17 5,000
GWLC Gharibwal Cement Limited 27.50 27.50 27.50 27.50 -0.50 500
HADC Haydary Construction Company Limited 1.60 1.67 1.60 1.67 0.00 10,500
KCL Karam Ceramics Limited 18.41 18.41 18.41 18.41 -1.00 500
KOHC Kohat Cement Limited 199.99 200.95 196.00 199.00 0.00 7,600
LPCL Lafarge Pakistan Cement Limited 16.61 17.25 16.61 17.02 0.47 4,584,500
LUCK Lucky Cement Limited 493.00 498.00 487.11 488.49 -4.26 506,900
MLCF Maple Leaf Cement Factory Limited 62.86 63.50 61.90 62.35 -0.60 3,961,000
PIOC Pioneer Cement Limited 81.65 83.50 81.21 82.02 0.26 1,668,000
POWER Power Cement Limited 7.80 7.89 7.75 7.80 -0.02 493,500
STCL Shabbir Tiles and Ceramics Limited 8.00 8.60 8.00 8.44 0.43 1,364,500
THCCL Thatta Cement Company Limited 27.40 27.40 27.40 27.40 0.40 500
Electricity (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 31.50 31.50 31.50 31.50 -0.44 500
EPQL Engro Powergen Qadirpur Limited 42.60 42.60 41.90 42.31 -0.04 505,500
HUBC Hub Power Company Limited 94.50 97.50 94.30 96.39 2.22 2,688,500
IDEN Ideal Energy Limited 5.81 6.10 5.76 6.03 -0.21 3,000
JPGL Japan Power Generation Limited 3.40 3.79 3.30 3.71 0.32 1,908,000
KEL K-Electric Limited 7.65 7.70 7.41 7.43 -0.17 13,264,500
KOHE Kohinoor Energy Limited 45.50 45.75 43.86 45.02 -0.28 361,000
KOHP Kohinoor Power Company Limited 3.00 3.28 2.95 3.18 0.18 102,000
KAPCO Kot Addu Power Company Limited 87.02 89.85 87.00 89.35 2.34 908,500
LPL Lalpir Power Limited 32.00 33.00 32.00 32.90 0.90 786,500
NCPL Nishat Chunian Power Limited 63.50 64.00 63.50 63.90 1.45 127,000
NPL Nishat Power Limited 58.10 58.50 58.00 58.13 0.13 217,500
PKGP PAKGEN Power Limited 30.25 30.25 29.75 30.20 0.20 383,000
SPWL Saif Power Limited 39.50 40.19 39.50 40.02 0.29 204,500
SEL Sitara Energy Limited 39.90 39.90 39.90 39.90 1.07 1,000
SEPCO Southern Electric Power Company Limited 2.40 2.68 2.40 2.59 0.16 1,684,000
TSPL Tri-Star Power Limited 1.52 1.52 1.41 1.50 0.07 129,000
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 20.50 20.60 20.40 20.40 -0.35 2,000
PCAL Pakistan Cables Limited 141.00 145.00 137.75 137.75 -7.25 11,100
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 44.00 46.98 42.80 44.75 -0.24 8,500
AGTL Al-Ghazi Tractors Limited 382.50 383.00 372.01 378.91 -1.61 11,900
BCL Bolan Casting Limited 53.00 55.46 53.00 54.59 1.77 99,000
GHNI Ghandhara Industries Limited 44.10 45.17 44.10 45.17 2.15 35,500
HINO HinoPak Motors Limited 918.00 959.00 918.00 942.38 26.42 10,500
KSBP K.S.B. Pumps Co. Limited 144.00 145.00 140.00 143.63 0.02 3,400
MTL Millat Tractors Limited 606.00 612.00 606.00 611.36 3.18 10,800
MUGHAL Mughal Iron and Steel Industries Limited 46.40 46.75 44.80 45.12 -0.80 1,082,500
Equity Investment Instruments (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.26 7.51 7.26 7.50 -0.08 129,000
CSM Crescent Standard Modaraba 1.90 1.90 1.90 1.90 -0.10 3,000
FEM First Equity Modarba 4.75 4.94 4.75 4.94 0.19 8,000
FHAM First Habib Modarba Limited 10.20 10.20 10.06 10.06 0.06 10,500
FIMM First Imrooz Modaraba Limited 56.80 56.80 51.40 51.40 4.17 5,000
