ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, April 16, 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 April 16, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,098.49 29,474.77 29,098.49 29,458.15 362.38 279,015,990
KSE-30 KSE-30 Index 20,308.42 20,579.35 20,308.42 20,569.62 258.79 118,423,500
KSE-ALL KSE All Share Index 21,806.68 22,071.32 21,806.68 22,030.33 229.25 391,632,280
KSE-MI30 KSE Meezan Index 46,842.30 47,248.93 46,795.04 47,050.95 255.91 87,233,900
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 82.00 84.98 82.00 84.22 2.02 28,000
ATBA Atlas Battery Limited 449.00 450.00 449.00 449.00 -1.00 900
ATLH Atlas Honda Limited 310.51 315.00 310.00 314.00 -1.87 5,300
DFML Dewan Farooque Motors Limited 6.89 6.95 6.75 6.81 0.00 952,000
EXIDE Exide Pakistan Limited 363.00 365.00 362.00 363.00 -3.00 3,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 70.85 71.99 69.80 71.35 2.61 336,000
GHNL Ghandara Nissan Limited 26.50 26.60 25.60 26.00 -0.29 148,500
GAIL Ghani Automobile Industries Limited 5.75 6.00 5.50 5.50 -0.30 13,500
HCAR Honda Atlas Cars (Pakistan) Limited 74.05 74.05 72.11 72.35 -0.31 717,500
INDU Indus Motor Company Limited 479.00 480.00 475.00 479.97 5.97 15,600
PSMC Pak Suzuki Motor Company Limited 219.75 224.95 218.50 222.66 3.93 1,147,800
SAZEW Sazgar Engineering Works Limited 31.90 32.15 31.90 32.15 1.53 46,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 700.00 709.99 690.00 700.00 0.00 2,600
NMFL Nirala MSR Foods Limited 14.95 15.25 14.60 14.66 -0.13 73,500
SHEZ Shezan International Limited 910.00 910.00 870.03 870.06 -9.94 1,450
Chemicals (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 11.08 11.44 10.95 11.00 -0.25 32,000
AGLNCPS Agritech Limited Non-voting Class (Pref Shares) 6.26 6.26 6.25 6.25 -0.30 1,000
ARPL Archroma Pakistan Limited 348.74 352.00 343.25 346.43 4.58 114,700
AHCL Arif Habib Corporation Limited 27.98 28.64 27.61 28.64 1.36 1,168,000
BAPL Bawany Air Product Limited 10.58 10.59 10.50 10.59 0.07 18,500
BIFO Biafo Industries Limited 122.75 122.75 118.00 118.99 2.08 10,500
DAWH Dawood Hercules Corporation Limited 90.52 91.99 89.50 90.50 -0.87 185,000
DCH Descon Chemicals Limited 3.90 3.95 3.80 3.80 -0.09 139,500
DOL Descon Oxychem Limited 7.15 7.41 7.11 7.17 0.06 356,500
DSFL Dewan Salman Fibre Limited 2.62 2.65 2.57 2.59 0.00 1,582,000
DYNO Dynea Pakistan Limited 44.06 44.06 43.31 43.40 -0.65 18,500
ENGRO Engro Corporation Limited 213.60 214.40 209.82 210.38 -2.60 2,914,400
EFERT Engro Fertilizers Limited 71.48 71.80 68.70 68.99 -1.85 4,578,500
EPCL Engro Polymer and Chemicals Limited 15.75 15.92 15.65 15.80 0.16 391,500
FATIMA Fatima Fertilizer Company Limited 32.75 33.40 32.75 33.30 0.57 1,763,500
FFBL Fauji Fertilizer Bin Qasim Limited 41.80 42.25 41.55 42.17 0.52 662,500
FFC Fauji Fertilizer Company Limited 113.60 114.90 113.21 114.32 0.85 2,009,000
GGL Ghani Gases Limited 29.85 30.18 29.35 29.84 0.08 587,000
ICI I.C.I. Pakistan Limited 389.99 395.00 387.00 387.77 0.48 54,200
ICL Ittehad Chemical Limited 38.00 38.12 38.00 38.00 -0.01 6,500
LINDE Linde Pakistan Limited 162.00 166.85 159.10 160.62 0.62 5,200
LOTCHEM Lotte Chemical Pakistan Limited 7.75 7.95 7.64 7.68 -0.08 2,729,500
NICL Nimir Industrial Chemicals Limited 18.35 18.95 18.35 18.44 0.13 147,500
PGCL Pakistan Gum and Chemiclas Limited 158.50 169.99 158.50 168.99 4.65 800
PPVC Pakistan PVC Limited 5.49 5.49 5.30 5.30 0.15 7,500
SARC Sardar Chemical Industries Limited 9.00 9.00 9.00 9.00 -1.00 500
SHCI Shaffi Chemical Industries Limited 3.45 4.00 3.45 4.00 0.00 13,000
SITC Sitara Chemical Industries Limited 285.00 292.00 283.00 288.55 1.95 38,400
