ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Tuesday, November 25, 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 November 24, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 31,505.25 31,615.59 31,303.04 31,316.96 -177.88 115,756,480
KSE-30 KSE-30 Index 20,611.25 20,701.91 20,503.87 20,515.67 -94.48 38,793,550
KSE-ALL KSE All Share Index 23,145.33 23,228.74 23,000.72 23,004.39 -134.35 200,358,890
KSE-MI30 KSE Meezan Index 50,650.33 50,778.73 50,186.40 50,210.83 -297.24 41,119,400
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 149.10 154.00 149.00 152.00 -1.00 5,500
ATBA Atlas Battery Limited 741.00 789.00 741.00 773.48 11.00 25,200
ATLH Atlas Honda Limited 302.00 314.00 296.00 302.58 1.65 22,100
BWHL Baluchistan Wheels Limited 62.00 62.00 62.00 62.00 0.00 500
DFML Dewan Farooque Motors Limited 8.65 9.14 8.58 8.64 -0.25 2,756,500
EXIDE Exide Pakistan Limited 1,970.00 2,000.00 1,929.45 1,935.71 -95.28 45,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 159.89 159.89 152.17 152.17 -8.00 527,000
GHNL Ghandara Nissan Limited 58.00 58.00 55.26 55.72 -1.35 158,000
GAIL Ghani Automobile Industries Limited 6.18 6.39 6.01 6.05 -0.21 1,800,500
HCAR Honda Atlas Cars (Pakistan) Limited 220.60 221.85 206.73 207.22 -10.39 1,649,500
INDU Indus Motor Company Limited 847.00 858.97 846.00 851.07 -3.30 9,100
PSMC Pak Suzuki Motor Company Limited 380.50 381.00 368.02 369.35 -12.54 273,000
SAZEW Sazgar Engineering Works Limited 36.49 36.50 36.20 36.20 -0.35 6,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,200.00 1,230.00 1,200.00 1,229.99 23.32 4,180
NMFL Nirala MSR Foods Limited 21.60 21.60 20.78 20.88 -0.52 192,000
SHEZ Shezan International Limited 980.00 984.72 935.00 971.19 33.36 7,350
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 651.85 651.85 633.00 644.41 23.60 72,800
AHCL Arif Habib Corporation Limited 23.49 23.70 23.20 23.20 -0.01 344,000
BAPL Bawany Air Product Limited 7.55 7.55 7.03 7.03 0.01 11,500
BIFO Biafo Industries Limited 180.15 182.80 177.00 177.26 -3.25 42,700
DAWH Dawood Hercules Corporation Limited 80.80 81.00 78.51 78.68 -1.82 88,500
DCH Descon Chemicals Limited 4.05 4.11 3.95 3.99 -0.10 235,000
DOL Descon Oxychem Limited 6.00 6.00 5.91 6.00 -0.13 27,500
DSFL Dewan Salman Fibre Limited 1.89 1.90 1.82 1.84 -0.01 302,500
ENGRO Engro Corporation Limited 202.00 203.00 198.01 198.85 -3.12 2,593,900
EFERT Engro Fertilizers Limited 65.25 65.25 61.70 62.08 -2.86 7,263,000
EPCL Engro Polymer and Chemicals Limited 11.52 11.70 11.50 11.59 0.09 525,000
FATIMA Fatima Fertilizer Company Limited 31.63 31.75 31.34 31.50 -0.13 1,123,000
FFBL Fauji Fertilizer Bin Qasim Limited 42.15 42.65 42.12 42.16 0.00 242,500
FFC Fauji Fertilizer Company Limited 120.00 120.00 118.44 118.74 -0.40 272,200
GGL Ghani Gases Limited 27.60 28.46 27.50 28.46 1.35 677,500
ICI I.C.I. Pakistan Limited 556.00 556.00 545.10 547.96 -5.95 12,600
ICL Ittehad Chemical Limited 28.25 28.25 27.12 27.40 -1.03 58,500
LINDE Linde Pakistan Limited 242.75 242.75 228.50 228.88 -6.87 17,200
LOTCHEM Lotte Chemical Pakistan Limited 6.77 6.89 6.66 6.69 -0.08 608,500
NICL Nimir Industrial Chemicals Limited 26.00 27.00 25.76 26.77 0.27 36,500
PGCL Pakistan Gum and Chemiclas Limited 311.06 311.06 305.00 311.06 14.81 6,800
PPVC Pakistan PVC Limited 5.20 5.20 5.20 5.20 0.47 500
SARC Sardar Chemical Industries Limited 8.72 9.25 8.72 9.10 -0.30 3,000
SITC Sitara Chemical Industries Limited 303.00 304.99 298.00 299.03 -2.53 8,500
SPL Sitara Peroxide Limited 13.52 13.59 13.28 13.34 -0.16 73,000
UDPL United Distributors Pakistan Limited 36.45 36.45 36.00 36.00 1.00 1,500