FNBM First National Bank Modarba 3.25 3.50 3.00 3.08 -0.41 93,500
FPRM First Paramount Modaraba 14.00 14.00 14.00 14.00 0.00 500
FPRMR1 First Paramunt Modaraba(R) 3.25 3.25 3.25 3.25 -0.10 1,000
PMI First Prudential Modarba 1.75 1.80 1.75 1.80 0.05 15,000
FPJM First Punjab Modarba 5.39 5.60 5.15 5.35 -0.07 105,500
FUDLM First UDL Modarba 24.44 24.48 24.00 24.13 -0.36 14,500
GASF Golden Arrow Selected Funds Limited 10.18 10.50 10.18 10.42 0.21 275,500
KASBM KASB Modaraba 4.00 4.00 4.00 4.00 -0.30 500
MODAM Modaraba Al - Mali 2.60 2.60 2.60 2.60 -0.25 2,500
PGF PICIC Growth Fund 26.00 26.00 25.00 25.18 -0.62 346,500
PIF PICIC Investment Fund 12.20 12.20 11.40 11.52 -0.88 346,000
SINDM Sindh Modaraba 6.50 7.00 6.50 7.00 0.40 1,000
TSMF Tri-Star Mutual Fund Limited 3.25 3.50 3.20 3.29 -0.26 4,000
TRSM Trust Modarba 11.50 11.50 11.50 11.50 0.30 500
Financial Services (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 58.20 60.00 58.20 59.74 0.29 23,000
DEL Dawood Equities Limited 3.00 3.19 3.00 3.00 -0.01 34,000
FCSC First Capital Securites Corporation Limited 1.71 1.85 1.71 1.80 0.07 80,500
FDIBL First Dawood Investment Bank Limited 1.15 1.20 1.10 1.11 -0.04 33,500
FNEL First National Equities Limited 2.06 2.26 2.06 2.06 -0.16 1,000
IGIBL IGI Investment Bank Limited 1.81 1.95 1.80 1.93 0.05 307,000
IFSL Invest & Finance Securities Limited 23.41 23.41 23.41 23.41 1.11 500
ICIBL Invest Capital Investment Bank Limited 1.79 1.80 1.60 1.76 -0.04 26,000
JSCL Jahangir Siddiqui Company Limited 20.95 21.51 20.70 21.33 0.46 7,228,500
JSGCL JS Global Capital Limited 38.80 38.90 38.80 38.85 1.58 1,000
JSIL JS Investments Limited 13.80 14.30 13.41 13.50 -0.19 1,708,000
KASBSL KASB Securities Limited 8.47 8.47 8.44 8.45 0.24 2,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 28.00 29.30 28.00 28.92 0.91 2,500
NEXT Next Capital Limited 4.71 5.00 4.50 4.77 0.29 43,000
OLPL Orix Leasing Pakistan Limited 65.25 65.25 62.00 62.41 -1.59 35,000
PASL Pervez Ahmed Securities Limited 2.02 2.23 2.02 2.16 0.11 554,000
SPLC Saudi Pak Leasing Company Limited 1.42 1.50 1.37 1.47 0.08 21,500
SIBL Security Investment Bank Limited 2.28 2.29 2.28 2.29 0.00 1,000
SLCL Security Leasing Corporation Limited 2.25 3.09 2.25 3.00 0.91 480,000
SCLL Standard Chartered Leasing Limited 8.25 8.25 8.25 8.25 0.05 1,000
TRIBL Trust Investment Bank Limited 1.37 1.37 1.37 1.37 0.08 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 77.99 77.99 74.80 76.00 -2.73 1,500
PTC Pakistan Telecommunication Company Limited 20.70 21.00 20.70 20.84 0.02 1,704,500
TELE Telecard Limited 3.21 3.30 3.12 3.16 -0.06 303,500
WTL WorldCall Telecom Limited 1.44 1.51 1.40 1.49 0.05 250,000
Food Producers (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.00 20.19 19.00 20.13 0.45 22,000
CHAS Chashma Sugar Mills Limited. 22.04 22.04 22.04 22.04 1.04 500
CLOV Clover Pakistan Limited 90.40 91.50 90.00 90.08 1.12 49,100
DAAG Data Agro Limited 12.66 13.58 12.66 13.58 0.58 2,000
DWSM Dewan Sugar Mills Limited 3.11 3.50 3.11 3.49 0.02 49,500
EFOODS Engro Foods Limited 147.50 148.39 145.76 146.86 -0.58 3,448,100
