ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Sunday, February 7, 2016

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2014.
Latest update was on February 4, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 32,221.79 32,504.27 32,221.79 32,478.98 394.92 88,249,540
KSE-30 KSE-30 Index 18,861.90 19,037.29 18,861.90 19,012.90 271.95 68,480,050
KSE-ALL KSE All Share Index 22,497.29 22,644.30 22,497.29 22,627.83 238.57 151,180,830
KSE-MI30 KSE Meezan Index 54,791.96 55,401.14 54,791.96 55,293.89 831.70 46,291,500
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 386.00 390.00 385.50 387.00 0.04 1,900
ATLH Atlas Honda Limited 380.00 385.00 380.00 383.67 1.98 6,600
DFML Dewan Farooque Motors Limited 8.29 8.29 7.81 8.08 0.03 2,284,500
GHNL Ghandara Nissan Limited 180.90 182.39 178.00 180.05 1.16 1,130,800
GHNI Ghandhara Industries Limited 415.00 426.23 402.00 425.96 20.02 774,800
GAIL Ghani Automobile Industries Limited 7.53 7.76 7.42 7.58 0.15 1,062,500
HINO HinoPak Motors Limited 1,058.99 1,095.75 1,058.99 1,095.75 52.17 52,400
HCAR Honda Atlas Cars (Pakistan) Limited 287.00 291.89 279.00 280.75 2.61 814,200
INDU Indus Motor Company Limited 1,058.98 1,060.00 1,045.00 1,049.27 4.01 27,800
MTL Millat Tractors Limited 495.00 500.00 490.00 492.30 -5.78 26,650
PSMC Pak Suzuki Motor Company Limited 520.00 522.00 513.00 517.24 -0.50 48,000
SAZEW Sazgar Engineering Works Limited 30.70 30.79 29.50 30.26 0.93 46,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 214.49 214.50 214.00 214.50 -0.49 1,500
ATBA Atlas Battery Limited 679.99 688.00 662.25 686.89 1.89 1,900
BWHL Baluchistan Wheels Limited 79.00 79.01 78.00 78.00 2.75 5,000
EXIDE Exide Pakistan Limited 793.00 793.00 782.00 782.00 -11.00 300
GTYR General Tyre and Rubber Co. of Pakistan Limited 166.90 168.80 166.00 167.18 1.86 104,800
THALL Thal Limited 259.97 263.75 259.50 261.22 4.22 20,700
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 18.75 18.75 18.75 18.75 -0.15 1,000
PAEL Pak Elektron Limited 65.10 65.89 64.75 65.31 0.64 4,856,500
PCAL Pakistan Cables Limited 155.00 156.00 155.00 155.00 0.00 14,600
SIEM Siemens Pakistan Engineering Co. Limited 900.00 920.00 900.00 917.50 3.00 250
SING Singer Pakistan Limited 24.16 24.70 24.15 24.50 0.28 277,000
TPL TPL Trakker Limited 11.55 12.39 11.50 12.12 0.66 3,150,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 182.94 182.95 180.00 180.93 0.37 57,600
BWCL Bestway Cement Limited 144.00 144.00 142.00 142.00 1.00 8,100
CHCC Cherat Cement Company Limited 98.35 99.00 97.25 97.56 -0.07 476,000
DGKC D.G. Khan Cement Company Limited 159.70 161.50 157.90 158.09 -1.12 4,077,300
DNCC Dandot Cement Company Limited 9.25 10.00 9.23 10.00 1.00 119,000
DCL Dewan Cement Limited 13.13 13.38 13.00 13.13 0.16 5,756,500
FCCL Fauji Cement Company Limited 40.10 40.31 39.60 39.82 -0.17 4,973,500
FECTC Fecto Cement Limited 84.26 85.50 84.26 85.00 -0.59 24,500
FLYNG Flying Cement Company Limited 8.05 8.25 7.81 8.11 0.11 57,500
GWLC Gharibwal Cement Limited 43.50 44.62 43.50 44.32 1.82 263,500
JVDC Javedan Corporation Limited 29.00 29.00 28.31 28.90 -0.09 8,500
KOHC Kohat Cement Limited 267.99 267.99 261.00 265.22 -1.92 42,600