WAHN Wah Noble Chemicals Limited 68.00 68.00 65.00 65.06 -2.94 15,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 116.48 119.49 115.50 115.73 -0.17 518,500
AMBL Apna Microfinance Bank Limited 6.00 6.00 6.00 6.00 0.20 1,000
AKBL Askari Bank Limited 21.97 22.10 21.75 21.81 -0.16 921,500
BAFL Bank Al-Falah Limited 31.23 31.40 30.60 30.66 -0.35 340,000
BAHL Bank Al-Habib Limited 48.01 48.99 47.50 47.59 -0.73 637,500
BOK Bank Of Khyber Limited 9.50 9.50 9.03 9.25 0.00 95,000
BOP Bank Of Punjab Limited 8.35 8.37 8.03 8.05 -0.23 4,667,500
BIPL Bankislami Pakistan Limited 9.97 10.12 9.76 9.78 -0.22 68,000
FABL Faysal Bank Limited 17.99 18.00 17.50 17.53 -0.14 599,500
HBL Habib Bank Limited 209.60 210.15 208.25 209.65 0.16 56,600
HMB Habib Metropolitan Bank Limited 37.00 37.00 36.01 36.67 -0.52 31,500
JSBL JS Bank Limited 6.54 6.70 6.47 6.52 0.03 1,132,500
KASBB KASB Bank Limited 1.65 1.69 1.57 1.60 -0.05 1,575,000
MCB MCB Bank Limited 285.25 290.01 285.25 289.58 2.39 239,900
MEBL Meezan Bank Limited 50.25 50.25 49.85 49.85 -0.40 5,500
NBP National Bank Of Pakistan 62.70 62.70 62.22 62.33 -0.14 881,000
NIB NIB Bank Limited 2.06 2.10 2.00 2.01 -0.01 2,772,000
SBL Samba Bank Limited 6.70 6.80 6.70 6.70 -0.25 10,500
SILK Silkbank Limited 2.09 2.10 2.00 2.01 -0.06 861,000
SNBL Soneri Bank Limited 13.85 13.85 13.50 13.51 -0.18 209,500
SCBPL Standard Chartered Bank Limited 23.30 23.80 22.90 23.70 -0.05 56,000
SMBL Summit Bank Limited 3.19 3.35 3.15 3.20 0.05 4,487,500
UBL United Bank Limited 181.60 181.89 179.00 179.75 -0.54 282,900
Construction and Materials (Cement) (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 424.89 430.65 392.40 400.98 -9.17 421,400
ACPL Attock Cement (Pakistan) Limited 174.50 174.55 171.80 171.90 -1.34 4,100
BERG Berger Paints Pakistan Limited 81.99 82.99 77.95 78.15 -3.90 92,000
BWCL Bestway Cement Limited 113.01 113.01 106.00 110.55 -0.46 2,000
CHCC Cherat Cement Company Limited 61.50 61.50 58.60 59.03 -1.61 707,500
DGKC D.G. Khan Cement Company Limited 89.10 89.35 87.30 87.62 -1.15 3,113,000
DBCI Dadabhoy Cement Industries Limited 4.00 4.00 3.86 3.99 -0.06 41,500
DADX Dadex Eternit Limited 44.34 44.50 43.50 44.38 1.88 8,000
DNCC Dandot Cement Company Limited 9.59 10.50 9.59 10.00 -0.50 2,500
DCL Dewan Cement Limited 7.19 7.23 7.02 7.08 -0.02 993,500
EMCO Emco Industries Limited 4.80 4.88 4.70 4.80 0.10 5,000
FCCL Fauji Cement Company Limited 22.25 22.40 21.85 21.89 -0.36 885,000
FECTC Fecto Cement Limited 62.95 64.72 61.25 61.99 -0.47 227,500
FLYNG Flying Cement Company Limited 7.15 7.25 7.10 7.16 -0.18 146,500
GAMON Gammon Pakistan Limited 17.85 18.00 17.80 18.00 1.00 33,500
HADC Haydary Construction Company Limited 2.25 2.33 2.20 2.22 -0.13 79,000
JVDC Javedan Corporation Limited 28.11 28.40 27.90 27.91 -0.99 19,000
KOHC Kohat Cement Limited 153.00 153.00 150.00 150.74 -2.81 77,800
LPCL Lafarge Pakistan Cement Limited 16.64 16.64 16.31 16.33 -0.17 3,172,000
LUCK Lucky Cement Limited 468.00 479.00 467.22 473.56 6.18 1,104,400
MLCF Maple Leaf Cement Factory Limited 34.10 34.26 32.76 33.07 -0.96 9,500,000
PIOC Pioneer Cement Limited 71.40 71.40 68.50 68.90 -2.09 1,888,000
POWER Power Cement Limited 5.64 5.85 5.63 5.66 -0.03 59,500
STCL Shabbir Tiles and Ceramics Limited 10.90 10.98 10.45 10.62 0.07 58,500
THCCL Thatta Cement Company Limited 29.00 29.92 29.00 29.92 1.42 398,500
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 31.25 31.60 30.10 30.52 -0.21 179,000
EPQL Engro Powergen Qadirpur Limited 42.35 43.74 42.35 42.70 0.25 1,264,500
HUBC Hub Power Company Limited 71.39 71.39 70.44 70.50 -0.48 77,500