SPL Sitara Peroxide Limited 16.20 16.45 16.10 16.17 0.07 407,500
UDPL United Distributors Pakistan Limited 18.90 18.90 18.81 18.81 0.20 5,000
WAHN Wah Noble Chemicals Limited 70.00 70.00 67.00 67.57 0.56 33,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 121.00 124.51 120.50 124.51 5.92 1,273,500
AMBL Apna Microfinance Bank Limited 12.88 12.88 11.71 11.76 -0.59 21,000
AKBL Askari Bank Limited 18.14 19.05 17.94 18.95 0.67 2,632,500
BAFL Bank Al-Falah Limited 27.50 28.70 27.37 28.58 1.06 17,579,500
BAHL Bank Al-Habib Limited 41.80 43.18 41.50 43.18 2.05 1,800,000
BOK Bank Of Khyber Limited 8.90 9.84 8.90 9.51 0.40 190,500
BOP Bank Of Punjab Limited 11.28 11.45 11.20 11.24 0.07 16,864,500
BIPL Bankislami Pakistan Limited 10.67 11.75 10.67 11.53 0.64 653,000
FABL Faysal Bank Limited 15.80 16.50 15.80 16.39 0.66 17,377,000
HBL Habib Bank Limited 190.50 196.50 190.50 191.96 2.68 935,700
HMB Habib Metropolitan Bank Limited 30.00 31.50 30.00 31.50 1.50 542,500
JSBL JS Bank Limited 6.10 6.99 6.10 6.66 0.56 20,637,500
KASBB KASB Bank Limited 2.12 2.40 2.10 2.20 0.10 3,272,500
MCB MCB Bank Limited 271.40 282.50 271.40 280.98 10.16 2,829,100
MEBL Meezan Bank Limited 39.23 40.90 39.00 40.90 1.94 1,588,500
NBP National Bank Of Pakistan 60.03 63.23 59.50 63.08 2.86 16,348,500
NIB NIB Bank Limited 2.65 2.92 2.59 2.81 0.22 33,361,500
SBL Samba Bank Limited 7.90 8.61 7.70 8.61 1.00 9,484,000
SILK Silkbank Limited 2.42 2.55 2.31 2.52 0.15 5,841,500
SNBL Soneri Bank Limited 16.00 16.40 15.85 16.14 0.34 113,000
SCBPL Standard Chartered Bank Limited 22.98 23.25 22.67 23.11 0.76 87,000
SMBL Summit Bank Limited 3.74 4.14 3.74 4.05 0.21 12,408,500
UBL United Bank Limited 174.98 181.05 174.00 181.05 8.62 1,758,000
Construction and Materials (Cement) (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 150.96 150.96 150.96 150.96 7.18 24,600
ACPL Attock Cement (Pakistan) Limited 148.61 153.90 148.51 152.93 4.97 242,200
BGL Baluchistan Glass Limited 7.90 8.20 7.90 7.90 -0.10 26,000
BERG Berger Paints Pakistan Limited 54.41 57.58 53.10 57.48 2.64 214,000
BWCL Bestway Cement Limited 78.00 80.00 78.00 80.00 2.00 3,000
BUXL Buxly Paints Limited 28.50 28.50 28.50 28.50 0.28 500
CHCC Cherat Cement Company Limited 71.40 71.60 69.63 69.70 -1.01 390,500
DGKC D.G. Khan Cement Company Limited 92.30 92.99 92.17 92.46 0.48 1,753,500
DBCI Dadabhoy Cement Industries Limited 6.60 6.75 6.22 6.30 -0.10 88,000
DNCC Dandot Cement Company Limited 10.50 10.84 10.50 10.84 0.78 14,500
DCL Dewan Cement Limited 8.48 8.72 8.47 8.60 0.17 1,358,500
EMCO Emco Industries Limited 5.00 5.00 4.73 4.76 -0.24 17,000
FCCL Fauji Cement Company Limited 17.75 17.90 17.68 17.80 0.09 5,501,500
FECTC Fecto Cement Limited 52.95 52.95 51.78 51.99 -0.21 35,500
FLYNG Flying Cement Company Limited 6.80 6.80 6.70 6.70 -0.05 260,000
GAMON Gammon Pakistan Limited 3.78 3.78 3.78 3.78 -0.62 2,000
GWLC Gharibwal Cement Limited 16.61 17.28 16.60 16.64 -0.36 86,500
HADC Haydary Construction Company Limited 2.35 2.45 2.35 2.41 0.06 15,000
KOHC Kohat Cement Limited 117.98 120.00 117.25 119.04 2.32 1,189,000
LPCL Lafarge Pakistan Cement Limited 14.10 14.16 13.90 13.99 0.04 9,278,000
LUCK Lucky Cement Limited 361.11 373.00 360.10 369.08 9.87 1,086,300
MLCF Maple Leaf Cement Factory Limited 30.20 30.55 29.75 30.27 0.14 14,168,000
PIOC Pioneer Cement Limited 45.20 45.47 44.81 45.04 0.32 585,500
POWER Power Cement Limited 6.78 6.90 6.74 6.75 0.01 296,500
SMCPL Safe Mix Concrete Products Limited 9.05 9.05 9.02 9.02 -0.03 1,500
STCL Shabbir Tiles and Ceramics Limited 9.50 10.75 9.50 10.35 0.33 406,500