HABSM Habib Sugar Mills Limited 34.30 34.75 34.00 34.25 0.22 28,000
JDWS J.D.W. Sugar Mills Limited 255.00 255.00 255.00 255.00 0.00 300
MZSM Mirza Sugar Mills Limited 2.10 2.31 2.10 2.14 -0.01 14,000
MFFL Mitchells Fruit Farms Limited 520.00 520.00 500.00 500.27 -7.73 250
NATF National Foods Limited 370.00 375.00 350.00 360.00 -8.20 10,900
NESTLE Nestle Pakistan Limited 10,040.00 10,050.00 10,000.00 10,000.00 25.00 120
NOPK Noon Pakistan Limited 71.24 73.50 71.24 73.36 -1.62 10,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 37.00 37.00 37.00 37.00 -0.50 3,500
POML Punjab Oil Mills Limited 182.50 189.90 182.00 186.77 2.77 3,500
QUICE Quice Food Limited 7.13 7.65 7.12 7.53 0.21 682,500
SANSM Sanghar Sugar Mills Limited 26.99 27.00 26.99 27.00 1.07 42,000
SHSML Shahmurad Sugar Mills Limited 37.00 37.25 37.00 37.00 -1.48 33,000
SGML Shakerganj Mills Limited 14.45 14.78 14.45 14.78 0.38 4,000
Forestry (Paper and Board) (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 53.21 54.00 53.21 54.00 0.25 29,500
PPP Pakistan Paper Prouducts Limited 68.75 69.69 67.50 68.23 0.93 36,000
SEPL Security Paper Limited 75.00 76.00 75.00 76.00 1.04 17,000
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.40 6.24 5.40 6.24 -0.04 3,500
CPPL Cherat Packaging Limited. 184.20 191.50 182.00 186.60 0.82 23,100
ECOP Ecopack Limited 12.15 12.40 12.00 12.21 0.21 73,500
GHGL Ghani Glass Mills Limited 72.05 73.10 70.67 72.61 0.11 22,000
GVGL Ghani Value Glass Limited 16.60 16.60 16.60 16.60 1.00 2,000
MERIT Merit Packaging Limited 18.35 18.70 18.20 18.31 0.08 25,000
PKGS Packages Limited 571.50 584.00 570.00 573.13 -4.07 10,000
SIEM Siemens Pakistan Engineering Co. Limited 1,150.00 1,150.00 1,125.00 1,127.20 -15.30 420
SPEL Synthetic Products Enterprises Limited 53.45 55.40 51.75 54.35 1.18 664,500
THALL Thal Limited 278.00 278.00 277.00 278.00 5.00 6,400
TRIPF Tri-Pack Films Limited 186.00 186.10 180.41 181.26 -8.64 16,700
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 17.37 17.37 17.37 17.37 -1.00 6,500
HAEL Hala Enterprises Limited 10.31 10.33 10.31 10.33 -0.55 1,500
PAEL Pak Elektron Limited 63.60 64.48 62.01 63.64 0.04 26,582,000
SING Singer Pakistan Limited 15.10 15.75 14.86 15.45 0.33 232,000
TGL Tariq Glass Industries Limited 61.81 61.81 58.00 59.65 0.78 946,500
Industrial metals and Mining (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.30 7.60 7.30 7.37 -0.15 41,500
CSAP Crescent Steel & Allied Products Limited 48.00 48.60 47.32 47.32 -2.49 284,500
HSPI Huffaz Seamless Pipe Industries Limited 18.75 18.90 18.65 18.72 -0.58 5,000
INIL International Industries Limited 73.00 74.00 72.00 72.18 -0.30 66,500
ISL International Steels Limited 27.50 28.24 27.00 27.29 0.39 923,500
STPL Siddiqsons Tin Plate Limited 7.99 8.25 7.99 8.12 0.25 221,000
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 34.71 35.15 34.51 34.63 -0.05 1,889,000
PNSC Pakistan National Shipping Corporation Limited 147.00 152.00 147.00 149.91 -0.08 3,800
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 11.50 11.50 11.50 11.50 -1.00 6,000