IDEN Ideal Energy Limited 5.25 5.29 5.25 5.29 0.19 1,500
JPGL Japan Power Generation Limited 3.25 3.29 3.00 3.11 -0.12 2,245,500
KEL K-Electric Limited 7.35 7.50 7.35 7.41 0.03 3,122,000
KOHE Kohinoor Energy Limited 47.68 47.68 46.12 46.12 -0.38 12,000
KOHP Kohinoor Power Company Limited 3.00 3.00 2.98 2.99 0.02 2,500
KAPCO Kot Addu Power Company Limited 70.85 71.25 70.55 70.75 -0.28 162,500
LPL Lalpir Power Limited 26.94 26.94 25.85 25.93 -0.59 247,000
NCPL Nishat Chunian Power Limited 46.89 46.90 46.80 46.80 0.16 10,500
NPL Nishat Power Limited 46.52 46.52 45.90 45.90 -0.68 21,500
PKGP PAKGEN Power Limited 22.99 23.35 22.85 22.91 0.18 916,000
SEL Sitara Energy Limited 36.31 36.31 36.31 36.31 -0.44 500
SEPCO Southern Electric Power Company Limited 2.41 2.60 2.35 2.50 0.09 1,140,500
TSPL Tri-Star Power Limited 1.66 1.74 1.65 1.74 -0.03 29,000
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 148.99 149.00 144.02 146.12 3.59 18,100
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 49.06 49.06 49.00 49.01 -0.52 3,000
AGTL Al-Ghazi Tractors Limited 449.50 464.24 445.00 450.03 5.63 60,700
BCL Bolan Casting Limited 58.99 59.69 58.99 59.69 2.84 35,000
GHNI Ghandhara Industries Limited 48.75 48.75 47.55 47.69 -0.56 53,000
HINO HinoPak Motors Limited 910.00 910.00 882.01 886.78 -30.38 4,300
KSBP K.S.B. Pumps Co. Limited 159.00 163.00 152.10 152.10 -6.37 37,500
MTL Millat Tractors Limited 653.83 665.00 647.50 650.92 1.48 44,200
PECO Pakistan Engineering Company Limited 114.25 114.25 114.25 114.25 -6.00 500
Equity Investment Instruments (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ARMR2 Allied Rental(R) 26.51 26.51 26.51 26.51 0.00 1,000
BRR B.R.R. Guardian Modaraba 6.10 6.19 6.01 6.01 0.01 85,500
CSM Crescent Standard Modaraba 2.00 2.00 1.93 1.93 -0.03 46,000
FANM First Al-Noor Modarba 5.30 5.35 5.30 5.32 0.16 16,000
FECM First Elite Capital Modaraba 3.55 4.15 3.50 4.12 -0.04 11,000
FHAM First Habib Modarba Limited 9.00 9.10 9.00 9.10 0.10 72,000
FIBLM First IBL Modaraba 3.16 3.16 3.16 3.16 -0.34 1,000
FNBM First National Bank Modarba 3.30 3.30 3.20 3.20 -0.10 323,500
PAKMI First Pakistan Modarba 2.00 2.00 2.00 2.00 0.10 1,500
FPRM First Paramount Modaraba 13.55 13.55 13.55 13.55 0.04 500
PMI First Prudential Modarba 1.82 1.82 1.81 1.82 0.00 6,000
FPJM First Punjab Modarba 3.85 3.85 3.60 3.70 -0.18 28,000
FUDLM First UDL Modarba 27.51 27.98 27.00 27.57 -0.61 13,500
GASF Golden Arrow Selected Funds Limited 9.50 9.70 9.40 9.53 0.09 379,000
MODAM Modaraba Al - Mali 2.50 2.90 2.50 2.90 0.60 64,000
PGF PICIC Growth Fund 26.03 26.25 25.90 26.25 0.00 301,000
PIF PICIC Investment Fund 12.40 12.40 12.24 12.27 -0.10 117,000
SCM Standard Chartered Modaraba 24.00 25.00 24.00 24.75 0.25 51,000
Financial Services (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 50.99 50.99 49.51 49.96 -0.46 33,500
ARPAK Arpak International Investment Limited 21.99 21.99 19.91 19.91 -1.04 12,000
FCSC First Capital Securites Corporation Limited 2.32 2.32 2.20 2.26 -0.09 6,500
FCIBL First Credit & Invest Bank Limited 7.80 7.99 7.80 7.99 -0.81 4,500
FDIBL First Dawood Investment Bank Limited 1.12 1.20 1.12 1.20 -0.09 7,000
FNEL First National Equities Limited 2.60 2.60 2.53 2.60 0.10 26,000
IGIBL IGI Investment Bank Limited 1.50 1.70 1.47 1.58 0.15 649,500
IFSL Invest & Finance Securities Limited 18.31 18.31 18.31 18.31 -0.30 2,000
ICIBL Invest Capital Investment Bank Limited 1.75 1.75 1.66 1.71 -0.12 11,000
JSCL Jahangir Siddiqui Company Limited 16.10 16.79 15.85 16.09 0.25 24,884,500
JSGCL JS Global Capital Limited 37.11 37.11 37.00 37.11 1.76 8,500
JSIL JS Investments Limited 12.08 12.28 11.70 11.76 -0.24 1,480,000