LUCK Lucky Cement Limited 510.00 524.00 510.00 520.31 13.94 803,400
MLCF Maple Leaf Cement Factory Limited 85.42 85.79 84.70 85.01 0.03 1,887,500
PAKCEM Pakcem Limited 18.99 19.00 18.67 18.72 0.07 237,500
PIOC Pioneer Cement Limited 92.45 92.65 90.70 91.38 -0.47 364,500
POWER Power Cement Limited 8.82 8.98 8.70 8.79 0.07 732,000
SMCPL Safe Mix Concrete Limited 10.70 10.99 10.25 10.32 -0.08 112,000
THCCL Thatta Cement Company Limited 23.25 24.99 22.61 24.99 1.19 16,000
CHEMICAL (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.95 8.10 7.91 8.10 0.02 37,500
AKZO Akzo Nobel Pakistan Limited 215.18 219.00 215.11 216.50 1.20 12,700
ARPL Archroma Pakistan Limited 455.00 466.00 455.00 457.15 1.76 25,200
BAPL Bawany Air Product Limited 6.80 7.14 6.80 7.14 -0.01 16,500
BERG Berger Paints Pakistan Limited 89.00 92.90 88.52 92.11 3.11 215,500
BIFO Biafo Industries Limited 260.00 267.49 260.00 261.39 0.39 2,700
COLG Colgate Palmolive (Pakistan) Limited 1,425.00 1,490.00 1,425.00 1,490.00 -10.00 60
DAAG Data Agro Limited 10.00 10.00 10.00 10.00 0.40 1,500
DCH Descon Chemicals Limited 6.85 7.10 6.85 7.00 0.10 1,965,500
DOL Descon Oxychem Limited 5.01 5.10 4.95 5.08 0.07 269,000
DYNO Dynea Pakistan Limited 37.40 37.40 35.61 36.12 -0.10 22,500
EPCL Engro Polymer and Chemicals Limited 9.39 9.99 9.35 9.82 0.50 275,000
GGL Ghani Gases Limited 25.00 25.75 24.90 25.26 0.41 470,500
ICI I.C.I. Pakistan Limited 453.00 460.00 453.00 459.00 7.42 4,200
ICL Ittehad Chemical Limited 28.70 29.66 28.50 29.66 1.41 318,000
LINDE Linde Pakistan Limited 104.90 107.00 104.10 106.90 2.62 11,500
LOTCHEM Lotte Chemical Pakistan Limited 5.70 5.89 5.70 5.84 0.15 1,068,500
NICL Nimir Industrial Chemicals Limited 26.00 26.50 26.00 26.01 0.51 11,500
PGCL Pakistan Gum and Chemiclas Limited 135.00 136.00 132.00 135.38 2.91 2,000
PPVC Pakistan PVC Limited 4.11 4.55 4.11 4.50 0.20 8,000
SARC Sardar Chemical Industries Limited 6.85 6.85 6.81 6.81 -0.19 1,500
SHCI Shaffi Chemical Industries Limited 2.80 2.91 2.80 2.91 0.11 1,000
SPL Sitara Peroxide Limited 12.30 12.75 12.30 12.50 0.00 274,500
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 8.16 8.30 8.06 8.19 -0.01 412,500
PGF PICIC Growth Fund 21.00 21.15 20.70 21.01 0.41 114,500
PIF PICIC Investment Fund 10.50 10.50 10.50 10.50 0.05 2,000
TSMF Tri-Star Mutual Fund Limited 3.00 3.25 3.00 3.25 0.24 10,500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 94.20 94.40 93.30 93.93 0.23 16,000
AKBL Askari Bank Limited 22.36 22.75 22.36 22.49 -0.07 920,500
BAFL Bank Al-Falah Limited 28.50 29.25 28.35 28.99 0.53 774,500
BAHL Bank Al-Habib Limited 44.20 44.95 44.00 44.87 0.65 1,102,000
BOK Bank Of Khyber Limited 10.51 11.11 10.51 11.11 0.11 2,000
BOP Bank Of Punjab Limited 8.80 8.85 8.76 8.80 0.07 1,559,000
BIPL Bankislami Pakistan Limited 10.85 10.85 10.80 10.80 -0.20 2,000
FABL Faysal Bank Limited 15.62 15.62 15.41 15.52 0.07 118,500
HBL Habib Bank Limited 188.70 192.80 188.70 192.09 3.39 1,067,900
HMB Habib Metropolitan Bank Limited 32.50 32.50 32.11 32.50 0.07 106,000
JSBL JS Bank Limited 7.50 7.70 7.48 7.50 0.01 310,500
MCB MCB Bank Limited 204.30 205.99 203.26 203.79 0.72 321,600
MEBL Meezan Bank Limited 44.49 45.40 44.49 45.40 1.53 160,000