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 52.75 52.81 52.11 52.23 -0.31 2,270,000
IDEN Ideal Energy Limited 6.80 6.95 6.80 6.95 -0.25 1,500
JPGL Japan Power Generation Limited 3.17 3.32 3.17 3.21 0.00 515,000
KEL K-Electric Limited 6.73 6.90 6.73 6.78 0.08 17,455,000
KOHE Kohinoor Energy Limited 36.10 36.28 36.00 36.23 0.07 40,500
KOHP Kohinoor Power Company Limited 3.20 3.49 3.11 3.49 0.24 25,500
KAPCO Kot Addu Power Company Limited 60.36 60.80 60.25 60.49 -0.18 110,500
LPL Lalpir Power Limited 17.67 17.88 17.66 17.81 0.09 53,500
NCPL Nishat Chunian Power Limited 37.00 37.00 36.30 36.43 0.26 184,500
NPL Nishat Power Limited 32.19 32.60 31.90 32.50 0.49 1,902,000
PKGP PAKGEN Power Limited 19.41 19.56 19.30 19.38 -0.01 620,000
SGPL S.G. Power Limited 2.30 2.30 2.30 2.30 0.02 2,000
SEL Sitara Energy Limited 33.90 33.90 33.90 33.90 -0.35 500
SEPCO Southern Electric Power Company Limited 2.54 2.60 2.53 2.54 -0.03 1,221,000
TSPL Tri-Star Power Limited 2.03 2.05 1.96 2.00 0.00 147,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 84.50 84.50 84.50 84.50 0.00 500
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 42.80 42.80 42.60 42.60 1.35 3,500
AGTL Al-Ghazi Tractors Limited 206.00 208.00 203.00 203.95 -1.29 48,700
GHNI Ghandhara Industries Limited 23.70 23.70 22.22 22.28 -0.97 51,500
HINO HinoPak Motors Limited 478.50 480.00 465.00 470.40 -2.65 7,700
KSBP K.S.B. Pumps Co. Limited 115.39 119.95 115.39 119.95 5.71 12,500
MTL Millat Tractors Limited 465.90 466.70 465.50 465.75 1.72 4,500
PECO Pakistan Engineering Company Limited 90.00 90.00 90.00 90.00 0.00 500
Equity Investment Instruments (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 52.00 52.00 52.00 52.00 0.00 1,000
BFMOD B.F. Modaraba 4.90 4.95 4.85 4.85 -0.41 26,000
BRR B.R.R. Guardian Modaraba 5.76 5.87 5.69 5.69 -0.10 214,000
CSM Crescent Standard Modaraba 2.11 2.34 2.10 2.20 0.00 36,000
FEM First Equity Modarba 4.75 4.80 4.75 4.78 -0.02 1,500
FFLM First Fidelity Leasing Modaraba 3.83 3.99 3.70 3.86 -0.12 39,500
FHAM First Habib Modarba Limited 9.48 9.48 9.32 9.40 0.05 23,500
FNBM First National Bank Modarba 4.15 4.15 4.15 4.15 0.00 2,000
PAKMI First Pakistan Modarba 2.50 2.50 2.45 2.45 0.03 2,500
PMI First Prudential Modarba 2.10 2.15 2.05 2.12 0.02 38,000
FPJM First Punjab Modarba 3.75 4.39 3.75 4.01 0.01 516,500
FUDLM First UDL Modarba 19.50 19.50 19.25 19.40 -0.01 46,000
GASF Golden Arrow Selected Funds Limited 9.90 10.17 9.75 10.11 0.27 654,500
MODAM Modaraba Al - Mali 2.35 2.42 2.30 2.35 0.10 80,500
POAF Pak Oman Advantage Fund 7.90 7.90 7.90 7.90 0.10 5,500
PGF PICIC Growth Fund 32.44 32.45 31.94 32.01 0.00 163,500
PIF PICIC Investment Fund 14.20 14.35 13.80 14.11 -0.04 589,000
SCM Standard Chartered Modaraba 21.25 21.25 20.27 21.00 -0.10 7,000
TSMF Tri-Star Mutual Fund Limited 4.80 5.00 4.80 4.99 0.21 62,500
TRSM Trust Modarba 4.00 4.00 4.00 4.00 -0.03 2,500
Financial Services (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 48.25 50.20 48.25 50.20 2.39 125,000
ARPAK Arpak International Investment Limited 15.61 15.61 14.99 14.99 -1.00 2,000
CPAL Capital Assets Leasing Corporation Limited 6.75 7.00 6.75 7.00 0.46 4,500
DEL Dawood Equities Limited 3.36 3.36 3.36 3.36 -0.29 1,000
ESBL Escorts Investment Bank Limited 3.15 3.15 3.14 3.15 0.00 2,000
FCSC First Capital Securites Corporation Limited 3.27 3.40 3.25 3.34 0.04 72,500
FCIBL First Credit & Invest Bank Limited 5.52 6.64 5.52 6.64 1.00 28,500
FDIBL First Dawood Investment Bank Limited 1.80 1.85 1.76 1.85 0.05 138,000
FNEL First National Equities Limited 3.29 3.65 3.29 3.51 0.26 83,000
GRYL Grays Leasing Limited 5.70 5.70 5.70 5.70 -0.03 500