KASBSL KASB Securities Limited 5.51 5.55 5.41 5.42 -0.08 87,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 19.00 19.00 18.80 18.95 0.47 97,500
NEXT Next Capital Limited 5.40 5.40 5.40 5.40 -0.57 3,000
OLPL Orix Leasing Pakistan Limited 48.01 49.00 47.20 48.00 -0.04 64,000
PASL Pervez Ahmed Securities Limited 3.33 3.33 3.12 3.17 -0.08 443,000
SPLC Saudi Pak Leasing Company Limited 2.92 2.98 2.88 2.98 0.06 108,500
SIBL Security Investment Bank Limited 2.50 2.50 2.50 2.50 0.45 1,000
SCLL Standard Chartered Leasing Limited 8.95 8.95 8.95 8.95 -0.05 1,000
TRIBL Trust Investment Bank Limited 1.20 1.20 1.18 1.20 0.02 43,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.60 72.60 72.60 72.60 0.40 1,000
PTC Pakistan Telecommunication Company Limited 21.50 21.60 21.20 21.25 -0.21 628,000
TELE Telecard Limited 3.49 3.50 3.32 3.34 -0.07 280,500
WTL WorldCall Telecom Limited 1.63 1.63 1.55 1.59 -0.02 346,500
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 23.00 23.85 22.85 23.01 0.01 34,500
ALNRS Al-Noor Sugar Mills Limited 40.00 41.47 38.75 38.83 -0.67 35,000
CHAS Chashma Sugar Mills Limited. 28.92 30.95 28.92 30.95 0.51 1,000
CLOV Clover Pakistan Limited 137.68 137.68 137.68 137.68 6.55 9,000
CSUML Colony Sugar Mills Limited 8.00 8.00 8.00 8.00 -0.45 5,500
DAAG Data Agro Limited 12.37 13.55 12.30 13.45 0.15 58,000
DWSM Dewan Sugar Mills Limited 3.90 3.90 3.76 3.76 -0.21 8,500
EFOODS Engro Foods Limited 98.49 100.85 98.10 98.53 0.59 5,825,000
FRSM Faran Sugar Mills Limited 43.25 43.30 42.25 42.25 -0.65 23,500
HABSM Habib Sugar Mills Limited 45.68 45.69 45.68 45.69 -0.20 1,000
HWQS Haseeb Waqas Sugar Mills Limited 6.39 6.39 6.39 6.39 0.52 500
ISIL Ismail Industries Limited 240.00 242.00 240.00 241.00 2.88 300
JDWS J.D.W. Sugar Mills Limited 312.51 319.00 303.05 303.27 -15.73 9,700
JSML Jauharabad Sugar Mills Limited 13.51 13.58 13.40 13.40 -1.00 3,500
MRNS Mehran Sugar Mills Limited 114.00 115.00 112.00 113.75 1.40 7,300
MZSM Mirza Sugar Mills Limited 3.00 3.00 2.95 2.95 0.04 10,500
MFFL Mitchells Fruit Farms Limited 803.79 803.79 750.00 775.33 9.81 15,200
NATF National Foods Limited 735.00 740.00 712.00 712.05 -13.36 2,250
NESTLE Nestle Pakistan Limited 8,350.00 8,900.00 8,350.00 8,775.00 175.00 120
NOPK Noon Pakistan Limited 33.53 33.53 33.53 33.53 1.59 21,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 19.28 19.28 19.28 19.28 1.00 500
NONS Noon Sugar Mills Limited 28.92 28.92 28.92 28.92 1.37 8,500
POML Punjab Oil Mills Limited 105.63 105.63 105.63 105.63 5.03 500
QUICE Quice Food Limited 8.03 8.05 7.91 7.97 -0.01 204,500
RMPL Rafhan Maize Products Limited 10,356.01 10,400.00 10,356.01 10,400.00 -500.00 200
SSOM S.S. Oil Mills Limited 49.00 49.41 48.50 49.00 1.94 6,500
SKRS Sakrand Sugar Mills Limited 3.00 3.00 2.95 2.95 -0.15 10,000
SHSML Shahmurad Sugar Mills Limited 61.30 61.37 56.51 56.82 -1.63 11,000
SGML Shakerganj Mills Limited 15.55 15.57 15.55 15.57 -0.04 2,500
TICL Thal Industries Corporation Limited 90.00 90.00 90.00 90.00 -0.87 500
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 50.00 50.00 48.81 48.99 -1.07 22,500
PPP Pakistan Paper Prouducts Limited 66.00 66.10 65.50 66.10 -1.50 3,000
SEPL Security Paper Limited 72.00 73.50 71.75 73.15 0.15 17,000
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.50 6.50 6.00 6.27 -0.06 20,000
CPPL Cherat Packaging Limited. 138.50 141.75 135.05 135.89 -3.70 76,500
ECOP Ecopack Limited 17.01 17.40 16.70 16.75 -0.28 147,000
GHGL Ghani Glass Mills Limited 60.50 61.10 57.25 57.74 -1.51 121,500
MACFL Macpac Films Limited 18.45 18.45 18.05 18.05 -0.29 15,500