NBP National Bank Of Pakistan 56.70 57.15 56.06 56.26 -0.14 1,957,500
NIB NIB Bank Limited 1.78 1.81 1.77 1.80 0.05 421,000
SBL Samba Bank Limited 7.40 7.60 7.40 7.56 -0.31 27,500
SILK Silkbank Limited 1.78 1.90 1.75 1.76 0.02 1,665,000
SNBL Soneri Bank Limited 15.24 15.73 14.75 15.40 0.65 160,500
SCBPL Standard Chartered Bank Limited 21.11 21.50 21.10 21.50 0.10 7,500
SMBL Summit Bank Limited 3.66 3.72 3.65 3.69 -0.01 22,000
UBL United Bank Limited 154.02 155.50 153.00 154.83 0.83 2,169,100
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 32.00 32.00 30.10 31.90 0.90 2,000
ASL Aisha Steel Mills Limited 8.04 8.05 8.00 8.01 0.03 8,000
ASTL Amreli Steels Ltd. 59.40 59.51 58.66 58.87 -0.16 1,016,000
BCL Bolan Casting Limited 49.50 50.94 49.46 49.46 0.93 7,500
CSAP Crescent Steel & Allied Products Limited 133.75 134.67 132.60 132.81 -0.51 268,900
DSL Dost Steels Limited 15.25 15.40 14.99 15.03 -0.02 304,000
DKL Drekkar Kingsway Limited 14.00 14.14 13.88 14.01 0.11 31,500
HSPI Huffaz Seamless Pipe Industries Limited 17.00 17.00 17.00 17.00 0.20 5,500
INIL International Industries Limited 69.90 70.30 69.00 70.00 1.07 43,500
ISL International Steels Limited 25.15 25.34 24.80 25.25 0.25 197,500
KSBP K.S.B. Pumps Co. Limited 220.00 220.00 219.00 219.25 -2.07 500
MUGHAL Mughal Iron and Steel Industries Limited 72.88 73.55 72.45 72.93 0.57 462,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 46.60 47.34 46.60 47.04 0.63 71,000
DAWH Dawood Hercules Corporation Limited 111.90 116.53 111.90 116.34 5.35 422,600
ENGRO Engro Corporation Limited 271.25 275.75 271.25 275.04 4.62 1,674,400
EFERT Engro Fertilizers Limited 79.29 81.48 78.66 81.15 2.53 4,654,000
FATIMA Fatima Fertilizer Company Limited 37.70 38.00 37.01 37.75 0.41 465,500
FFBL Fauji Fertilizer Bin Qasim Limited 49.74 49.74 49.10 49.24 0.19 1,451,000
FFC Fauji Fertilizer Company Limited 111.16 111.70 111.00 111.08 0.41 718,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 53.35 53.55 52.80 52.87 0.07 305,500
CLOV Clover Pakistan Limited 55.50 56.20 55.50 56.20 1.70 10,500
EFOODS Engro Foods Limited 141.75 143.30 140.22 140.94 0.48 1,235,300
MFFL Mitchells Fruit Farms Limited 305.00 318.00 305.00 316.29 -5.16 2,900
MUREB Murree Brewery Company Limited 760.00 760.00 755.25 755.26 -39.74 380
NATF National Foods Limited 301.05 302.00 300.00 300.29 -2.14 4,900
NOPK Noon Pakistan Limited 100.98 100.99 98.10 100.99 4.80 151,400
NOPKNV Noon Pakistan Limited - Non Voting Shares 65.10 68.65 65.10 68.65 3.26 97,700
QUICE Quice Food Limited 7.09 7.25 7.01 7.20 0.17 352,000
TREET Treet Corporation Limited 57.65 58.99 57.65 58.09 0.76 873,500
ZIL ZIL Limited 85.00 86.54 83.00 83.00 -1.81 20,500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.07 5.63 5.05 5.47 0.35 605,500
GHGLR Ghani Glass (R) 74.50 76.65 74.50 76.65 3.65 19,700
GHGL Ghani Glass Limited 85.50 91.22 85.50 91.22 4.34 142,800
GGGL Ghani Global Glass Limited 14.75 15.56 14.55 15.56 1.00 281,500
GVGL Ghani Value Glass Limited 17.95 17.97 17.25 17.33 -0.14 25,000
STCL Shabbir Tiles and Ceramics Limited 7.65 7.85 7.52 7.79 0.25 166,000
TGL Tariq Glass Industries Limited 65.61 69.39 65.60 69.30 3.21 147,500