IGIBL IGI Investment Bank Limited 1.95 2.05 1.95 2.00 0.01 1,222,500
IFSL Invest & Finance Securities Limited 14.65 15.00 14.65 15.00 0.00 3,000
ICIBL Invest Capital Investment Bank Limited 2.03 2.15 2.03 2.09 0.06 209,500
JSCL Jahangir Siddiqui Company Limited 13.15 13.90 12.94 13.59 0.55 33,493,500
JSGCL JS Global Capital Limited 44.00 45.87 44.00 45.70 2.01 27,500
JSIL JS Investments Limited 13.54 13.64 13.30 13.39 0.05 2,226,000
KASBSL KASB Securities Limited 6.90 7.10 6.90 7.00 0.18 17,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.00 16.00 15.80 15.80 -0.10 26,500
NEXT Next Capital Limited 4.65 4.65 4.51 4.51 0.01 5,500
OLPL Orix Leasing Pakistan Limited 29.00 29.00 29.00 29.00 0.00 22,500
PASL Pervez Ahmed Securities Limited 3.53 3.65 3.40 3.55 0.06 513,500
SPLC Saudi Pak Leasing Company Limited 3.42 4.16 3.40 3.90 0.52 2,425,500
SLCL Security Leasing Corporation Limited 4.40 5.50 4.40 5.50 1.00 2,500
SCLL Standard Chartered Leasing Limited 7.30 7.50 7.30 7.33 0.03 48,000
TRIBL Trust Investment Bank Limited 1.95 2.09 1.95 1.99 0.08 81,000
TSBL Trust Securities and Brokerage Limited 2.15 2.15 2.15 2.15 -0.55 1,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.00 75.00 72.00 74.95 2.52 12,500
PTC Pakistan Telecommunication Company Limited 31.27 31.50 30.51 30.71 -0.56 3,353,000
TELE Telecard Limited 5.60 5.60 5.34 5.37 -0.27 3,405,000
WTL WorldCall Telecom Limited 2.94 3.00 2.77 2.78 -0.17 7,459,500
Food Producers (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 27.05 28.00 27.05 27.56 -0.18 8,000
AABS Al-Abbas Sugar Mills Limited 109.50 111.10 109.00 111.10 5.29 28,700
ANSM Ansari Sugar Mills Limtied 16.14 16.14 14.22 14.79 -0.43 272,000
CHAS Chashma Sugar Mills Limited. 10.55 11.00 10.55 11.00 0.01 1,500
CLOV Clover Pakistan Limited 88.00 89.80 86.98 86.98 -0.30 3,500
CSUML Colony Sugar Mills Limited 8.10 8.50 8.00 8.43 0.44 38,000
DAAG Data Agro Limited 13.70 14.15 13.60 14.10 0.29 7,500
DWSM Dewan Sugar Mills Limited 3.77 3.77 3.60 3.60 0.00 8,500
EFOODS Engro Foods Limited 117.16 119.49 116.60 117.20 -0.46 2,949,000
FRSM Faran Sugar Mills Limited 30.99 32.25 30.99 32.00 1.25 251,500
HABSM Habib Sugar Mills Limited 33.85 34.50 33.00 34.45 0.08 211,000
HAL Habib-ADM Limited 30.72 31.30 30.72 31.00 0.00 2,500
HWQS Haseeb Waqas Sugar Mills Limited 6.75 6.75 6.41 6.67 -0.03 18,000
JDWS J.D.W. Sugar Mills Limited 213.49 214.90 207.00 211.20 1.20 5,800
KOHS Kohinoor Sugar Mills Limited 11.49 11.65 11.49 11.65 0.96 1,500
MRNS Mehran Sugar Mills Limited 97.10 98.50 96.00 98.48 -0.09 7,000
MIRKS Mirpurkhas Sugar Mills Limited 62.05 62.05 62.05 62.05 -0.59 500
MZSM Mirza Sugar Mills Limited 3.44 3.44 3.26 3.26 -0.08 8,000
MFFL Mitchells Fruit Farms Limited 660.00 667.00 660.00 666.00 6.00 450
NATF National Foods Limited 655.00 655.91 638.50 645.50 -3.18 5,600
NESTLE Nestle Pakistan Limited 8,195.00 8,195.00 8,002.00 8,111.00 33.49 120
NOPK Noon Pakistan Limited 44.77 44.81 44.77 44.81 -2.31 2,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 38.38 38.38 38.38 38.38 -2.02 500
NONS Noon Sugar Mills Limited 28.00 28.00 28.00 28.00 -1.30 500
PNGRS Pangrio Sugar Mills Limited 3.55 3.55 3.52 3.55 -0.05 16,500
PMRS Premier Sugar Mills and Distillery Company Limited 71.25 71.50 71.25 71.38 3.28 1,000
POML Punjab Oil Mills Limited 108.00 108.00 108.00 108.00 0.00 1,500
QUICE Quice Food Limited 7.80 8.15 7.80 8.01 0.23 585,000
RMPL Rafhan Maize Products Limited 10,880.00 10,951.50 10,880.00 10,951.50 521.50 460
SKRS Sakrand Sugar Mills Limited 2.90 3.05 2.90 3.05 -0.02 13,000
SHSML Shahmurad Sugar Mills Limited 19.25 19.50 19.00 19.00 0.00 26,000
SGML Shakerganj Mills Limited 19.25 19.29 18.70 18.91 -0.30 209,000