MERIT Merit Packaging Limited 21.01 21.50 21.01 21.16 0.04 122,500
PKGS Packages Limited 670.00 678.00 650.00 658.26 -11.10 11,150
SIEM Siemens Pakistan Engineering Co. Limited 1,300.01 1,300.01 1,290.00 1,290.00 -25.00 360
THALL Thal Limited 260.01 260.01 248.47 253.13 -8.41 28,300
TRIPF Tri-Pack Films Limited 243.00 246.99 239.00 239.55 -5.12 24,100
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 198.00 198.00 193.00 194.17 -6.25 17,800
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 10.02 10.30 10.00 10.06 -0.29 13,500
PAEL Pak Elektron Limited 30.00 30.30 29.42 29.51 -0.42 2,781,500
PAELR1 Pak Elektron(R) 9.30 9.49 8.81 8.84 -0.26 1,863,500
TGL Tariq Glass Industries Limited 43.75 44.45 42.10 42.30 -0.75 639,500
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.15 8.20 7.81 7.88 -0.12 37,000
CSAP Crescent Steel & Allied Products Limited 47.00 47.00 45.00 46.29 1.44 1,107,500
DSL Dost Steels Limited 3.21 3.26 3.20 3.26 -0.01 4,000
HSPI Huffaz Seamless Pipe Industries Limited 20.15 20.79 20.00 20.79 0.49 40,000
INIL International Industries Limited 65.20 65.20 63.80 64.29 -1.04 151,500
ISL International Steels Limited 23.51 24.00 23.50 23.86 -0.04 134,500
STPL Siddiqsons Tin Plate Limited 6.70 7.09 6.70 7.08 0.31 2,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 25.57 26.24 25.25 25.92 0.53 7,448,500
PICT Pakistan International Container Terminal Limited 324.00 324.00 323.00 323.00 2.90 500
PNSC Pakistan National Shipping Corporation Limited 131.00 134.32 131.00 133.44 5.51 731,000
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 91.00 92.34 91.00 91.99 4.04 8,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 163.90 164.00 160.05 160.05 -0.19 800
IGIL IGI Life Insurance Company Limited 205.00 205.00 190.02 190.02 -7.61 3,000
JLICL Jubilee Life Insurance Company Limited 359.99 363.75 359.99 363.75 2.00 5,200
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 16.27 16.29 15.41 15.54 -0.66 3,791,800
MDTL Media Times Limited 2.67 2.67 2.59 2.60 -0.01 265,500
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 23.61 23.61 23.00 23.61 1.12 8,810,000
SSGC Sui Southern Gas Company Limited 34.01 35.39 33.61 35.09 1.36 10,079,500
Non Life Insurance (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.80 47.89 47.01 47.13 -0.55 548,000
AGIC Askari General Inusrance Company Limited 27.00 27.00 26.70 26.94 -0.06 29,500
ATIL Atlas Insurance Limited 79.50 80.45 78.80 79.49 0.59 28,000
CENI Century Insurance Comany Limited 21.85 21.85 21.07 21.09 -0.42 7,500
CYAN Cyan Limited 87.20 88.00 86.00 86.26 -2.02 38,000
EFUG EFU General Insurance Limited 146.00 151.13 143.11 144.26 -3.55 318,700
HICL Habib Insurance Company Limited 22.02 22.20 21.80 22.01 -0.14 20,000
IGIIL IGI Insurance Limited 240.00 241.00 237.00 237.84 -1.75 13,300
JGICL Jubilee General Insurance Company Limited 94.50 94.55 94.50 94.53 -0.02 1,500
PKGI Pakistan General Insurance Company Limited 10.00 10.20 9.71 10.00 0.05 8,500
PAKRI Pakistan Reinsurance Company Limited 29.50 30.15 29.50 29.84 -0.33 188,000
SSIC Silver Star Insurance Co. Limited 8.40 8.40 8.40 8.40 -0.50 500
TDIL TPL Direct Insurance Limited 25.46 25.46 25.45 25.45 -1.32 6,500
UNIC United Insurance Company of Pakistan Limited 28.50 29.03 27.75 29.00 1.35 18,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 556.20 557.99 552.00 552.00 -3.82 4,500
ATRL Attock Refinery Limited 195.58 196.10 193.00 193.32 -2.62 214,000
BPL Burshane LPG (Pakistan) Limited 57.35 57.35 53.50 53.98 -0.98 114,000
BYCO Byco Petroleum Pakistan Limited 9.85 10.07 9.79 9.81 -0.13 926,500
HASCOL Hascol Petroleum Limited 85.19 85.48 81.20 81.90 -1.83 1,498,500