INSURANCE (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 56.70 57.01 56.30 56.53 0.08 966,500
AGIC Askari General Inusrance Company Limited 32.00 32.50 32.00 32.50 0.50 4,000
CENI Century Insurance Comany Limited 26.02 27.90 26.01 26.79 0.00 29,500
CSIL Crescent Star Insurance Company Limited 10.38 10.60 10.35 10.40 0.01 225,500
CYAN Cyan Limited 93.44 94.49 88.28 91.18 0.01 139,000
EFUG EFU General Insurance Limited 144.79 144.99 144.05 144.05 0.02 12,900
IGIIL IGI Insurance Limited 232.00 233.00 227.00 231.13 -1.30 3,800
JGICL Jubilee General Insurance Company Limited 102.20 102.20 102.10 102.10 -2.00 1,500
PKGI Pakistan General Insurance Company Limited 8.00 8.00 7.95 7.95 -0.94 1,500
PAKRI Pakistan Reinsurance Company Limited 31.74 32.35 31.55 32.13 0.63 81,000
PINL Premier Insurance Limited 31.50 33.70 31.01 31.17 -1.33 2,000
RICL Reliance Insurance Company Limited 11.50 12.00 11.50 11.94 0.39 9,500
SHNI Shaheen Insurance Company Limited 5.30 5.50 5.30 5.50 -0.40 2,000
UNIC United Insurance Company of Pakistan Limited 20.30 20.50 20.25 20.48 0.03 9,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 58.68 60.29 58.52 59.91 1.10 147,500
FCSC First Capital Securites Corporation Limited 2.60 2.69 2.55 2.65 0.10 40,500
FDIBL First Dawood Investment Bank Limited 1.20 1.76 1.19 1.37 0.17 1,443,500
FNEL First National Equities Limited 2.65 2.80 2.65 2.80 0.10 17,000
IGIBL IGI Investment Bank Limited 1.44 1.47 1.44 1.47 0.03 77,000
IFSL Invest & Finance Securities Limited 21.66 21.66 21.66 21.66 1.03 2,500
ICIBL Invest Capital Investment Bank Limited 1.34 1.34 1.21 1.29 0.00 2,000
JSCL Jahangir Siddiqui Company Limited 18.50 19.02 18.50 19.02 1.00 6,245,500
JSGCL JS Global Capital Limited 42.49 42.99 42.49 42.89 0.64 5,000
JSIL JS Investments Limited 15.70 16.40 15.70 16.31 0.72 26,500
PASL Pervez Ahmed Securities Limited 1.96 2.05 1.93 1.99 0.06 1,301,000
TRIBL Trust Investment Bank Limited 1.09 1.16 1.09 1.16 0.07 7,000
TSBL Trust Securities and Brokerage Limited 2.76 3.24 2.75 3.24 0.19 2,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 70.92 70.92 70.92 70.92 3.37 3,600
CJPL Crescent Jute Proudcts Limited 2.55 2.69 2.51 2.67 0.26 20,000
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 60.45 60.45 60.45 60.45 1.20 500
SPLC Saudi Pak Leasing Company Limited 1.50 1.50 1.45 1.45 -0.05 91,000
SLCL Security Leasing Corporation Limited 2.00 2.00 2.00 2.00 0.00 100,000
SLL SME Leasing Limited 1.60 1.74 1.60 1.66 0.16 14,000
SCLL Standard Chartered Leasing Limited 9.20 9.20 9.20 9.20 -0.79 1,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 3,100.00 3,290.00 3,100.00 3,290.00 124.89 100
LEUL Leather Up Industries Limited 9.50 9.80 9.45 9.62 -0.43 3,500
SRVI Service Industries Limited 905.00 908.00 905.00 906.99 13.16 250
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 12.34 13.00 12.30 12.55 0.55 88,500
GAMON Gammon Pakistan Limited 13.16 14.39 13.16 14.32 0.23 26,000
HADC Haydary Construction Company Limited 2.30 3.21 2.30 3.21 1.00 789,500
MACFL Macpac Films Limited 16.45 16.73 16.38 16.73 -0.01 4,000
PACE Pace (Pakistan) Limited 6.55 6.69 6.51 6.59 0.13 4,970,500
SHFA Shifa International Hospitals Limited 275.00 280.00 271.00 275.50 -4.50 8,600
