ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Friday, April 29, 2016

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 28, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,347.13 34,580.97 34,347.13 34,503.64 234.36 152,406,470
KSE-30 KSE-30 Index 19,923.09 20,093.09 19,923.09 20,022.58 168.07 108,147,900
KSE-ALL KSE All Share Index 23,685.92 23,854.42 23,685.92 23,809.97 166.27 270,035,440
KSE-MI30 KSE Meezan Index 60,555.80 60,759.03 60,283.59 60,612.85 252.17 69,282,250
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 448.80 454.00 448.00 452.75 6.28 29,000
ATLH Atlas Honda Limited 388.00 388.00 383.00 383.00 -4.00 600
DFML Dewan Farooque Motors Limited 14.47 14.60 13.80 13.91 -0.55 13,667,000
GHNL Ghandara Nissan Limited 164.00 165.00 162.13 162.58 3.04 310,100
GHNI Ghandhara Industries Limited 363.00 367.00 359.00 360.03 -0.45 102,100
GAIL Ghani Automobile Industries Limited 8.05 8.12 7.85 7.89 -0.14 897,500
HINO HinoPak Motors Limited 1,099.99 1,115.00 1,057.00 1,072.59 -2.53 13,150
HCAR Honda Atlas Cars (Pakistan) Limited 281.00 283.99 276.60 280.40 0.34 398,300
INDU Indus Motor Company Limited 961.00 971.90 953.00 955.61 -4.23 50,400
MTL Millat Tractors Limited 520.01 524.99 520.00 520.50 -1.50 19,850
PSMC Pak Suzuki Motor Company Limited 402.00 403.40 390.50 392.75 -8.81 130,900
SAZEW Sazgar Engineering Works Limited 33.15 34.40 33.15 34.00 0.00 4,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 178.00 179.00 177.02 177.99 -0.01 369,700
ATBA Atlas Battery Limited 605.00 606.00 599.00 599.67 -4.81 6,900
EXIDE Exide Pakistan Limited 808.00 825.00 800.00 804.88 12.69 7,400
GTYR General Tyre and Rubber Co. of Pakistan Limited 167.00 167.50 165.00 166.46 1.88 125,100
THALL Thal Limited 267.00 270.90 260.00 261.71 3.71 35,300
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 17.51 18.55 17.51 18.15 -0.05 4,500
PAEL Pak Elektron Limited 60.81 63.19 60.55 63.19 3.00 22,573,000
PCAL Pakistan Cables Limited 146.10 150.00 143.45 143.79 -7.21 7,100
SIEM Siemens Pakistan Engineering Co. Limited 969.99 970.00 969.99 970.00 22.00 500
SING Singer Pakistan Limited 33.76 34.00 32.56 33.03 -0.69 321,000
TPL TPL Trakker Limited 13.65 14.10 13.50 13.84 0.12 2,682,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 223.85 230.25 223.85 226.67 2.42 404,500
BWCL Bestway Cement Limited 157.00 160.00 157.00 158.00 -1.00 6,900
CHCC Cherat Cement Company Limited 114.00 115.45 113.30 113.83 -0.08 496,000
DGKC D.G. Khan Cement Company Limited 176.00 177.60 175.10 175.65 0.25 1,773,900
DNCC Dandot Cement Company Limited 9.75 9.75 9.52 9.52 -0.38 31,000
DCL Dewan Cement Limited 14.80 15.37 14.71 14.98 0.11 8,130,000
FCCL Fauji Cement Company Limited 43.60 43.75 43.12 43.20 -0.33 2,221,500
FECTC Fecto Cement Limited 110.78 110.78 110.78 110.78 5.27 22,000
FLYNG Flying Cement Company Limited 9.05 9.20 8.96 9.00 -0.20 399,000
GWLC Gharibwal Cement Limited 40.00 40.00 40.00 40.00 0.00 1,000
JVDC Javedan Corporation Limited 27.15 28.74 27.15 28.53 1.15 62,500
KOHC Kohat Cement Limited 264.26 266.98 258.00 259.86 -6.44 70,300
LUCK Lucky Cement Limited 567.55 568.00 560.00 561.30 -2.67 194,900
MLCF Maple Leaf Cement Factory Limited 96.75 96.85 95.50 95.83 0.01 1,210,500
PAKCEM Pakcem Limited 19.25 19.50 18.90 19.36 0.21 906,000
PIOC Pioneer Cement Limited 100.49 101.99 99.51 100.23 0.42 819,500
POWER Power Cement Limited 11.14 11.93 11.08 11.90 0.97 14,737,500
SMCPL Safe Mix Concrete Limited 9.90 10.00 9.16 9.68 -0.22 161,500
THCCL Thatta Cement Company Limited 29.99 29.99 29.50 29.50 0.06 3,500
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.63 8.63 8.60 8.60 -0.15 104,000
AKZO Akzo Nobel Pakistan Limited 194.50 194.95 193.05 193.32 0.45 11,800