MARI Mari Petroleum Company Limited 694.90 699.50 654.43 655.26 -33.61 902,700
NRL National Refinery Limited 190.51 190.52 187.00 187.09 -3.02 50,600
OGDC Oil and Gas Development Company Limited 232.20 232.75 230.00 230.47 -0.88 261,900
POL Pakistan Oilfields Limited 475.60 480.50 472.50 473.00 -4.39 111,250
PPL Pakistan Petroleum Limited 203.50 203.70 200.50 200.77 -1.77 429,700
PRL Pakistan Refinery Limited 154.50 155.50 154.00 154.09 -1.09 3,200
PSO Pakistan State Oil Company Limited 362.90 365.00 360.15 361.18 -1.56 468,500
SHEL Shell Pakistan Limited 267.99 271.85 265.80 266.14 -1.27 219,800
Personal Goods (Textile) (Number of traded companies in sector: 77)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 6.20 6.20 5.65 5.65 -0.05 5,000
AMTEX Amtex Limited 2.80 2.84 2.70 2.72 -0.09 196,000
ADMM Artistic Denim Mills Limited 101.05 102.50 99.00 99.93 -2.42 73,500
ARUJR Aruj Ind Ltd.(R) 7.95 7.96 6.80 6.95 -0.01 12,500
ARUJ Aruj Industries Limited 18.00 19.00 17.74 17.79 -0.96 48,500
ANL Azgard Nine Limited 5.85 6.03 5.75 5.79 -0.04 2,186,500
BCML Babri Cotton Mills Limited 52.00 52.15 51.75 52.00 0.87 3,500
BNWM Bannu Woollen Mills Limited 58.20 58.50 56.12 57.06 -1.18 36,500
BATA Bata Pakistan Limited 3,000.10 3,249.00 3,000.00 3,200.01 75.01 140
BTL Blessed Textile Mills Limited 164.00 164.00 164.00 164.00 -8.01 200
BROT Brothers Textile Mills Limited 9.25 9.69 8.60 8.85 -0.35 32,500
CHBL Chenab Limited 5.20 5.23 5.10 5.16 -0.19 51,500
CLCPS Chenab Limited - Preference Shares 2.05 2.05 1.97 1.97 -0.08 22,500
COLG Colgate Palmolive (Pakistan) Limited 1,751.00 1,810.00 1,750.00 1,795.00 0.00 1,400
CTM Colony Textile Mills Limited 4.76 4.90 4.73 4.74 -0.06 11,500
CJPL Crescent Jute Proudcts Limited 3.96 4.44 3.96 4.18 0.24 26,000
CRTM Crescent Textile Mills Limited 18.50 18.50 18.00 18.00 -0.45 29,000
DSIL D.S. Industires Limited 4.45 4.50 4.45 4.50 0.00 85,000
DLL Dawood Lawrancepur Limited 122.50 125.00 122.00 122.98 -4.40 1,800
DFSM Dewan Farooque Spinning Mills Limited 3.70 3.70 3.56 3.67 0.09 5,000
FASM Faisal Spinning Mills Limited 165.27 165.27 161.00 161.07 -3.66 4,400
GADT Gadoon Textile Mills Limited 294.99 303.03 287.10 301.21 12.61 463,500
GFIL Ghazi Fabrics International Limited 9.25 9.25 9.05 9.10 -0.72 6,500
GLPL Gillette Pakistan Limited 435.00 435.00 430.00 430.00 -20.00 500
GLAT Glamour Textile Mills Limited 74.00 74.00 74.00 74.00 0.00 100
GATM Gul Ahmed Textile Mills Limited 61.50 61.99 59.70 60.07 -0.94 197,000
GUSM Gulistan Spinning Mills Limited 2.61 2.61 2.57 2.57 0.06 2,000
GSPM Gulshan Spinning Mills Limited 3.27 3.27 3.27 3.27 0.76 500
HMIM Haji Mohammed Ismail Mills Limited 3.25 3.25 3.00 3.00 -0.01 10,000
HIRAT Hira Textile Mills Limited 12.15 12.48 12.00 12.15 -0.06 570,000
ICCT I.C.C. Textile Limited 3.65 3.65 3.65 3.65 -0.35 5,000
IBFL Ibrahim Fibre Limited 70.00 70.00 70.00 70.00 0.00 5,000
IDYM Indus Dyeing Manufacturing Company Limited 850.00 850.00 850.00 850.00 5.00 50
INKLR Int. Knitwear(R) 5.00 5.00 4.00 4.00 0.00 48,000
ISTM Ishaq Textile Mills Limited 15.24 15.24 15.24 15.24 -0.11 1,000
JATM J.A. Textile Mills Limited 6.45 6.45 6.45 6.45 0.50 1,000
JDMT Janana-de-Malucho Textile Mills Limited 97.00 97.00 96.50 96.50 -3.50 1,500
JUBS Jubilee Spinning and Weaving Mills Limited 4.70 4.80 4.70 4.80 0.20 1,000
KOHTM Kohat Textile Mills Limited 18.35 19.49 18.00 19.25 0.44 35,500
KOIL Kohinoor Industries Limited 3.35 3.35 3.25 3.26 -0.09 5,000
KML Kohinoor Mills Limited 14.00 14.00 13.75 13.75 -0.82 3,000
KOSM Kohinoor Spinning Mills Limited 23.45 24.87 23.45 23.77 0.07 129,500