SASML Sind Abadgar Sugar Mills Limited 11.00 11.00 11.00 11.00 0.00 1,000
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 66.48 68.70 66.00 66.68 0.86 568,000
PPP Pakistan Paper Prouducts Limited 49.40 49.40 48.60 48.70 0.70 6,000
SEPL Security Paper Limited 76.01 76.25 76.01 76.07 0.07 6,500
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.19 7.30 7.00 7.00 0.00 13,500
CPPL Cherat Packaging Limited. 67.00 70.02 67.00 70.02 3.33 105,500
ECOP Ecopack Limited 23.75 24.20 23.55 23.89 0.84 114,000
GHGL Ghani Glass Mills Limited 60.10 62.00 60.01 61.03 -0.53 4,500
GVGL Ghani Value Glass Limited 22.00 22.10 21.65 21.65 -0.59 23,000
MACFL Macpac Films Limited 21.00 21.49 21.00 21.15 -0.06 93,000
MERIT Merit Packaging Limited 18.78 19.10 18.70 18.80 0.33 126,000
PKGS Packages Limited 367.00 368.90 365.00 365.66 0.52 39,800
SIEM Siemens Pakistan Engineering Co. Limited 1,280.00 1,280.00 1,260.00 1,264.70 -25.20 2,200
THALL Thal Limited 193.50 196.40 191.50 192.63 0.00 44,800
TRIPF Tri-Pack Films Limited 224.90 224.90 214.54 214.54 -11.29 78,400
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 121.00 123.88 114.48 115.62 -4.88 18,100
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 12.00 12.00 12.00 12.00 -1.00 2,500
HAEL Hala Enterprises Limited 17.20 17.85 16.66 17.09 -0.57 23,000
PAEL Pak Elektron Limited 25.50 26.60 25.45 26.60 1.26 6,187,000
SING Singer Pakistan Limited 25.00 25.00 24.90 25.00 0.03 11,000
TGL Tariq Glass Industries Limited 43.85 44.15 43.00 43.09 -0.21 228,000
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 9.50 9.89 9.50 9.58 -0.11 85,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.60 8.61 8.60 8.61 -0.04 6,500
CSAP Crescent Steel & Allied Products Limited 51.25 52.40 51.25 51.58 0.54 920,000
DSL Dost Steels Limited 5.05 5.09 5.00 5.04 -0.04 110,500
HSPI Huffaz Seamless Pipe Industries Limited 23.10 23.10 23.10 23.10 0.57 500
INIL International Industries Limited 61.30 61.30 58.10 59.37 -0.24 104,000
ISL International Steels Limited 24.50 25.45 23.46 23.61 -1.08 1,542,000
STPL Siddiqsons Tin Plate Limited 10.40 10.40 9.80 9.82 -0.27 323,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 111.30 111.30 111.30 111.30 5.30 5,000
PICT Pakistan International Container Terminal Limited 294.00 304.47 291.00 304.47 14.49 17,800
PNSC Pakistan National Shipping Corporation Limited 76.50 78.99 75.50 75.92 0.51 62,500
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 49.65 50.00 49.65 50.00 0.11 3,500
Life Insurance (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ALICO Amercian Life Insurance Company Limited 54.41 54.41 54.41 54.41 2.59 35,000
EFUL EFU Life Assurance Limited 130.00 130.00 125.00 127.00 1.98 9,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 72.59 72.59 70.82 70.89 -1.11 205,500
MDTL Media Times Limited 3.05 3.34 3.03 3.20 0.11 3,572,000
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 23.31 23.99 23.31 23.87 0.59 3,347,000
SSGC Sui Southern Gas Company Limited 31.55 32.50 31.01 31.63 0.24 3,258,500
Non Life Insurance (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 50.39 50.75 49.66 49.88 -0.13 2,719,900
AGIC Askari General Inusrance Company Limited 20.20 20.60 20.20 20.60 0.27 37,000
ATIL Atlas Insurance Limited 63.00 63.00 61.70 62.00 -0.74 12,500
CENI Century Insurance Comany Limited 21.38 21.70 21.01 21.07 -0.38 77,500
CSIL Crescent Star Insurance Company Limited 5.88 5.90 5.61 5.75 0.01 12,000
CYAN Cyan Limited 93.00 93.00 91.00 91.40 -2.08 23,000
EFUG EFU General Insurance Limited 130.00 132.00 128.61 131.08 1.48 50,000
HICL Habib Insurance Company Limited 19.94 19.94 18.59 18.65 -7.09 127,000