EFUL EFU Life Assurance Limited 167.00 167.00 160.00 161.39 1.39 2,000
IGIL IGI Life Insurance Company Limited 130.00 130.00 125.00 126.00 1.00 1,000
JLICL Jubilee Life Insurance Company Limited 400.00 400.00 392.00 400.00 0.00 8,100
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 13.54 13.65 13.40 13.47 0.02 1,296,500
MDTL Media Times Limited 1.85 2.20 1.82 2.15 0.33 2,277,500
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 23.30 23.40 23.00 23.19 0.02 289,500
SSGC Sui Southern Gas Company Limited 36.16 36.55 35.90 36.12 -0.02 940,500
Non Life Insurance (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 44.44 46.73 44.11 46.73 2.22 3,381,500
AGIC Askari General Inusrance Company Limited 30.99 31.68 30.99 31.68 1.50 156,500
ATIL Atlas Insurance Limited 66.10 68.00 66.10 67.56 1.18 11,000
CENI Century Insurance Comany Limited 22.00 22.00 22.00 22.00 0.00 2,000
CSIL Crescent Star Insurance Company Limited 4.05 4.47 4.05 4.40 -0.05 12,000
CYAN Cyan Limited 90.75 91.60 90.62 90.89 -0.24 16,500
EFUG EFU General Insurance Limited 149.00 149.00 145.00 146.00 1.08 4,000
HICL Habib Insurance Company Limited 18.15 18.30 17.86 17.88 -0.42 12,000
IGIIL IGI Insurance Limited 229.00 232.15 226.50 232.15 11.05 125,500
JGICL Jubilee General Insurance Company Limited 76.10 76.10 76.10 76.10 0.09 500
PKGI Pakistan General Insurance Company Limited 9.74 9.74 9.74 9.74 0.39 500
PAKRI Pakistan Reinsurance Company Limited 26.86 27.67 26.86 27.35 0.31 70,500
SHNI Shaheen Insurance Company Limited 5.16 5.29 5.16 5.24 0.09 19,500
UNIC United Insurance Company of Pakistan Limited 22.45 22.69 22.45 22.68 0.27 5,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 553.00 553.00 550.00 550.09 -0.21 11,750
ATRL Attock Refinery Limited 203.00 207.55 202.99 203.58 2.30 1,026,900
BPL Burshane LPG (Pakistan) Limited 145.18 145.18 145.18 145.18 6.91 10,000
BYCO Byco Petroleum Pakistan Limited 12.25 12.85 12.22 12.47 0.31 18,613,000
HASCOL Hascol Petroleum Limited 113.48 114.05 110.65 111.65 -0.54 2,115,000
MARI Mari Petroleum Company Limited 569.92 569.92 542.01 546.82 -23.31 606,500
NRL National Refinery Limited 223.50 225.50 220.62 221.30 -0.76 69,700
OGDC Oil and Gas Development Company Limited 181.50 184.40 181.50 183.93 4.14 1,178,000
POL Pakistan Oilfields Limited 373.00 379.15 373.00 374.69 5.87 592,800
PPL Pakistan Petroleum Limited 179.10 180.50 178.10 179.00 2.17 2,591,900
PRL Pakistan Refinery Limited 49.40 49.40 48.00 49.40 2.35 1,827,500
PSO Pakistan State Oil Company Limited 383.98 389.90 383.98 387.57 4.37 1,577,000
SHEL Shell Pakistan Limited 237.26 246.60 237.26 245.18 5.63 105,300
Personal Goods (Textile) (Number of traded companies in sector: 70)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.16 2.19 2.10 2.18 0.06 282,500
ADMM Artistic Denim Mills Limited 90.00 91.89 88.10 91.26 2.23 10,600
ARUJ Aruj Industries Limited 16.25 16.25 16.00 16.13 -0.85 2,000
ASTM Asim Textile Mills Limited 10.00 10.24 10.00 10.00 0.42 13,500
ASRL Associated Services Limited 18.90 18.90 18.90 18.90 1.00 16,000
ANL Azgard Nine Limited 4.54 4.61 4.51 4.54 -0.02 324,500