KTML Kohinoor Textile Mills Limited 27.11 27.80 26.70 27.04 -0.02 644,000
LMSM Land Mark Spinning Industries Limited 5.55 6.49 5.55 6.11 -0.07 26,000
LEUL Leather Up Industries Limited 12.16 12.16 11.45 11.81 -0.64 113,000
MQTM Maqbool Textile Mills Limited 23.45 23.50 23.00 23.00 0.00 13,000
MSOT Masood Textile Mills Limited 116.00 119.88 115.25 115.91 1.18 16,100
MTIL Mian Textile Industries Limited 4.49 4.49 3.70 3.70 -0.10 2,500
MFTM Mohummed Farooq Textile Mills Limited 7.15 7.20 6.80 6.84 -0.30 126,500
MUKT Mukhtar Textile Mills Limited 2.39 2.40 2.17 2.20 0.00 19,000
NSRM National Silk and Rayon Mills Limited 24.26 24.26 24.26 24.26 -1.07 500
NCL Nishat Chunian Limited 44.70 44.95 43.40 43.81 -0.73 569,000
NML Nishat Mills Limited 117.00 118.25 116.72 116.89 0.31 348,800
OLTM Olympia Textile Mills Limited 9.26 9.26 9.26 9.26 1.00 500
PSYL Pakistan Synthetics Limited 16.73 16.73 16.73 16.73 0.24 500
PASM Paramount Spinning Mills Limited 5.65 5.65 5.65 5.65 0.07 500
PRWM Prosperity Weaving Mills Limited 37.10 39.00 37.10 39.00 1.00 2,000
QUET Quetta Textile Mills Limited 50.07 50.07 50.07 50.07 -3.08 2,000
RAVT Ravi Textile Mills Limited 3.89 3.89 3.70 3.70 -0.11 3,000
REDCO Redco Textiles Limited 4.78 4.99 4.75 4.97 -0.23 18,500
SJTM Sajjad Textile Mills Limited 16.30 16.30 16.30 16.30 0.67 2,000
SLYT Sally Textile Mills Limited 20.27 20.27 20.27 20.27 0.27 1,000
SMTM Samin Textiles Limited 13.43 14.30 13.40 14.30 1.00 115,000
SFL Sapphire Fibers Limited 422.00 422.00 422.00 422.00 -15.00 5,700
SSML Saritow Spinning Mills Limited 10.02 10.02 10.02 10.02 -0.08 5,000
SRVI Service Industries Limited 1,010.00 1,024.00 973.00 994.26 -15.06 8,950
SERT Service Textile Industries Limited 19.50 20.46 19.25 20.44 0.28 17,000
SUHJ Suhail Jute Mills Limited 16.40 18.35 16.40 18.35 0.95 2,000
SUTM Sunrays Textile Mills Limited 226.00 226.01 226.00 226.01 1.01 200
SURC Suraj Cotton Mills Limited 107.10 108.00 107.10 108.00 0.00 200
THAS Taha Spinning Mills Limited 11.54 11.54 11.54 11.54 0.91 1,000
TATM Tata Textile Mills Limited 38.50 38.50 37.90 37.90 -0.44 6,000
TREET Treet Corporation Limited 130.49 135.90 129.00 135.90 6.47 799,400
TCLTC Treet Corporation Limited (Pref Term Certificates) 46.30 46.46 46.30 46.46 2.21 3,500
TRPOL Tri-Star Ployester Limited 1.79 1.79 1.56 1.60 0.00 102,500
YOUW Yousuf Weaving Mills Limited 4.80 4.80 4.42 4.70 -0.03 3,000
ZAHT Zahidjee Textile Mills Limited 15.75 15.75 15.75 15.75 0.25 5,000
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 790.00 804.00 770.00 771.43 -5.99 119,150
FEROZ Ferozsons Laboratories Limited 480.25 480.25 480.25 480.25 22.86 175,500
GLAXO GlaxoSmithKline (Pakistan) Limited 239.51 239.75 229.71 230.56 -7.79 336,300
HINOON Highnoon Laboratories Limited 275.00 275.00 257.25 259.66 -9.24 54,400
IBLHL IBL HealthCare Limited 164.00 164.00 156.00 156.68 -3.99 108,400
OTSU Otsuka Pakistan Limited 87.80 88.50 86.00 86.82 1.82 23,500
SAPL Sanofi-Aventis Pakistan Limited 850.00 863.76 835.00 843.57 20.94 1,450
SEARL The Searle Company Limited 271.00 271.00 255.70 257.56 -7.48 1,089,100
Real Estate Investment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 3.29 3.29 3.14 3.15 -0.05 427,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 34.54 35.69 34.24 34.57 -0.02 1,288,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 11.26 11.26 10.85 10.89 -0.32 2,318,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 28.25 28.39 27.77 27.94 -0.33 124,000
TPL TPL Trakker Limited 8.63 8.75 8.07 8.61 0.17 418,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 418.75 418.75 418.75 418.75 0.00 100