STPL Siddiqsons Tin Plate Limited 9.05 9.30 9.01 9.06 -0.09 48,500
SPEL Synthetic Products Enterprises Limited 56.00 56.25 55.50 55.55 0.17 22,000
TRIPF Tri-Pack Films Limited 202.50 211.75 202.50 207.35 5.14 71,600
TRIPFR Tri-Pack Films Limited (R) 72.25 78.06 72.03 78.06 3.71 18,100
MODARABAS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 7.40 7.50 7.40 7.50 0.49 2,000
BRR B.R.R. Guardian Modaraba 6.99 7.00 6.93 6.93 0.07 42,500
CSM Crescent Standard Modaraba 1.66 1.66 1.66 1.66 0.00 1,000
FECM First Elite Capital Modaraba 4.12 4.26 4.12 4.26 0.16 1,000
FEM First Equity Modarba 5.00 5.00 5.00 5.00 0.15 1,000
FHAM First Habib Modarba Limited 10.20 10.20 10.10 10.10 -0.01 80,000
FPJM First Punjab Modarba 5.10 5.40 5.10 5.19 -0.51 3,000
FUDLM First UDL Modarba 21.84 21.84 21.84 21.84 0.79 500
MODAM Modaraba Al - Mali 3.25 3.25 3.20 3.21 0.01 12,500
SCM Standard Chartered Modaraba 27.40 27.44 27.11 27.11 0.01 2,500
TRSM Trust Modarba 5.00 5.00 5.00 5.00 1.00 500
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 649.40 670.57 648.00 670.57 31.93 554,150
OGDC Oil and Gas Development Company Limited 110.60 111.45 109.61 110.49 3.02 4,088,100
POL Pakistan Oilfields Limited 217.00 222.57 217.00 222.06 10.08 1,825,900
PPL Pakistan Petroleum Limited 118.00 118.99 117.46 118.47 3.46 2,421,100
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 446.00 448.00 439.00 442.00 -2.00 7,700
BPL Burshane LPG (Pakistan) Limited 72.90 72.90 70.50 72.50 1.00 3,500
HASCOL Hascol Petroleum Limited 150.50 151.48 147.50 148.08 -0.90 1,025,300
PSO Pakistan State Oil Company Limited 341.50 345.00 340.00 341.30 6.08 866,900
SHEL Shell Pakistan Limited 254.25 262.55 253.98 255.85 5.80 313,500
SNGP Sui Northern Gas Pipelines Limited 22.15 22.83 22.15 22.59 0.58 3,355,500
SSGC Sui Southern Gas Company Limited 32.70 33.25 32.60 32.84 0.43 1,558,500
PAPER & BOARD (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 51.49 52.00 50.40 50.40 -0.59 9,000
CPPL Cherat Packaging Limited. 340.00 340.00 337.00 338.93 0.03 5,100
MERIT Merit Packaging Limited 16.39 16.50 16.20 16.26 0.06 30,000
PKGS Packages Limited 561.99 562.65 560.00 560.88 1.97 7,400
PPP Pakistan Paper Prouducts Limited 57.00 58.00 57.00 58.00 1.00 6,000
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 640.00 670.00 640.00 668.05 26.99 11,750
FEROZ Ferozsons Laboratories Limited 979.00 1,000.00 969.00 992.06 21.14 55,200
GLAXO GlaxoSmithKline (Pakistan) Limited 221.70 222.40 220.02 220.43 0.08 150,200
HINOON Highnoon Laboratories Limited 516.00 517.50 508.00 511.65 -1.16 19,700
IBLHL IBL HealthCare Limited 116.20 117.00 116.20 116.67 -0.17 17,300
OTSU Otsuka Pakistan Limited 80.00 80.49 79.00 80.49 -0.51 4,000
SEARL The Searle Company Limited 438.50 443.89 437.90 441.30 5.70 451,800
WYETH Wyeth Pakistan Limited 2,100.00 2,100.00 2,100.00 2,100.00 -110.00 40
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 34.00 34.00 33.50 33.50 0.00 1,500
EPQL Engro Powergen Qadirpur Limited 33.00 33.89 33.00 33.48 0.55 202,500
HUBC Hub Power Company Limited 103.49 104.80 103.00 104.03 1.37 1,764,600
JPGL Japan Power Generation Limited 3.56 3.73 3.50 3.53 -0.03 2,337,500
KEL K-Electric Limited 7.07 7.13 7.06 7.11 0.08 3,706,000