ARPL Archroma Pakistan Limited 489.00 505.00 484.84 486.88 -0.42 77,700
BAPL Bawany Air Product Limited 7.06 7.69 7.06 7.15 -0.10 253,000
BERG Berger Paints Pakistan Limited 96.50 100.00 96.00 98.29 1.80 135,000
BIFO Biafo Industries Limited 273.00 279.90 273.00 276.30 1.00 3,900
BUXL Buxly Paints Limited 39.85 39.85 39.00 39.85 1.85 6,000
COLG Colgate Palmolive (Pakistan) Limited 1,500.00 1,500.00 1,500.00 1,500.00 -10.00 20
DAAG Data Agro Limited 9.05 9.46 9.00 9.46 0.02 4,000
DCH Descon Chemicals Limited 8.70 8.74 8.27 8.32 -0.23 3,626,500
DOL Descon Oxychem Limited 6.27 6.28 5.93 5.99 -0.19 768,000
DYNO Dynea Pakistan Limited 44.44 45.08 42.05 42.43 -0.51 247,500
EPCL Engro Polymer and Chemicals Limited 9.70 9.84 9.52 9.58 -0.23 148,000
GGL Ghani Gases Limited 20.50 21.33 20.40 21.30 0.98 1,412,500
ICI I.C.I. Pakistan Limited 415.01 417.00 413.00 414.55 1.14 16,300
ICL Ittehad Chemical Limited 27.99 27.99 27.50 27.85 0.08 15,000
LINDE Linde Pakistan Limited 105.00 106.00 102.50 105.22 -0.99 20,600
LOTCHEM Lotte Chemical Pakistan Limited 6.18 6.19 5.98 6.00 -0.09 566,500
NICL Nimir Industrial Chemicals Limited 32.60 33.65 32.50 32.59 -0.67 27,500
PGCL Pakistan Gum and Chemiclas Limited 103.67 103.67 103.67 103.67 0.00 100
SHCI Shaffi Chemical Industries Limited 4.10 4.16 3.80 3.88 -0.11 35,500
SITC Sitara Chemical Industries Limited 363.50 363.95 363.50 363.95 8.94 300
SPL Sitara Peroxide Limited 14.99 14.99 14.42 14.60 -0.23 703,000
WAHN Wah Noble Chemicals Limited 62.50 62.50 61.26 61.62 -0.65 4,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 8.32 8.46 8.31 8.42 0.11 273,000
PGF PICIC Growth Fund 22.50 22.85 22.50 22.65 0.37 57,500
PIF PICIC Investment Fund 11.05 11.68 11.05 11.68 0.18 33,500
TSMF Tri-Star Mutual Fund Limited 3.50 3.74 3.50 3.67 0.44 14,000
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 90.00 91.50 88.50 88.70 -1.70 3,496,000
AKBL Askari Bank Limited 18.30 18.60 18.15 18.29 -0.01 1,840,000
BAFL Bank Al-Falah Limited 25.15 25.50 24.75 24.90 -0.04 3,590,500
BAHL Bank Al-Habib Limited 41.60 41.60 41.30 41.46 0.11 744,500
BOK Bank Of Khyber Limited 10.11 10.17 10.11 10.17 0.00 16,000
BOP Bank Of Punjab Limited 8.65 9.00 8.65 8.93 0.29 8,156,000
BIPL Bankislami Pakistan Limited 11.13 12.00 11.01 11.79 0.79 145,500
FABL Faysal Bank Limited 13.60 14.03 13.55 13.98 0.40 1,134,000
HBL Habib Bank Limited 176.25 182.50 176.20 179.94 3.72 3,888,600
HMB Habib Metropolitan Bank Limited 29.49 29.50 29.00 29.50 0.05 582,500
JSBL JS Bank Limited 6.48 6.50 6.45 6.50 0.04 672,000
MCB MCB Bank Limited 200.00 205.45 200.00 201.75 1.56 213,200
MEBL Meezan Bank Limited 41.50 41.50 41.50 41.50 -0.30 50,000
NBP National Bank Of Pakistan 54.75 55.65 54.50 55.03 0.65 2,808,500
NIB NIB Bank Limited 1.87 1.87 1.82 1.84 0.00 682,000
SBL Samba Bank Limited 8.20 8.35 7.50 8.28 0.28 7,500
SILK Silkbank Limited 1.55 1.63 1.55 1.62 0.08 2,956,500
SNBL Soneri Bank Limited 13.22 13.50 13.20 13.50 0.12 81,500
SMBL Summit Bank Limited 3.29 3.30 3.07 3.10 -0.10 629,000
UBL United Bank Limited 157.20 161.90 157.20 160.31 3.63 2,397,800
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 30.00 30.85 30.00 30.85 0.35 3,000
ASL Aisha Steel Mills Limited 7.60 8.20 7.60 8.09 0.50 1,266,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 6.50 7.00 6.50 7.00 -0.01 6,000
ASLCPS Aisha Steel Mills Ltd(Con.Cum.Pref.Share 18.95 18.95 18.95 18.95 0.00 500
ASTL Amreli Steels Ltd. 52.80 53.74 52.30 53.02 0.65 860,000
CSAP Crescent Steel & Allied Products Limited 117.60 122.70 117.60 122.35 5.49 2,145,100
DSL Dost Steels Limited 16.70 17.62 16.70 17.56 0.94 1,919,000
DKL Drekkar Kingsway Limited 12.60 13.69 12.60 12.96 0.21 760,000
HSPI Huffaz Seamless Pipe Industries Limited 17.21 17.80 17.10 17.80 0.44 6,500