PAKT Pakistan Tobacco Company Limited 913.00 913.00 912.00 912.83 -47.17 140
PMPK Philip Morris (Pakistan) Limited 958.00 959.00 958.00 959.00 0.00 2,150
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.71 7.31 6.45 7.11 0.50 29,201,500
FUTURE CONTRACTS (Number of traded companies in sector: 65)
Symbol Company Name Open High Low Close Change Volume
KEL-DEC   7.45 7.60 7.45 7.52 0.00 150,500
PIOC-NOV   71.20 71.20 68.70 69.11 0.00 908,000
FABL-NOV   17.70 17.70 17.70 17.70 0.00 10,000
NCL-DEC   45.00 45.20 44.00 44.23 0.00 538,000
PSO-DEC   365.50 367.70 363.80 364.99 0.00 207,000
BAHL-NOV   48.30 48.30 48.00 48.00 0.00 3,000
OGDC-DEC   231.00 231.00 230.00 230.02 0.00 124,500
DGKC-NOV   89.35 89.45 87.30 87.87 0.00 1,926,000
FCCL-NOV   22.30 22.40 21.90 21.96 0.00 130,500
AKBL-NOV   22.03 22.03 21.89 21.90 0.00 104,000
PPL-NOV   203.50 203.50 200.70 200.91 0.00 160,500
ATRL-NOV   195.40 196.00 193.70 194.39 0.00 88,500
PIOC-DEC   71.00 71.65 69.40 69.51 0.00 471,000
BOP-NOV   8.27 8.28 8.01 8.03 0.00 196,500
FABL-DEC   17.92 17.92 17.92 17.92 0.00 6,000
LPCL-NOV   15.89 16.58 15.89 16.35 0.00 398,000
AHCL-DEC   23.61 23.61 23.61 23.61 0.00 5,000
BAHL-DEC   48.00 48.00 48.00 48.00 0.00 2,500
EFOODS-NOV   98.75 100.90 98.30 98.75 0.00 1,349,500
DGKC-DEC   89.50 89.79 88.01 88.58 0.00 691,000
FCCL-DEC   22.60 22.70 22.50 22.50 0.00 115,000
AKBL-DEC   22.01 22.10 22.00 22.10 0.00 12,000
PTC-NOV   21.60 21.60 21.26 21.45 0.00 82,000
ENGRO-NOV   202.10 203.00 198.50 199.15 0.00 1,170,000
PPL-DEC   204.25 205.40 202.50 202.67 0.00 116,500
ATRL-DEC   196.75 197.00 195.00 195.44 0.00 35,000
NML-NOV   117.00 118.20 117.00 117.18 0.00 105,500
BOP-DEC   8.35 8.49 8.14 8.17 0.00 170,500
LPCL-DEC   16.60 16.60 16.26 16.43 0.00 49,500
NBP-NOV   62.55 62.80 62.32 62.46 0.00 466,000
EFOODS-DEC   100.00 101.79 99.01 99.51 0.00 924,500
FFC-NOV   119.50 119.50 119.00 119.20 0.00 9,000
MLCF-NOV   34.25 34.30 32.82 33.22 0.00 3,607,500
PTC-DEC   21.89 21.89 21.45 21.45 0.00 99,000
ENGRO-DEC   203.00 205.00 200.02 200.51 0.00 309,500
NML-DEC   118.25 119.00 118.00 118.09 0.00 43,500
UBL-NOV   181.00 181.20 180.00 180.46 0.00 27,500
NBP-DEC   63.00 63.20 62.80 63.00 0.00 338,500
BAFL-NOV   31.00 31.00 30.75 30.78 0.00 55,500
FFC-DEC   117.00 117.00 117.00 117.00 0.00 6,000
MLCF-DEC   34.00 34.60 33.10 33.52 0.00 1,728,500
LUCK-NOV   468.25 479.00 468.00 474.05 0.00 571,500
AICL-NOV   47.57 47.90 47.00 47.19 0.00 1,062,500
SNGP-NOV   23.64 23.64 23.25 23.63 0.00 641,500
UBL-DEC   182.00 182.00 179.80 179.98 0.00 24,500
BAFL-DEC   31.30 31.30 30.95 30.95 0.00 39,000
SSGC-NOV   34.60 35.49 34.00 35.18 0.00 1,261,500
LUCK-DEC   470.00 480.50 470.00 477.05 0.00 263,000
AICL-DEC   48.00 49.69 47.50 47.60 0.00 900,500
MCB-NOV   285.02 290.00 285.02 289.28 0.00 22,500
SNGP-DEC   23.64 23.64 23.60 23.64 0.00 257,000
EPCL-NOV   11.60 11.65 10.40 11.60 0.00 15,500
PAEL-NOV   29.91 30.23 29.50 29.54 0.00 2,378,000
CHCC-NOV   62.00 62.00 58.40 58.76 0.00 661,000
FFBL-NOV   42.00 42.00 42.00 42.00 0.00 1,000
KEL-NOV   7.49 7.50 7.41 7.47 0.00 143,000
SSGC-DEC   34.25 35.58 34.25 35.58 0.00 239,000
NCL-NOV   44.90 44.90 43.50 43.69 0.00 666,000
PSO-NOV   365.00 365.00 361.00 361.76 0.00 434,000
OGDC-NOV   232.25 232.50 230.00 231.07 0.00 182,000
MCB-DEC   289.00 289.00 289.00 289.00 0.00 500
EPCL-DEC   11.65 11.65 11.65 11.65 0.00 1,000
HUBC-NOV   71.25 71.25 70.25 71.25 0.00 15,000
PAEL-DEC   30.10 30.15 29.35 29.40 0.00 2,637,000
CHCC-DEC   61.00 61.00 58.00 58.34 0.00 606,500
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CRTMR   4.45 4.45 2.45 2.88 0.00 138,000

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