KOHE Kohinoor Energy Limited 42.45 42.90 42.45 42.76 0.51 8,000
KOHP Kohinoor Power Company Limited 3.01 3.09 3.01 3.09 0.09 5,000
KAPCO Kot Addu Power Company Limited 80.50 82.00 80.50 81.94 1.67 346,500
LPL Lalpir Power Limited 28.50 28.60 28.50 28.50 0.50 51,500
NCPL Nishat Chunian Power Limited 53.98 54.00 53.35 53.52 -0.17 125,500
NPL Nishat Power Limited 51.25 51.50 51.00 51.05 0.12 28,500
PKGP PAKGEN Power Limited 30.00 30.10 29.51 29.56 -0.37 181,500
SPWL Saif Power Limited 30.90 30.90 30.53 30.85 0.10 4,500
TSPL Tri-Star Power Limited 3.05 3.32 2.80 2.86 -0.10 1,647,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.20 10.20 10.08 10.10 -0.05 181,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 210.00 211.90 208.50 209.46 1.64 643,100
BYCO Byco Petroleum Pakistan Limited 17.60 17.88 17.50 17.61 0.31 5,042,500
NRL National Refinery Limited 276.25 278.50 272.00 273.19 -0.42 123,400
PRL Pakistan Refinery Limited 41.25 41.75 41.03 41.37 0.80 1,429,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 10.00 10.00 10.00 10.00 0.00 500
ADAMS Adam Sugar Mills Limited 22.00 22.00 21.50 21.61 -0.74 13,000
AABS Al-Abbas Sugar Mills Limited 204.00 204.00 204.00 204.00 2.00 400
ALNRS Al-Noor Sugar Mills Limited 52.09 52.09 52.09 52.09 2.48 3,500
ANSM Ansari Sugar Mills Limtied 10.10 10.40 9.80 9.81 -0.19 10,000
CHAS Chashma Sugar Mills Limited. 89.90 91.50 89.90 91.50 4.35 35,500
DWSM Dewan Sugar Mills Limited 5.29 5.40 5.11 5.14 -0.05 97,000
FRSM Faran Sugar Mills Limited 114.50 115.00 109.20 112.24 -0.57 61,500
HABSM Habib Sugar Mills Limited 34.75 35.75 34.75 35.53 0.80 19,000
HAL Habib-ADM Limited 22.40 23.48 22.00 22.74 0.34 44,500
HWQS Haseeb Waqas Sugar Mills Limited 5.40 5.40 5.30 5.37 -0.03 5,500
HUSS Husein Sugar Mills Limited 27.35 27.35 24.79 24.79 -1.36 14,500
IMSL Imperial Sugar Limited 4.26 4.26 3.60 4.07 -0.33 33,000
JDWS J.D.W. Sugar Mills Limited 348.00 357.00 337.56 339.78 -1.69 13,100
MRNS Mehran Sugar Mills Limited 140.00 141.00 140.00 140.00 -4.00 900
MIRKS Mirpurkhas Sugar Mills Limited 96.35 96.35 96.35 96.35 4.58 1,500
MZSM Mirza Sugar Mills Limited 2.28 2.39 2.28 2.38 0.10 16,000
NONS Noon Sugar Mills Limited 31.99 32.20 31.00 32.20 1.53 65,000
PMRS Premier Sugar Mills and Distillery Company Limited 179.00 179.04 179.00 179.04 8.52 900
SKRS Sakrand Sugar Mills Limited 2.80 2.80 2.80 2.80 -0.20 1,500
SHSML Shahmurad Sugar Mills Limited 52.00 53.00 52.00 52.76 0.53 2,000
SGML Shakerganj Mills Limited 13.60 14.65 13.60 14.00 0.17 202,000
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 14.00 15.93 14.00 14.31 -0.69 3,000
DSFL Dewan Salman Fibre Limited 2.47 2.67 2.37 2.40 -0.01 2,952,500
RUPL Rupali Polyester Limited 11.00 11.00 11.00 11.00 0.00 2,500
TRPOL Tri-Star Ployester Limited 1.50 1.67 1.50 1.50 -0.03 63,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 38.80 39.25 38.80 39.01 0.81 70,000
HUMNL Hum Network Limited 11.25 11.43 11.00 11.28 0.04 306,000
MDTL Media Times Limited 1.89 1.89 1.81 1.82 0.00 102,500
NETSOL NetSol Technologies Limited 68.75 69.90 68.40 68.62 0.25 118,000
PTC Pakistan Telecommunication Company Limited 15.25 15.55 15.10 15.45 0.24 2,498,500