IGIIL IGI Insurance Limited 197.00 197.00 194.00 194.15 -3.06 45,000
JGICL Jubilee General Insurance Company Limited 109.00 109.00 103.55 103.55 -5.45 17,000
PKGI Pakistan General Insurance Company Limited 10.02 10.90 10.02 10.31 0.01 6,500
PAKRI Pakistan Reinsurance Company Limited 35.51 36.40 35.00 35.85 0.14 393,000
PIL PICIC Insurance Limited 15.60 15.60 14.60 15.40 0.80 22,500
PINL Premier Insurance Limited 14.00 14.00 13.66 14.00 -0.36 3,500
RICL Reliance Insurance Company Limited 11.45 11.60 11.40 11.44 -0.28 24,000
SHNI Shaheen Insurance Company Limited 6.55 6.62 6.50 6.50 -0.07 22,000
TDIL TPL Direct Insurance Limited 12.58 12.58 12.10 12.10 0.00 38,500
UNIC United Insurance Company of Pakistan Limited 22.95 23.25 22.87 22.87 -1.20 70,000
UVIC Universal Insurance Company Limited 4.90 4.90 4.90 4.90 -0.14 4,000
Oil and Gas (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 569.95 569.95 559.27 560.07 -5.57 22,300
ATRL Attock Refinery Limited 233.60 239.99 233.33 234.99 2.43 5,157,300
BPL Burshane LPG (Pakistan) Limited 38.10 39.84 37.61 39.84 1.89 101,500
BYCO Byco Petroleum Pakistan Limited 11.69 11.93 11.68 11.74 0.10 2,548,500
MARI Mari Petroleum Company Limited 267.89 272.77 265.01 272.77 12.98 326,000
NRL National Refinery Limited 242.50 246.00 238.10 239.81 -1.68 524,500
OGDC Oil and Gas Development Company Limited 262.99 263.96 259.66 260.90 -0.90 287,000
POL Pakistan Oilfields Limited 538.00 548.00 536.00 541.65 6.16 415,000
PPL Pakistan Petroleum Limited 232.60 236.45 232.60 233.19 -0.38 990,500
PRL Pakistan Refinery Limited 141.02 141.02 141.01 141.02 6.71 33,500
PSO Pakistan State Oil Company Limited 444.00 448.50 443.62 446.15 3.64 2,104,400
SHEL Shell Pakistan Limited 280.50 288.67 280.15 288.67 13.74 708,700
Personal Goods (Textile) (Number of traded companies in sector: 83)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 7.78 8.27 7.78 7.95 0.65 14,000
AATM Ali Asghar Textile Mills Limited 5.00 5.11 5.00 5.11 -0.24 5,500
AMTEX Amtex Limited 3.90 3.98 3.80 3.81 -0.04 316,500
APOT Apollo Textile Mills Limited 14.07 14.07 14.07 14.07 -1.00 1,000
ADMM Artistic Denim Mills Limited 77.50 79.99 77.50 79.70 2.69 15,500
ARUJ Aruj Industries Limited 13.20 14.35 12.35 13.15 -0.20 7,500
ASRL Associated Services Limited 8.50 8.50 8.50 8.50 -0.10 1,000
ANL Azgard Nine Limited 7.35 7.46 7.25 7.29 0.02 2,499,000
BCML Babri Cotton Mills Limited 78.22 78.22 75.51 77.00 -2.48 19,500
BATA Bata Pakistan Limited 3,445.00 3,450.00 3,250.00 3,302.92 -96.98 2,040
BILF Bilal Fibres Limited 16.80 17.00 16.00 16.74 0.00 24,500
BROT Brothers Textile Mills Limited 10.09 10.58 10.00 10.03 0.09 50,500
CHBL Chenab Limited 5.27 5.33 5.21 5.28 0.09 110,500
CLCPS Chenab Limited - Preference Shares 1.97 2.09 1.90 2.00 0.00 166,500
COLG Colgate Palmolive (Pakistan) Limited 1,655.00 1,699.00 1,655.00 1,656.10 5.05 120
CML Colony Mills Limited 4.75 5.05 4.75 4.96 0.14 285,000
CCM Crescent Cotton Mills Limited 50.55 50.55 50.55 50.55 -1.70 1,000
CFL Crescent Fibres Limited 31.01 31.50 31.01 31.01 -0.49 1,000
CJPL Crescent Jute Proudcts Limited 3.98 4.29 3.98 4.23 0.40 11,000
CRTM Crescent Textile Mills Limited 18.20 18.50 18.10 18.42 0.15 32,500
DSIL D.S. Industires Limited 4.69 4.85 4.49 4.52 -0.06 314,500
DLL Dawood Lawrancepur Limited 103.26 104.79 101.27 101.74 -4.39 13,000
DFSM Dewan Farooque Spinning Mills Limited 3.70 4.05 3.70 3.91 0.29 568,000
ELSM Ellcot Spinning Mills Limited 76.00 77.00 76.00 77.00 1.70 1,500
FASM Faisal Spinning Mills Limited 182.00 184.99 182.00 184.99 -3.51 5,400
GADT Gadoon Textile Mills Limited 195.00 201.99 195.00 195.82 1.02 60,600