INIL International Industries Limited 78.00 82.87 78.00 79.74 0.81 1,016,500
ISL International Steels Limited 34.20 35.56 33.61 35.34 1.47 2,164,000
KSBP K.S.B. Pumps Co. Limited 244.00 244.00 234.60 239.87 -1.26 10,100
MUGHAL Mughal Iron and Steel Industries Limited 72.10 73.60 70.01 70.34 -1.66 2,880,000
PECO Pakistan Engineering Company Limited 198.45 198.45 198.45 198.45 9.45 11,400
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 40.35 40.35 38.93 39.04 -0.80 409,500
DAWH Dawood Hercules Corporation Limited 119.01 124.86 119.00 124.86 5.94 2,129,400
ENGRO Engro Corporation Limited 313.00 315.00 312.50 312.84 0.07 2,800,300
EFERT Engro Fertilizers Limited 70.40 70.89 69.70 70.47 0.38 3,804,500
FATIMA Fatima Fertilizer Company Limited 30.56 31.15 30.21 30.36 -0.51 3,400,000
FFBL Fauji Fertilizer Bin Qasim Limited 50.70 52.00 50.36 51.68 1.08 3,496,500
FFC Fauji Fertilizer Company Limited 106.71 107.40 105.31 105.67 -0.90 1,414,700
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 54.00 56.70 54.00 55.98 1.98 583,500
CLOV Clover Pakistan Limited 47.51 48.85 47.51 47.84 -0.16 17,500
EFOODS Engro Foods Limited 156.55 156.80 154.50 154.98 -1.06 987,200
ISIL Ismail Industries Limited 241.99 241.99 241.99 241.99 11.52 300
MFFL Mitchells Fruit Farms Limited 315.00 315.00 315.00 315.00 2.00 100
MUREB Murree Brewery Company Limited 694.99 703.99 685.00 685.77 5.72 2,580
NATF National Foods Limited 301.00 301.00 295.00 300.99 0.99 26,100
NESTLE Nestle Pakistan Limited 6,910.00 7,199.00 6,910.00 7,193.33 93.33 140
NOPK Noon Pakistan Limited 116.00 116.97 113.00 115.42 -0.63 131,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 57.50 58.00 57.50 57.98 0.45 11,800
QUICE Quice Food Limited 8.89 9.10 8.79 8.84 0.08 2,223,000
SHEZ Shezan International Limited 470.00 470.00 470.00 470.00 -10.00 100
TREET Treet Corporation Limited 48.17 48.58 47.81 47.95 -0.27 321,000
UPFL Unilever Pakistan Foods Limited 5,500.00 5,500.00 5,500.00 5,500.00 -55.00 20
ZIL ZIL Limited 87.98 87.98 87.98 87.98 3.43 500
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.48 5.80 5.25 5.32 -0.16 241,000
EMCO Emco Industries Limited 15.30 15.30 14.70 14.70 -0.06 2,000
FRCL Frontier Ceramics Limited 8.40 8.40 8.40 8.40 0.01 500
GHGL Ghani Glass Limited 91.51 95.42 91.51 93.89 -1.31 10,600
GGGL Ghani Global Glass Limited 15.80 16.34 15.47 15.62 -0.03 659,500
GVGL Ghani Value Glass Limited 18.65 19.66 18.65 19.02 -0.03 20,500
STCL Shabbir Tiles and Ceramics Limited 8.23 8.44 8.00 8.13 -0.04 1,099,000
TGL Tariq Glass Industries Limited 64.40 65.90 63.95 64.16 0.26 120,500
INSURANCE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 55.10 55.19 54.41 54.81 -0.10 153,000
AGIC Askari General Inusrance Company Limited 23.71 23.95 23.25 23.59 -0.08 115,000
ATIL Atlas Insurance Limited 63.95 66.00 63.95 66.00 2.00 30,500
CENI Century Insurance Comany Limited 25.15 25.75 24.40 24.63 -1.05 23,000
CSIL Crescent Star Insurance Company Limited 10.88 11.30 10.61 10.72 -0.27 535,500
CYAN Cyan Limited 65.26 65.88 65.25 65.37 -0.40 17,500
EWLA East West Life Assurance Company Limited 17.50 17.50 17.00 17.29 -0.71 2,500
EFUG EFU General Insurance Limited 124.50 125.71 123.90 125.59 2.16 41,000
EFUL EFU Life Assurance Limited 252.00 252.00 243.00 243.00 -4.47 3,900
HICL Habib Insurance Company Limited 17.45 17.45 17.05 17.42 0.42 2,500
IGIIL IGI Insurance Limited 220.00 229.48 220.00 228.04 9.14 75,200
IGIL IGI Life Insurance Company Limited 96.00 97.45 88.45 88.46 -4.62 5,800
JGICL Jubilee General Insurance Company Limited 115.00 115.00 115.00 115.00 1.00 500
JLICL Jubilee Life Insurance Company Limited 523.99 523.99 523.99 523.99 8.99 50
PKGI Pakistan General Insurance Company Limited 7.90 7.90 7.90 7.90 -0.10 500