SYS Systems Limited 59.50 61.00 58.05 60.25 1.59 624,500
TELE Telecard Limited 2.89 2.89 2.81 2.87 0.04 171,500
TRG TRG Pakistan Limited 27.16 27.87 27.16 27.62 0.62 8,544,500
WTL WorldCall Telecom Limited 1.55 1.60 1.50 1.55 0.04 877,500
TEXTILE COMPOSITE (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 64.00 65.88 64.00 65.19 -0.68 2,000
ANL Azgard Nine Limited 4.09 4.26 4.05 4.18 0.13 1,033,500
BTL Blessed Textile Mills Limited 129.11 129.11 129.11 129.11 0.00 100
CHBL Chenab Limited 3.35 3.40 3.35 3.35 0.17 23,500
CLCPS Chenab Limited - Preference Shares 1.38 1.40 1.32 1.34 -0.01 223,500
CRTM Crescent Textile Mills Limited 18.40 18.40 18.07 18.14 -0.26 18,500
DLL Dawood Lawrancepur Limited 137.00 141.99 137.00 140.76 5.32 2,500
FASM Faisal Spinning Mills Limited 152.01 164.80 152.00 164.80 4.80 5,500
GFIL Ghazi Fabrics International Limited 5.00 5.00 4.60 4.60 -0.10 101,500
GATM Gul Ahmed Textile Mills Limited 38.60 39.25 38.60 38.89 -0.39 55,500
HAEL Hala Enterprises Limited 8.50 8.50 8.50 8.50 0.50 500
JUBS Jubilee Spinning and Weaving Mills Limited 4.01 4.10 4.01 4.10 -0.06 2,500
KOIL Kohinoor Industries Limited 3.25 3.64 3.25 3.57 0.24 6,000
KML Kohinoor Mills Limited 16.00 16.19 16.00 16.02 0.02 5,500
KTML Kohinoor Textile Mills Limited 80.80 82.75 80.50 82.34 2.48 455,000
MEHT Mehmood Textile Mills Limited 178.25 178.25 177.00 177.83 -8.17 300
MTIL Mian Textile Industries Limited 2.10 2.48 2.10 2.48 0.47 1,000
MFTM Mohummed Farooq Textile Mills Limited 2.70 2.78 2.70 2.78 0.08 16,500
MUBT Mubarak Textile Mills Limited 3.42 4.39 3.40 4.18 0.57 4,500
NCL Nishat Chunian Limited 38.50 38.51 37.90 38.04 -0.32 287,500
NML Nishat Mills Limited 95.94 97.90 95.71 96.56 1.04 1,115,500
REDCO Redco Textiles Limited 3.70 3.90 3.70 3.74 0.07 13,500
SFL Sapphire Fibers Limited 639.90 639.90 639.00 639.00 -8.40 800
STML Shams Textile Mills Limited 21.78 21.78 21.78 21.78 -1.14 1,000
SURC Suraj Cotton Mills Limited 145.00 145.00 145.00 145.00 5.00 1,200
ZAHID Zahidjee Textile Mills Limited 10.13 10.13 10.10 10.11 0.05 4,000
TEXTILE SPINNING (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.73 1.79 1.67 1.68 -0.02 407,500
BILF Bilal Fibres Limited 3.01 3.20 3.00 3.20 -0.30 2,000
BROT Brothers Textile Mills Limited 5.10 5.10 4.90 5.00 -0.47 37,000
CTM Colony Textile Mills Limited 2.65 2.76 2.53 2.60 -0.10 125,500
DSIL D.S. Industires Limited 2.80 2.89 2.65 2.82 0.06 25,500
DSML Dar-es-Salaam Textile Mills Limited 4.45 4.49 4.45 4.49 0.48 2,000
DFSM Dewan Farooque Spinning Mills Limited 2.91 2.91 2.81 2.83 -0.08 144,000
DKTM Dewan Khalid Textile Mills Limited 4.20 4.20 4.11 4.11 -0.62 2,000
DMTM Dewan Mushtaq Textile Mills Limited 4.00 4.50 4.00 4.01 -0.29 10,500
DWTM Dewan Textile Mills Limited 7.25 7.25 7.25 7.25 0.00 500
FZCM Fazal Cloth Mills Limited 120.01 120.01 119.70 119.70 -6.30 700
GADT Gadoon Textile Mills Limited 126.50 127.00 126.00 126.50 0.95 3,500
HMIM Haji Mohammed Ismail Mills Limited 3.53 3.53 3.50 3.51 -0.07 2,500
HIRAT Hira Textile Mills Limited 9.15 9.43 9.15 9.40 0.14 27,500
KOHTM Kohat Textile Mills Limited 9.16 9.89 9.15 9.85 0.58 25,000
KOSM Kohinoor Spinning Mills Limited 12.50 12.50 12.50 12.50 0.12 2,000