BNWM Bannu Woollen Mills Limited 40.60 41.20 40.60 41.03 0.84 21,000
BROT Brothers Textile Mills Limited 6.50 6.50 6.40 6.40 0.13 4,000
CHBL Chenab Limited 3.55 3.60 3.47 3.48 -0.02 85,500
CLCPS Chenab Limited - Preference Shares 1.49 1.50 1.42 1.50 0.04 21,000
COLG Colgate Palmolive (Pakistan) Limited 1,534.00 1,534.00 1,534.00 1,534.00 -24.40 20
CTM Colony Textile Mills Limited 2.91 3.10 2.91 2.93 -0.06 166,000
CFL Crescent Fibres Limited 39.25 39.25 38.91 38.91 -2.04 1,000
CJPL Crescent Jute Proudcts Limited 3.05 3.49 3.00 3.29 -0.05 76,500
CRTM Crescent Textile Mills Limited 17.60 17.67 17.60 17.65 0.04 7,500
DMTX D.M. Textile Mills Limited 24.61 24.61 24.61 24.61 -2.23 500
DSIL D.S. Industires Limited 3.60 3.62 3.58 3.62 -0.03 5,500
DLL Dawood Lawrancepur Limited 109.00 109.00 108.00 108.83 -0.17 1,200
DFSM Dewan Farooque Spinning Mills Limited 2.55 2.55 2.55 2.55 0.05 500
ELSM Ellcot Spinning Mills Limited 59.00 59.50 56.50 56.50 -1.45 4,000
FZTM Fazal Textile Mills Limited 340.00 340.00 335.00 335.00 -15.00 200
GADT Gadoon Textile Mills Limited 181.49 181.49 176.50 178.00 1.97 4,900
GATM Gul Ahmed Textile Mills Limited 55.00 55.85 53.90 54.35 -0.99 232,500
GUSM Gulistan Spinning Mills Limited 1.81 1.84 1.81 1.84 -0.01 4,000
GSPM Gulshan Spinning Mills Limited 1.91 1.91 1.91 1.91 -0.10 500
HIRAT Hira Textile Mills Limited 10.50 10.87 10.45 10.74 0.29 68,500
ICCT I.C.C. Textile Limited 2.77 2.80 2.50 2.50 -0.05 4,500
IDRT Idrees Textile Mills Limited 13.36 14.48 13.36 14.48 0.43 4,000
IDYM Indus Dyeing Manufacturing Company Limited 659.00 659.00 659.00 659.00 9.00 100
INKL International Knitwear Limited 11.60 11.60 11.60 11.60 -0.90 500
ISTM Ishaq Textile Mills Limited 9.15 9.15 9.00 9.01 -0.49 6,000
ILTM Island Textile Mills Limited 711.55 749.00 711.55 749.00 0.00 200
JATM J.A. Textile Mills Limited 4.00 4.75 4.00 4.75 0.20 2,500
JDMT Janana-de-Malucho Textile Mills Limited 135.75 135.75 131.50 131.51 -1.87 9,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.80 4.80 4.80 4.80 -0.20 1,000
KOIL Kohinoor Industries Limited 2.61 2.61 2.51 2.58 -0.25 18,500
KML Kohinoor Mills Limited 15.00 15.50 15.00 15.09 -0.61 55,500
KOSM Kohinoor Spinning Mills Limited 14.01 15.50 14.00 15.25 0.75 64,000
KTML Kohinoor Textile Mills Limited 54.30 56.68 54.20 56.10 2.11 1,647,500
LMSM Land Mark Spinning Industries Limited 9.99 10.20 9.99 10.20 0.68 1,000
LEUL Leather Up Industries Limited 10.49 10.50 10.20 10.24 0.24 7,000
MSOT Masood Textile Mills Limited 131.79 131.79 131.79 131.79 0.00 200
MFTM Mohummed Farooq Textile Mills Limited 4.10 4.15 4.10 4.15 0.05 11,000
MUBT Mubarak Textile Mills Limited 5.79 6.74 5.79 6.74 0.81 5,000
MUKT Mukhtar Textile Mills Limited 1.75 1.90 1.75 1.90 -0.10 1,000
NAGC Nagina Cotton Mills Limited 60.00 60.50 60.00 60.00 1.00 9,000
NSRM National Silk and Rayon Mills Limited 27.94 27.94 27.94 27.94 1.29 5,000
NCL Nishat Chunian Limited 38.35 38.78 37.90 38.31 0.24 651,000
NML Nishat Mills Limited 111.00 112.30 110.10 111.61 1.44 1,743,300
OLTM Olympia Textile Mills Limited 8.20 8.20 8.20 8.20 -0.50 13,500