PAKRI Pakistan Reinsurance Company Limited 27.80 27.97 27.71 27.74 -0.32 43,500
PIL PICIC Insurance Limited 7.45 7.45 7.45 7.45 -0.55 1,000
SHNI Shaheen Insurance Company Limited 5.20 5.20 5.20 5.20 0.00 500
TDIL TPL Direct Insurance Limited 15.50 15.50 15.50 15.50 0.50 14,500
UNIC United Insurance Company of Pakistan Limited 17.40 17.40 16.85 17.19 0.39 55,500
UVIC Universal Insurance Company Limited 10.20 10.20 10.00 10.20 0.18 10,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.05 49.05 47.01 47.54 -1.90 102,500
DEL Dawood Equities Limited 3.50 3.50 3.02 3.05 -0.05 3,000
FCSC First Capital Securites Corporation Limited 2.55 2.60 2.50 2.59 -0.01 83,500
FCIBL First Credit & Invest Bank Limited 5.75 5.75 5.75 5.75 0.30 500
FDIBL First Dawood Investment Bank Limited 1.27 1.27 1.10 1.12 -0.06 89,500
FNEL First National Equities Limited 2.30 2.30 2.23 2.25 -0.03 50,000
IGIBL IGI Investment Bank Limited 1.33 1.55 1.33 1.43 0.08 393,500
IFSL Invest & Finance Securities Limited 32.40 32.95 32.01 32.91 0.53 72,500
ICIBL Invest Capital Investment Bank Limited 1.17 1.20 1.09 1.12 -0.02 100,000
JSCL Jahangir Siddiqui Company Limited 22.93 23.05 22.20 22.36 -0.38 4,456,500
JSIL JS Investments Limited 14.07 14.10 14.00 14.05 -0.05 107,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 26.90 27.00 26.90 27.00 1.00 31,500
PASL Pervez Ahmed Securities Limited 1.83 1.90 1.81 1.87 0.02 205,500
TRIBL Trust Investment Bank Limited 1.05 1.05 1.04 1.05 0.04 2,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 58.00 58.60 56.10 56.77 0.95 1,300
CJPL Crescent Jute Proudcts Limited 2.65 2.75 2.65 2.68 -0.01 23,500
LEASING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 13.74 14.85 13.74 14.85 1.00 55,000
GRYL Grays Leasing Limited 4.50 4.50 4.25 4.25 -0.17 1,500
NEXT Next Capital Limited 6.79 6.79 6.79 6.79 0.29 500
OLPL Orix Leasing Pakistan Limited 48.00 49.00 47.75 48.60 0.10 31,500
SPLC Saudi Pak Leasing Company Limited 1.48 1.63 1.48 1.63 0.11 1,500
SLCL Security Leasing Corporation Limited 2.00 2.00 2.00 2.00 0.00 500
SLL SME Leasing Limited 1.55 1.55 1.20 1.20 -0.38 12,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 9.99 10.00 9.51 9.54 -0.31 10,000
SRVI Service Industries Limited 830.00 830.00 790.00 803.63 -7.76 5,250
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 153.88 153.88 153.00 153.88 7.32 4,800
ECOP Ecopack Limited 13.65 13.88 13.50 13.50 -0.34 23,000
GRAYS Grays Of Cambridge (Pakistan) Limited 62.42 62.55 62.42 62.55 -3.15 4,000
HADC Haydary Construction Company Limited 2.72 2.78 2.66 2.72 -0.08 18,000
MACFL Macpac Films Limited 17.49 17.49 17.49 17.49 1.00 14,500
PACE Pace (Pakistan) Limited 6.25 6.31 6.15 6.20 -0.01 1,706,000
SHFA Shifa International Hospitals Limited 264.00 265.00 260.60 265.00 4.97 51,000
STPL Siddiqsons Tin Plate Limited 10.55 10.75 9.48 9.61 -0.87 861,000
SPEL Synthetic Products Enterprises Limited 45.00 45.00 44.00 44.08 -0.78 80,500
TRIPF Tri-Pack Films Limited 185.00 186.60 181.00 181.32 -1.64 15,000
UDPL United Distributors Pakistan Limited 25.00 25.00 23.80 24.00 -1.00 3,500
MODARABAS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
FANM First Al-Noor Modarba 3.91 4.00 3.90 4.00 -0.10 12,000
FECM First Elite Capital Modaraba 4.30 4.30 4.30 4.30 0.20 5,000
FEM First Equity Modarba 4.25 4.25 4.01 4.25 0.05 3,500
FFLM First Fidelity Leasing Modaraba 2.50 2.50 2.41 2.41 0.01 4,500
FHAM First Habib Modarba Limited 10.25 10.25 10.15 10.18 -0.01 140,000
FNBM First National Bank Modarba 2.55 2.55 2.55 2.55 -0.08 1,000
PMI First Prudential Modarba 1.50 1.50 1.50 1.50 0.05 1,000
FPJM First Punjab Modarba 5.48 5.48 4.61 4.61 0.00 2,000
FUDLM First UDL Modarba 18.76 19.00 18.76 18.90 0.40 13,000
SCM Standard Chartered Modaraba 25.10 25.10 24.65 24.68 -0.35 21,000