GFIL Ghazi Fabrics International Limited 11.50 11.50 11.50 11.50 0.44 5,000
GLPL Gillette Pakistan Limited 420.00 420.00 420.00 420.00 -14.10 200
GATM Gul Ahmed Textile Mills Limited 51.75 53.14 51.72 52.90 1.69 360,000
GUSM Gulistan Spinning Mills Limited 3.76 3.76 3.75 3.75 0.09 6,500
HMIM Haji Mohammed Ismail Mills Limited 3.05 3.05 3.02 3.04 -0.46 7,000
HIRAT Hira Textile Mills Limited 11.80 12.15 11.67 11.95 0.28 262,000
IBFL Ibrahim Fibre Limited 79.30 79.30 79.30 79.30 1.80 500
IDRT Idrees Textile Mills Limited 15.49 15.49 15.49 15.49 0.49 1,000
INKL International Knitwear Limited 11.48 11.93 11.48 11.93 -0.55 2,500
JATM J.A. Textile Mills Limited 7.25 7.25 7.25 7.25 0.05 500
JKSM J.K. Spinning Mills Limited 31.40 31.40 31.40 31.40 0.88 2,000
JDMT Janana-de-Malucho Textile Mills Limited 122.00 122.00 122.00 122.00 -3.00 500
JUBS Jubilee Spinning and Weaving Mills Limited 5.75 6.20 5.75 6.20 0.90 3,000
KSTM Khalid Siraj Textile Mills Limited 4.40 4.40 4.40 4.40 -0.35 500
KOHTM Kohat Textile Mills Limited 17.35 17.88 17.15 17.41 -0.74 8,500
KOIL Kohinoor Industries Limited 3.50 3.51 3.40 3.46 0.04 35,500
KML Kohinoor Mills Limited 15.70 15.74 14.45 15.00 -0.13 11,000
KTML Kohinoor Textile Mills Limited 24.15 24.50 23.85 24.06 0.09 164,000
LEUL Leather Up Industries Limited 7.15 7.15 7.15 7.15 0.14 1,000
LIBT Libaas Textile Limited 16.80 16.80 16.80 16.80 0.05 500
MQTM Maqbool Textile Mills Limited 24.95 25.50 24.95 25.50 0.47 4,500
MSOT Masood Textile Mills Limited 125.00 127.99 122.49 122.49 -2.51 9,500
MTIL Mian Textile Industries Limited 3.99 4.00 3.91 3.95 0.15 50,000
MFTM Mohummed Farooq Textile Mills Limited 4.26 4.26 4.00 4.15 -0.04 22,500
NPSM N.P. Spinning Mills Limited 54.75 54.90 54.75 54.83 1.00 1,000
NAGC Nagina Cotton Mills Limited 67.00 67.00 67.00 67.00 -0.18 500
NSRMR National Silk and Rayon Mills (R) 24.86 27.47 24.86 27.47 0.92 16,000
NCL Nishat Chunian Limited 43.50 45.29 43.48 44.44 0.96 2,965,500
NML Nishat Mills Limited 114.49 118.15 113.85 115.48 1.07 5,590,100
OLSM Olympia Spinning and Weaving Mills Limited 4.20 4.65 4.20 4.65 0.00 3,000
OLTM Olympia Textile Mills Limited 6.50 7.37 6.50 7.37 0.37 1,000
PASM Paramount Spinning Mills Limited 6.30 6.30 6.30 6.30 -0.02 2,500
PRET Premium Textile Mills Limited 139.99 139.99 135.00 136.67 1.67 500
PRWM Prosperity Weaving Mills Limited 42.70 42.70 41.00 41.25 0.25 53,500
QUET Quetta Textile Mills Limited 41.00 41.21 40.27 40.27 -2.11 9,000
RAVT Ravi Textile Mills Limited 4.25 4.39 4.10 4.20 0.01 27,000
REWM Reliance Weaving Mills Limited 41.30 44.62 41.30 41.68 -1.45 12,000
RUBY Ruby Textile Mills Limited 7.50 7.50 7.00 7.25 0.05 8,500
RUPL Rupali Polyester Limited 18.00 18.90 18.00 18.90 0.90 1,500
SAIF Saif Textile Mills Limited 27.11 27.11 26.55 26.90 -0.20 44,500
SALT Salfi Textile Mills Limited 165.00 170.00 165.00 167.50 -3.50 1,000
SLYT Sally Textile Mills Limited 23.00 24.42 23.00 23.61 0.35 8,500
SNAI Sana Industries Limited 66.00 66.00 66.00 66.00 -0.50 500
SFL Sapphire Fibers Limited 302.02 302.02 290.00 299.00 -6.00 4,600
SRSM Sargodha Spinning Mills Limited 11.50 11.80 11.50 11.78 0.28 6,000
SSML Saritow Spinning Mills Limited 11.06 11.38 11.01 11.21 -0.02 25,000
SRVI Service Industries Limited 654.00 660.00 625.25 642.83 -7.25 15,800
STML Shams Textile Mills Limited 50.00 50.00 50.00 50.00 -2.50 500
SURC Suraj Cotton Mills Limited 113.22 113.22 113.22 113.22 -5.91 500
TATM Tata Textile Mills Limited 48.00 50.35 48.00 48.90 0.56 23,000
TREET Treet Corporation Limited 124.90 129.39 124.10 126.29 2.63 587,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 50.99 51.00 50.99 51.00 -2.40 1,500