LMSM Land Mark Spinning Industries Limited 5.01 5.01 5.00 5.00 -0.10 2,000
NCML Nazir Cotton Mills Limited 4.39 4.84 2.91 3.02 -0.89 1,000,500
RAVT Ravi Textile Mills Limited 3.25 3.25 3.25 3.25 0.13 500
RUBY Ruby Textile Mills Limited 3.95 3.95 3.95 3.95 -0.35 1,000
SAIF Saif Textile Mills Limited 15.80 15.80 15.80 15.80 0.40 2,000
SRSM Sargodha Spinning Mills Limited 12.00 12.00 12.00 12.00 -1.00 1,500
SSML Saritow Spinning Mills Limited 5.30 5.30 5.15 5.30 0.10 2,000
THAS Taha Spinning Mills Limited 6.01 6.46 6.00 6.02 -0.04 13,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 6.90 6.90 6.90 6.90 -1.00 1,500
ICCT I.C.C. Textile Limited 2.36 2.36 2.36 2.36 0.06 500
PRWM Prosperity Weaving Mills Limited 29.00 29.00 29.00 29.00 1.00 3,000
SMTM Samin Textiles Limited 7.40 7.99 7.40 7.85 -0.15 4,000
ZTL Zephyr Textile Limited 7.50 8.33 7.20 7.20 -0.13 44,500
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 8.44 8.48 8.23 8.43 0.06 3,051,000
PIBTL Pakistan International Bulk Terminal Limited 27.94 28.45 27.94 28.26 0.53 4,396,000
PICT Pakistan International Container Terminal Limited 279.84 280.00 274.02 275.64 -7.86 1,900
PNSC Pakistan National Shipping Corporation Limited 81.00 83.00 81.00 81.81 0.81 30,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 220.00 222.00 218.50 221.50 -8.50 1,200
SSOM S.S. Oil Mills Limited 36.50 37.00 36.50 37.00 0.85 1,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 48.50 49.98 48.00 48.32 0.01 178,500
Future Contracts (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
CHCC-FEB   98.90 99.50 97.97 98.03 0.00 90,000
BOP-FEB   8.89 8.90 8.75 8.84 0.00 225,000
FCCL-FEB   40.34 40.50 39.80 39.96 0.00 1,286,500
HUMNL-FEB   11.20 11.35 11.19 11.35 0.00 15,500
EFOODS-FEB   141.70 144.00 140.95 141.66 0.00 395,000
AHCL-FEB   46.89 47.57 46.89 47.24 0.00 12,500
SSGC-FEB   32.67 33.38 32.67 33.05 0.00 628,000
BAFL-FEB   28.56 29.30 28.41 29.09 0.00 54,500
PAKCEM-FEB   19.00 19.03 18.81 18.90 0.00 20,000
UBL-FEB   156.00 156.25 153.51 155.65 0.00 178,500
AKBL-FEB   22.65 22.80 22.55 22.58 0.00 9,500
FATIMA-FEB   37.96 38.49 37.96 38.25 0.00 3,000
HUBC-FEB   104.36 104.36 104.00 104.03 0.00 16,000
EFERT-FEB   79.75 81.75 79.00 81.52 0.00 1,434,500
OGDC-FEB   111.11 112.00 110.20 111.11 0.00 1,572,500
PIOC-FEB   93.16 93.16 91.00 91.92 0.00 154,500
SNGP-FEB   22.29 22.90 22.29 22.68 0.00 1,369,000
FFC-FEB   111.65 112.02 111.61 111.70 0.00 32,500
NML-FEB   96.50 98.00 96.50 97.03 0.00 136,000
NCL-FEB   38.65 38.82 38.14 38.17 0.00 102,000
ENGRO-FEB   273.98 276.98 272.30 276.14 0.00 1,281,500
MLCF-FEB   83.70 84.60 83.65 83.80 0.00 517,000
PAEL-FEB   65.20 66.00 65.06 65.53 0.00 5,195,500
PTC-FEB   15.49 15.60 15.21 15.54 0.00 567,500
AICL-FEB   57.20 57.24 56.71 56.80 0.00 53,000
ATRL-FEB   210.44 212.40 209.80 210.38 0.00 250,000
FFBL-FEB   49.51 49.80 49.45 49.49 0.00 337,500
HBL-FEB   191.75 193.50 190.00 192.93 0.00 95,500
FABL-FEB   15.58 15.65 15.58 15.64 0.00 11,000
KEL-FEB   7.08 7.15 7.08 7.11 0.00 118,500
PPL-FEB   118.70 119.25 117.76 118.95 0.00 1,291,500
DGKC-FEB   160.29 162.24 158.60 158.82 0.00 2,315,000
NBP-FEB   57.04 57.24 56.30 56.55 0.00 146,000

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