UCAPM UNICAP Modarba 1.22 1.72 1.22 1.70 0.25 87,000
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 775.00 788.00 767.10 771.46 0.51 484,100
OGDC Oil and Gas Development Company Limited 128.50 131.49 128.50 130.07 3.26 6,328,300
POL Pakistan Oilfields Limited 319.20 322.00 313.50 316.47 1.95 1,157,300
PPL Pakistan Petroleum Limited 151.00 151.25 142.50 145.69 -2.97 3,392,300
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 449.99 450.00 445.00 445.53 -2.47 22,300
BPL Burshane LPG (Pakistan) Limited 60.00 62.00 60.00 62.00 0.00 16,500
HASCOL Hascol Petroleum Limited 147.48 148.50 144.00 144.90 -1.90 1,131,500
PSO Pakistan State Oil Company Limited 364.69 365.50 359.01 360.04 -2.71 540,600
SHEL Shell Pakistan Limited 279.00 279.50 276.00 276.58 -2.76 11,500
SNGP Sui Northern Gas Pipelines Limited 33.50 33.80 32.70 33.01 -0.54 10,525,500
SSGC Sui Southern Gas Company Limited 29.45 29.95 29.01 29.18 0.24 7,591,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 4.67 4.67 4.67 4.67 0.02 500
CEPB Century Paper and Board Mills Limited 55.01 56.71 52.25 52.48 -1.53 579,000
CPPL Cherat Packaging Limited. 313.50 317.99 310.00 312.73 0.16 96,800
MERIT Merit Packaging Limited 16.50 17.41 16.45 17.40 0.99 388,500
PKGS Packages Limited 654.95 655.00 622.03 639.60 -5.55 127,700
PPP Pakistan Paper Prouducts Limited 58.00 59.00 58.00 59.00 1.00 3,500
SEPL Security Paper Limited 97.99 98.00 96.75 96.83 0.08 6,000
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 665.50 671.00 665.00 669.00 4.00 1,850
FEROZ Ferozsons Laboratories Limited 790.00 803.00 783.50 798.80 13.39 46,250
GLAXO GlaxoSmithKline (Pakistan) Limited 207.25 208.24 205.85 206.78 -0.48 89,500
HINOON Highnoon Laboratories Limited 475.90 497.50 475.00 491.46 16.30 239,800
IBLHL IBL HealthCare Limited 137.01 142.00 137.01 140.54 2.87 94,200
OTSU Otsuka Pakistan Limited 70.85 72.71 70.00 72.28 3.03 36,000
SAPL Sanofi-Aventis Pakistan Limited 489.00 489.00 489.00 489.00 0.00 50
SEARL The Searle Company Limited 436.90 442.50 434.66 438.60 3.02 495,200
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 32.20 33.25 32.20 33.25 0.01 9,000
AEL Arshad Energy Limited 7.75 7.75 7.40 7.75 1.00 121,000
EPQL Engro Powergen Qadirpur Limited 30.30 30.50 30.15 30.37 0.11 275,000
HUBC Hub Power Company Limited 105.90 110.35 105.07 109.31 3.51 1,667,600
JPGL Japan Power Generation Limited 4.25 4.25 4.07 4.11 -0.04 668,000
KEL K-Electric Limited 7.09 7.15 7.03 7.06 -0.03 3,811,000
KOHE Kohinoor Energy Limited 40.00 41.60 40.00 41.60 0.60 22,500
KOHP Kohinoor Power Company Limited 3.90 3.90 3.90 3.90 -0.02 5,000
KAPCO Kot Addu Power Company Limited 77.10 77.10 76.04 76.52 -0.59 961,000
LPL Lalpir Power Limited 22.50 22.55 21.66 21.96 -0.11 252,500
NCPL Nishat Chunian Power Limited 49.99 50.49 49.50 50.05 0.28 583,500
NPL Nishat Power Limited 50.49 50.49 49.51 49.98 -0.50 65,500
PKGP PAKGEN Power Limited 22.35 22.98 22.25 22.80 0.46 812,000
SPWL Saif Power Limited 29.12 29.45 29.00 29.19 0.00 8,000
TSPL Tri-Star Power Limited 8.00 8.00 7.00 7.58 -0.14 909,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.85 10.85 10.63 10.65 -0.01 38,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 261.79 263.10 256.56 257.39 -2.96 1,290,300
BYCO Byco Petroleum Pakistan Limited 21.40 22.10 21.10 21.74 0.51 13,228,000
NRL National Refinery Limited 342.97 352.00 342.00 344.55 4.64 407,300
PRL Pakistan Refinery Limited 46.99 47.50 46.20 46.49 -0.10 2,268,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 22.40 22.59 22.40 22.40 0.40 13,500
ALNRS Al-Noor Sugar Mills Limited 51.50 51.50 51.50 51.50 0.50 1,000
ANSM Ansari Sugar Mills Limtied 9.50 9.50 9.50 9.50 0.00 500
CHAS Chashma Sugar Mills Limited. 114.85 114.95 110.51 110.51 -1.92 3,000