PSYL Pakistan Synthetics Limited 17.00 18.75 16.98 18.56 0.58 15,000
PRET Premium Textile Mills Limited 100.00 103.00 97.25 99.55 -2.45 3,700
PRWM Prosperity Weaving Mills Limited 33.50 33.50 33.00 33.00 -0.95 3,500
RAVT Ravi Textile Mills Limited 3.00 3.10 3.00 3.10 0.08 3,500
REDCO Redco Textiles Limited 3.90 3.90 3.90 3.90 0.00 500
REWM Reliance Weaving Mills Limited 27.99 28.35 27.99 28.35 0.85 6,000
SAIF Saif Textile Mills Limited 20.01 21.00 20.01 21.00 0.18 1,000
SMTM Samin Textiles Limited 9.20 9.20 9.20 9.20 0.27 500
SRSM Sargodha Spinning Mills Limited 14.70 16.60 14.70 16.60 1.00 3,500
SSML Saritow Spinning Mills Limited 9.10 9.10 8.80 8.80 -0.26 4,500
SRVI Service Industries Limited 770.00 770.00 768.50 768.50 0.50 200
SERT Service Textile Industries Limited 14.80 16.10 14.50 14.50 -0.60 7,500
SUHJ Suhail Jute Mills Limited 18.63 18.63 18.63 18.63 0.93 1,000
SURC Suraj Cotton Mills Limited 120.00 120.00 120.00 120.00 0.00 500
THAS Taha Spinning Mills Limited 8.00 8.10 7.80 7.87 -0.17 33,000
TATM Tata Textile Mills Limited 31.00 32.00 31.00 31.00 0.00 2,000
TREET Treet Corporation Limited 126.48 129.00 123.75 129.00 6.14 730,400
TRPOL Tri-Star Ployester Limited 1.22 1.25 1.15 1.18 0.02 12,000
ZTL Zephyr Textile Limited 7.77 8.00 7.75 8.00 0.00 5,500
ZIL ZIL Limited 53.94 54.50 53.50 53.63 0.48 13,000
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 560.00 560.00 535.00 543.08 -12.72 5,150
FEROZ Ferozsons Laboratories Limited 517.00 517.00 507.00 512.57 0.28 3,750
GLAXO GlaxoSmithKline (Pakistan) Limited 196.01 197.98 195.50 196.14 -0.30 20,800
HINOON Highnoon Laboratories Limited 237.04 237.90 233.10 234.34 -2.70 23,100
IBLHL IBL HealthCare Limited 107.00 108.99 103.50 106.17 -0.77 14,800
OTSU Otsuka Pakistan Limited 90.25 93.75 90.25 93.75 1.73 1,500
SAPL Sanofi-Aventis Pakistan Limited 647.90 647.90 647.90 647.90 18.90 50
SEARL The Searle Company Limited 263.00 265.15 258.00 259.16 -3.27 343,900
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 3.70 3.70 3.46 3.56 0.04 118,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 38.00 38.00 37.03 37.14 -0.84 198,000
SYS Systems Limited 48.70 49.00 47.90 48.34 -0.18 219,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 19.80 20.55 19.76 20.26 0.56 6,996,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.49 34.73 33.50 33.85 -0.30 323,500
TPL TPL Trakker Limited 7.69 7.69 7.20 7.25 -0.24 286,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 310.00 310.00 310.00 310.00 0.00 100
PAKT Pakistan Tobacco Company Limited 801.00 801.00 768.42 782.00 -26.86 850
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.27 9.34 9.20 9.27 0.00 1,504,000
FUTURE CONTRACTS (Number of traded companies in sector: 67)
Symbol Company Name Open High Low Close Change Volume
NCL-APR   38.30 38.65 37.80 38.07 0.00 262,500
EFOODS-MAY   149.00 149.90 147.35 148.20 0.00 1,675,500
LPCL-MAY   16.94 17.50 16.90 17.21 0.00 1,174,000
OGDC-MAY   184.97 185.99 184.00 185.13 0.00 95,000
FCCL-MAY   34.75 35.00 34.47 34.80 0.00 2,261,000
PIOC-APR   82.30 83.51 81.52 81.93 0.00 710,500