TRPOL Tri-Star Ployester Limited 1.97 2.05 1.95 1.97 -0.03 451,500
YOUW Yousuf Weaving Mills Limited 4.60 4.60 4.60 4.60 -0.20 4,000
ZAHT Zahidjee Textile Mills Limited 16.00 16.00 15.50 15.74 0.19 11,000
ZTL Zephyr Textile Limited 8.60 9.20 8.50 8.80 0.40 50,000
ZIL ZIL Limited 137.50 137.50 137.50 137.50 1.75 1,500
Pharma and Bio Tech (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 489.99 497.00 481.50 488.63 4.68 43,100
FEROZ Ferozsons Laboratories Limited 207.00 213.00 205.01 206.81 1.95 21,400
GLAXO GlaxoSmithKline (Pakistan) Limited 190.00 190.70 187.01 187.72 0.35 187,500
HINOON Highnoon Laboratories Limited 153.00 153.00 151.25 152.75 -1.25 1,300
IBLHL IBL HealthCare Limited 95.00 98.10 95.00 97.85 0.85 6,000
OTSU Otsuka Pakistan Limited 51.50 52.00 51.50 52.00 1.30 1,500
SAPL Sanofi-Aventis Pakistan Limited 1,045.00 1,061.00 1,019.16 1,019.72 -53.08 2,700
SEARL The Searle Company Limited 170.50 171.00 167.00 167.96 -0.84 36,900
WYETH Wyeth Pakistan Limited 4,120.00 4,120.00 4,100.00 4,100.00 -15.00 40
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 5.25 5.31 5.15 5.20 0.01 3,711,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 40.25 41.94 40.20 41.80 1.69 2,114,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.05 14.89 14.03 14.89 1.00 14,564,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 33.09 33.09 32.80 33.09 1.57 514,000
TPL TPL Trakker Limited 9.00 9.39 9.00 9.09 0.09 180,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,390.00 1,400.00 1,361.05 1,385.68 6.68 3,000
PMPK Philip Morris (Pakistan) Limited 675.00 740.59 675.00 740.59 35.26 3,500
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 8.11 8.12 7.99 8.01 0.00 1,589,000
PSEL Pakistan Services Limited 465.00 511.74 465.00 511.74 24.36 1,500
Future Contracts (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
NCL-APR   44.28 45.50 44.28 44.62 0.00 641,500
FCCL-APR   17.76 17.94 17.76 17.85 0.00 836,000
HUBC-APR   52.70 52.95 52.01 52.51 0.00 69,000
UBL-APR   173.00 179.97 173.00 179.97 0.00 135,500
MLCF-APR   30.35 30.65 29.87 30.35 0.00 2,424,000
OGDC-APR   262.74 262.75 259.01 259.94 0.00 49,500
LUCK-APR   360.00 369.99 359.00 366.55 0.00 360,000
PPL-APR   235.00 236.70 234.00 234.25 0.00 126,000
NBP-APR   60.15 63.57 59.75 63.33 0.00 4,437,000
FATIMA-APRB   31.10 31.10 31.00 31.00 0.00 15,000
AHCL-APR   28.05 28.94 28.05 28.94 0.00 56,500
PIOC-APR   45.45 45.50 45.02 45.18 0.00 198,500
ATRL-APR   234.00 240.78 234.00 235.91 0.00 2,175,000
CHCC-APR   71.70 71.70 69.80 69.83 0.00 40,500
FFC-APR   113.99 115.79 113.95 114.98 0.00 95,500
EFOODS-APR   118.35 119.70 117.16 117.73 0.00 1,154,000
KAPCO-APR   63.99 63.99 60.70 62.45 0.00 6,500
PTC-APR   31.43 31.43 30.70 30.83 0.00 1,483,500
DGKC-APR   92.70 93.25 92.50 92.85 0.00 577,000
AKBL-APR   18.20 19.09 18.18 18.99 0.00 109,500
ENGRO-APR   214.20 215.00 210.30 211.08 0.00 1,838,000
MCB-APR   273.50 284.00 273.00 281.96 0.00 610,000
NML-APR   114.50 118.30 114.20 115.96 0.00 1,756,500
BAHL-APR   42.80 42.80 42.80 42.80 0.00 1,500
SNGP-APR   23.40 24.10 23.40 23.84 0.00 94,500
SSGC-APR   31.25 32.60 31.25 31.75 0.00 146,500
FFBL-APR   41.85 42.40 41.76 42.31 0.00 19,000
BOP-APR   11.35 11.48 11.25 11.31 0.00 3,699,500
DAWH-APR   91.01 91.60 90.00 91.12 0.00 55,000
FABL-APR   16.20 16.59 15.91 16.48 0.00 1,688,000
PSO-APR   445.20 449.49 445.02 447.35 0.00 1,311,500
AICL-APR   49.13 50.00 48.90 49.19 0.00 910,500
BAFL-APR   28.00 28.90 27.90 28.68 0.00 493,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
EFLTFC3   99.85 99.85 99.85 99.85 0.00 50,000

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