DWSM Dewan Sugar Mills Limited 6.03 7.00 6.03 6.77 0.64 1,064,000
FRSM Faran Sugar Mills Limited 106.80 106.95 103.50 103.75 -1.75 2,500
HABSM Habib Sugar Mills Limited 33.70 34.00 33.30 33.61 0.51 19,500
HAL Habib-ADM Limited 22.75 23.45 22.75 23.00 0.19 3,500
HWQS Haseeb Waqas Sugar Mills Limited 5.89 6.45 5.66 5.73 0.06 178,000
IMSL Imperial Sugar Limited 4.25 4.44 4.25 4.31 0.08 60,000
KPUS Khairpur Sugar Mills Limited 16.00 16.00 16.00 16.00 1.00 2,000
MRNS Mehran Sugar Mills Limited 155.00 157.00 155.00 156.25 4.25 800
MIRKS Mirpurkhas Sugar Mills Limited 123.00 123.00 113.10 113.43 -4.57 7,500
MZSM Mirza Sugar Mills Limited 2.60 2.65 2.30 2.40 -0.10 78,000
PNGRS Pangrio Sugar Mills Limited 2.60 2.60 2.60 2.60 0.00 500
PMRS Premier Sugar Mills and Distillery Company Limited 175.00 175.00 173.00 173.00 -1.03 1,100
SKRS Sakrand Sugar Mills Limited 2.98 2.99 2.98 2.99 0.18 1,000
SML Shakarganj Limited 16.00 16.25 15.51 15.68 -0.30 145,500
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 11.86 12.00 11.86 12.00 -0.85 2,500
DSFL Dewan Salman Fibre Limited 2.31 2.33 2.23 2.24 -0.07 763,500
GATI Gatron Industries Limited 116.35 116.35 116.35 116.35 0.00 100
PSYL Pakistan Synthetics Limited 21.00 22.00 21.00 21.60 0.60 13,000
RUPL Rupali Polyester Limited 10.45 10.45 10.00 10.00 -0.21 1,500
TRPOL Tri-Star Polyester Limited 1.91 1.96 1.74 1.77 -0.15 123,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.25 34.49 34.00 34.04 -0.38 179,500
HUMNL Hum Network Limited 11.08 11.65 10.95 11.43 0.46 2,538,500
MDTL Media Times Limited 1.89 1.90 1.79 1.80 -0.04 413,500
NETSOL NetSol Technologies Limited 65.61 67.00 65.25 65.57 -0.40 294,000
PAKD Pak Datacom Limited 68.00 68.00 68.00 68.00 -0.50 500
PTC Pakistan Telecommunication Company Limited 14.65 14.71 14.45 14.46 -0.14 2,759,000
SYS Systems Limited 56.02 57.50 55.72 55.96 -1.28 218,500
TELE Telecard Limited 3.60 3.70 3.53 3.55 0.08 3,786,000
TRG TRG Pakistan Limited 35.49 35.70 34.61 34.86 -0.66 10,491,500
WTL WorldCall Telecom Limited 1.85 1.90 1.75 1.83 0.01 2,102,000
TEXTILE COMPOSITE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 69.98 69.98 67.93 67.93 -3.57 2,500
ANL Azgard Nine Limited 4.91 5.05 4.61 4.65 -0.15 4,166,500
BTL Blessed Textile Mills Limited 138.96 138.96 138.96 138.96 6.61 4,800
CHBL Chenab Limited 4.00 4.00 3.60 3.66 -0.23 211,000
CLCPS Chenab Limited - Preference Shares 1.63 1.65 1.53 1.55 -0.06 154,000
CRTM Crescent Textile Mills Limited 20.19 20.20 19.75 19.75 -0.06 41,500
DLL Dawood Lawrancepur Limited 125.00 129.00 125.00 128.66 2.66 4,300
GATM Gul Ahmed Textile Mills Limited 38.75 39.24 38.20 38.26 0.08 570,000
GATMR1 Gul Ahmed Textile Mills Ltd.(R) 18.30 18.40 17.70 18.00 0.50 394,000
HAEL Hala Enterprises Limited 8.50 8.50 8.50 8.50 0.00 1,000
KOIL Kohinoor Industries Limited 5.10 5.30 4.70 4.80 -0.31 511,000
KML Kohinoor Mills Limited 20.14 20.30 19.25 19.73 0.08 70,500
KTML Kohinoor Textile Mills Limited 75.75 76.25 74.85 75.08 -0.89 78,500
MEHT Mehmood Textile Mills Limited 165.00 165.00 159.00 159.00 -8.00 900
MTIL Mian Textile Industries Limited 2.75 2.75 2.65 2.70 -0.05 4,000
MFTM Mohummed Farooq Textile Mills Limited 2.90 2.95 2.83 2.86 0.01 8,000
NCL Nishat Chunian Limited 36.25 37.20 36.25 36.52 0.72 2,155,500
NML Nishat Mills Limited 105.01 108.39 105.01 106.15 2.70 4,801,000
REDCO Redco Textiles Limited 3.41 3.64 3.33 3.47 0.06 22,500
SFAT Safa Textiles Limited 6.25 6.25 6.25 6.25 -0.02 2,500
SURC Suraj Cotton Mills Limited 111.50 111.50 109.25 109.44 -5.56 3,400
TOWL Towellers Limited 43.00 43.00 43.00 43.00 0.00 1,000
ZAHID Zahidjee Textile Mills Limited 11.00 11.92 11.00 11.76 0.84 34,000
TEXTILE SPINNING (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.70 1.70 1.65 1.65 -0.01 140,000