ENGRO-APR   295.44 302.30 294.80 300.28 0.00 856,000
PAEL-APR   63.61 64.42 62.02 63.54 0.00 3,948,000
AKBL-APR   22.00 22.25 21.61 21.88 0.00 153,000
BOP-APR   9.70 9.77 9.53 9.59 0.00 2,698,500
SSGC-APR   35.90 36.50 35.90 35.99 0.00 1,078,000
PTC-MAY   21.00 21.15 20.90 21.07 0.00 263,000
EFOODS-APR   147.42 148.49 143.89 146.39 0.00 929,500
LPCL-APR   16.90 17.23 16.70 17.00 0.00 1,418,000
OGDC-APR   182.50 184.00 182.50 183.49 0.00 134,500
PPL-MAY   181.00 182.00 179.35 180.78 0.00 327,000
FCCL-APR   34.49 34.60 34.10 34.31 0.00 974,500
UBL-MAY   177.11 185.00 175.21 184.10 0.00 469,000
LUCK-MAY   502.00 502.00 492.60 493.66 0.00 223,000
NML-MAY   111.51 113.63 111.20 112.69 0.00 596,000
NBP-MAY   61.15 61.50 60.40 60.99 0.00 567,000
PTC-APR   20.61 20.90 20.61 20.81 0.00 712,500
ATRL-MAY   206.00 209.35 205.30 206.02 0.00 169,500
FFC-MAY   140.97 141.10 139.10 139.33 0.00 78,000
PPL-APR   179.50 180.09 178.40 178.93 0.00 276,500
DGKC-MAY   131.50 136.37 131.41 135.66 0.00 4,135,000
GATM-MAY   56.00 56.90 55.00 55.16 0.00 55,000
KEL-MAY   7.77 7.77 7.53 7.55 0.00 2,338,500
SNGP-MAY   23.50 23.60 23.40 23.46 0.00 81,000
UBL-APR   177.49 183.98 177.00 183.98 0.00 319,500
LUCK-APR   491.00 497.50 487.00 488.60 0.00 134,000
NML-APR   109.60 112.20 109.60 111.38 0.00 678,500
AICL-MAY   44.90 47.13 44.60 47.13 0.00 514,500
HUBC-MAY   95.80 98.00 95.80 97.12 0.00 2,500
NBP-APR   60.40 60.70 60.01 60.25 0.00 565,000
ATRL-APR   203.97 207.40 201.11 203.75 0.00 104,500
EFERT-MAY   83.09 85.00 82.76 84.07 0.00 1,228,000
FFC-APR   139.00 140.00 137.01 137.81 0.00 76,000
DGKC-APR   130.00 135.00 130.00 134.34 0.00 1,106,500
FATIMA-MAY   39.00 39.00 38.30 38.43 0.00 19,500
GATM-APR   54.51 55.80 52.52 53.86 0.00 61,000
KEL-APR   7.61 7.65 7.40 7.42 0.00 3,206,000
MLCF-MAY   63.89 64.15 62.60 63.05 0.00 1,860,500
SNGP-APR   23.00 23.39 23.00 23.16 0.00 124,000
AICL-APR   44.40 46.67 44.00 46.60 0.00 575,000
HUBC-APR   95.00 96.51 95.00 96.51 0.00 4,000
CHCC-MAY   76.51 77.25 75.55 75.87 0.00 221,500
EFERT-APR   83.25 84.44 82.85 83.46 0.00 577,000
MLCF-APR   63.10 63.50 61.31 62.45 0.00 1,193,500
BAFL-MAY   30.50 32.00 30.00 31.61 0.00 99,000
PSO-MAY   388.01 393.49 388.01 391.68 0.00 610,000
CHCC-APR   75.50 76.50 74.50 74.82 0.00 336,500
FFBL-MAY   49.15 49.92 48.50 49.20 0.00 138,000
SEARL-MAY   266.79 267.99 261.60 262.72 0.00 154,500
FABL-MAY   17.50 18.00 17.20 17.29 0.00 63,500
NCL-MAY   38.70 39.10 38.37 38.47 0.00 243,000
BAFL-APR   30.00 30.90 30.00 30.17 0.00 65,000
PIOC-MAY   83.30 85.00 82.75 82.92 0.00 719,000
ENGRO-MAY   298.50 305.40 297.65 303.89 0.00 2,403,000
PAEL-MAY   64.50 65.25 62.84 64.45 0.00 13,879,000
PSO-APR   386.39 389.50 384.60 387.60 0.00 430,000
FFBL-APR   48.60 49.15 48.16 48.57 0.00 342,500
AKBL-MAY   22.01 22.50 22.01 22.19 0.00 246,500
SEARL-APR   265.00 265.00 257.50 259.35 0.00 80,500
BOP-MAY   9.60 9.96 9.60 9.72 0.00 2,278,500
SSGC-MAY   36.70 37.00 36.21 36.43 0.00 719,500
FABL-APR   17.10 17.39 17.00 17.08 0.00 106,000

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