ASTM Asim Textile Mills Limited 5.83 5.83 5.55 5.80 0.30 1,500
BILF Bilal Fibres Limited 3.29 3.29 3.29 3.29 -0.01 1,000
CTM Colony Textile Mills Limited 3.22 3.25 3.10 3.12 -0.02 123,500
CFL Crescent Fibres Limited 40.02 40.26 40.00 40.26 0.26 3,500
DSIL D.S. Industires Limited 3.28 3.28 3.00 3.04 -0.21 43,500
DSML Dar-es-Salaam Textile Mills Limited 5.80 5.80 5.02 5.50 0.45 1,500
DFSM Dewan Farooque Spinning Mills Limited 2.82 2.88 2.69 2.73 -0.15 32,000
DMTM Dewan Mushtaq Textile Mills Limited 4.40 4.40 4.40 4.40 -0.05 5,500
ELSM Ellcot Spinning Mills Limited 68.36 70.00 68.35 68.36 -3.57 2,500
GADT Gadoon Textile Mills Limited 126.30 126.50 124.00 124.50 -1.44 11,500
HIRAT Hira Textile Mills Limited 9.73 9.99 9.65 9.75 -0.14 164,500
IDRT Idrees Textile Mills Limited 12.00 12.00 12.00 12.00 -0.12 500
IDYM Indus Dyeing Manufacturing Company Limited 665.00 665.00 665.00 665.00 -56.37 60
JATM J.A. Textile Mills Limited 5.44 5.50 5.44 5.47 0.44 1,000
JDMT Janana-de-Malucho Textile Mills Limited 67.00 67.00 66.51 66.76 -3.25 1,000
KOHTM Kohat Textile Mills Limited 9.62 9.62 9.00 9.00 -0.61 11,500
KOSM Kohinoor Spinning Mills Limited 6.01 6.10 5.90 5.96 -0.04 195,000
NCML Nazir Cotton Mills Limited 3.23 3.23 3.05 3.10 0.04 38,000
OLSM Olympia Spinning and Weaving Mills Limited 4.50 4.50 4.50 4.50 0.40 500
PRET Premium Textile Mills Limited 89.00 89.00 89.00 89.00 1.00 500
RAVT Ravi Textile Mills Limited 3.11 3.11 2.91 3.00 -0.16 24,500
RUBY Ruby Textile Mills Limited 3.16 3.30 3.16 3.30 -0.03 2,500
SAIF Saif Textile Mills Limited 18.45 18.98 17.57 18.10 0.12 284,500
SALT Salfi Textile Mills Limited 125.00 125.00 117.50 117.50 -2.41 4,000
SANE Salman Noman Enterpries Limited 4.00 4.00 3.80 3.80 -0.68 3,000
SNAI Sana Industries Limited 87.40 88.00 87.40 87.50 1.45 8,000
SRSM Sargodha Spinning Mills Limited 10.00 10.00 10.00 10.00 0.00 500
SSML Saritow Spinning Mills Limited 5.40 5.45 4.90 4.95 -0.40 4,500
SHDT Shadab Textile Mills Limited 54.00 54.00 53.99 53.99 2.54 5,500
TATM Tata Textile Mills Limited 30.00 30.00 30.00 30.00 -0.02 1,000
TEXTILE WEAVING (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.95 11.95 10.95 11.60 0.65 16,500
PRWM Prosperity Weaving Mills Limited 29.33 29.33 29.00 29.07 1.13 12,000
SMTM Samin Textiles Limited 7.70 7.70 7.50 7.60 -0.10 6,500
SERF Service Fabircs Limited 10.91 10.91 10.91 10.91 1.00 7,500
STJT Shahtaj Textile Mills Limited 135.75 136.00 135.75 135.80 -7.07 1,000
YOUW Yousuf Weaving Mills Limited 3.11 3.49 2.76 3.41 0.34 38,500
ZTL Zephyr Textile Limited 7.70 7.80 7.50 7.50 -0.20 8,500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,200.00 1,247.00 1,200.00 1,247.00 59.38 2,820
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.75 7.97 7.62 7.71 -0.04 1,728,500
PIBTL Pakistan International Bulk Terminal Limited 27.84 27.92 27.32 27.44 -0.27 2,939,500
PICT Pakistan International Container Terminal Limited 309.00 318.91 305.10 318.10 10.10 14,600
PNSC Pakistan National Shipping Corporation Limited 83.90 83.90 82.71 83.90 3.99 142,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 260.00 260.00 260.00 260.00 -5.00 2,100
SSOM S.S. Oil Mills Limited 49.40 51.41 49.40 51.31 2.34 30,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 54.45 56.65 52.26 52.26 -2.75 169,000
Future Contracts (Number of traded companies in sector: 78)
Symbol Company Name Open High Low Close Change Volume
OGDC-MAY   129.00 131.70 128.82 130.48 0.00 2,106,000
DGKC-APR   176.50 177.40 175.50 175.95 0.00 622,000
FABL-APR   13.70 13.98 13.70 13.81 0.00 30,000
EFOODS-MAY   157.01 157.50 155.75 156.05 0.00 397,500
HUMNL-APR   11.00 11.55 10.97 11.35 0.00 348,500
KEL-APR   7.10 7.10 7.02 7.05 0.00 491,000
PAEL-APR   60.74 63.31 60.03 63.26 0.00 7,112,000
POWER-MAY   11.40 12.05 11.15 12.01 0.00 2,769,500
SSGC-MAY   29.61 30.65 29.15 29.37 0.00 3,755,500
HBL-MAY   174.75 180.00 174.50 178.15 0.00 113,000
ISL-MAY   34.00 35.79 34.00 35.73 0.00 100,000
NML-MAY   104.96 108.75 104.96 106.81 0.00 976,500
PIOC-APR   100.20 101.61 99.30 100.20 0.00 169,000
DCL-APR   14.91 15.36 14.72 15.02 0.00 2,807,500
ENGRO-APR   313.14 315.00 312.20 313.34 0.00 429,500
ATRL-MAY   263.99 264.50 258.50 259.12 0.00 493,000
OGDC-APR   128.27 131.00 128.20 129.85 0.00 963,000
AICL-MAY   55.35 55.35 55.00 55.00 0.00 8,000
EFOODS-APR   156.40 156.50 154.60 154.73 0.00 149,000
FFBL-MAY   51.01 52.35 50.80 51.91 0.00 1,029,000
POWER-APR   11.19 11.94 11.00 11.93 0.00 1,330,500
SSGC-APR   29.30 29.91 29.09 29.27 0.00 2,027,500
FATIMA-MAY   30.95 31.00 30.69 30.69 0.00 145,500
HBL-APR   176.50 182.00 176.50 181.10 0.00 64,500
ISL-APR   33.71 35.59 33.71 35.59 0.00 131,500
NML-APR   105.25 108.00 105.25 106.05 0.00 716,500
ATRL-APR   261.00 262.50 257.00 257.75 0.00 152,500
AICL-APR   54.90 55.00 54.79 54.93 0.00 2,500
PSO-MAY   365.71 368.00 361.25 362.25 0.00 283,000
FFBL-APR   50.80 52.00 50.41 51.69 0.00 363,500
HUBC-MAY   110.00 110.00 107.71 109.13 0.00 67,500
MLCF-MAY   96.99 97.46 96.06 96.21 0.00 528,500
SEARL-MAY   440.63 444.75 438.11 441.80 0.00 112,000
FATIMA-APR   30.70 30.70 30.30 30.35 0.00 98,500
TPL-MAY   13.68 14.26 13.65 13.97 0.00 1,013,500
PAKCEM-MAY   19.40 19.66 19.30 19.50 0.00 422,500
SNGP-MAY   33.74 33.95 33.01 33.30 0.00 3,549,500
PSO-APR   363.09 365.00 359.00 359.78 0.00 182,500
EFERT-MAY   71.05 71.25 70.22 70.97 0.00 2,144,000
HUBC-APR   109.35 110.00 109.35 109.87 0.00 63,500
MLCF-APR   96.00 96.88 95.70 95.77 0.00 456,000
SEARL-APR   438.00 441.50 435.00 438.73 0.00 130,000
UBL-MAY   156.00 162.50 156.00 161.67 0.00 44,000
HASCOL-MAY   145.00 145.01 142.00 142.85 0.00 244,000
TPL-APR   13.65 14.10 13.59 13.85 0.00 542,500
PAKCEM-APR   19.24 19.55 19.15 19.39 0.00 358,000
PPL-MAY   148.31 150.00 143.00 145.88 0.00 773,500
CHCC-MAY   114.80 116.01 114.00 114.34 0.00 265,500
SNGP-APR   33.69 33.74 32.80 33.10 0.00 1,174,000
NCL-MAY   36.60 37.30 36.60 36.80 0.00 1,113,000
BAFL-MAY   25.25 25.31 25.25 25.30 0.00 15,000
EFERT-APR   70.40 70.70 69.75 70.54 0.00 949,500
UBL-APR   157.51 163.97 157.51 160.63 0.00 57,000
HASCOL-APR   147.00 147.40 143.80 145.48 0.00 211,000
AKBL-MAY   18.53 18.75 18.30 18.34 0.00 38,500
PTC-MAY   14.80 14.80 14.60 14.63 0.00 222,500
FFC-MAY   106.82 106.82 105.75 106.00 0.00 164,000
PPL-APR   149.49 150.50 142.50 145.77 0.00 242,000
CHCC-APR   114.00 115.00 113.51 113.96 0.00 216,000
FCCL-MAY   44.00 44.00 43.33 43.44 0.00 713,000
BOP-MAY   8.74 9.07 8.74 8.95 0.00 3,237,000
TRG-MAY   35.90 35.95 34.91 35.18 0.00 3,223,500
NCL-APR   36.50 37.00 35.79 36.54 0.00 617,500
AHCL-APR   39.10 39.10 39.00 39.05 0.00 30,000
DGKC-MAY   177.00 178.64 176.50 177.03 0.00 810,000
FABL-MAY   13.99 13.99 13.99 13.99 0.00 1,500
AKBL-APR   18.35 18.50 18.35 18.49 0.00 17,000
PTC-APR   14.60 14.70 14.43 14.44 0.00 142,000
FFC-APR   106.00 106.00 105.26 105.63 0.00 26,000
HUMNL-MAY   11.27 11.65 11.05 11.51 0.00 235,000
KEL-MAY   7.12 7.15 7.01 7.06 0.00 549,000
PAEL-MAY   61.00 63.75 61.00 63.72 0.00 11,093,500
FCCL-APR   43.70 43.75 43.10 43.25 0.00 381,000
PIOC-MAY   101.48 102.01 100.50 100.59 0.00 162,500
BOP-APR   8.70 8.99 8.69 8.91 0.00 3,443,500
DCL-MAY   15.05 15.50 14.85 15.10 0.00 4,257,000
TRG-APR   35.20 35.70 34.75 35.00 0.00 1,565,000
ENGRO-MAY   315.90 317.00 314.10 315.18 0.00 1,143,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HTL   57.49 57.60 57.01 57.12 0.00 249,000

Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk
Copyright © 2005-2013 KSEStocks Dot Com | Privacy Policy