ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, July 3, 2015

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on July 3, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 35,207.14 35,543.84 35,207.14 35,456.35 269.79 227,667,470
KSE-30 KSE-30 Index 22,141.98 22,375.47 22,163.84 22,313.47 190.79 84,976,200
KSE-ALL KSE All Share Index 24,524.57 24,705.32 24,524.57 24,624.59 111.81 355,892,720
KSE-MI30 KSE Meezan Index 59,206.75 59,652.18 59,148.04 59,382.81 377.70 123,657,600
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 708.01 724.99 708.01 715.00 2.35 300
ATLH Atlas Honda Limited 349.00 349.00 345.00 345.67 -9.22 500
BWHL Baluchistan Wheels Limited 60.00 60.50 59.50 59.92 -0.08 9,000
DFML Dewan Farooque Motors Limited 9.52 9.84 9.07 9.19 -0.28 4,113,000
EXIDE Exide Pakistan Limited 1,240.00 1,248.48 1,200.01 1,238.38 49.35 5,260
GTYR General Tyre and Rubber Co. of Pakistan Limited 145.50 147.00 144.00 144.86 -0.54 25,700
GHNL Ghandara Nissan Limited 97.01 99.50 97.00 97.39 -0.03 478,500
GAIL Ghani Automobile Industries Limited 9.10 9.30 8.92 8.99 -0.08 1,131,000
HCAR Honda Atlas Cars (Pakistan) Limited 226.00 235.10 225.95 232.05 6.24 1,237,300
INDU Indus Motor Company Limited 1,265.00 1,266.00 1,255.00 1,259.91 -1.81 40,220
PSMC Pak Suzuki Motor Company Limited 433.00 439.00 431.50 436.92 5.61 61,600
SAZEW Sazgar Engineering Works Limited 39.50 39.50 38.50 38.59 -0.31 6,000
Beverages (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NMFL Nirala MSR Foods Limited 16.01 16.30 15.92 15.93 -0.08 60,000
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.68 7.70 7.50 7.60 -0.07 11,500
ARPL Archroma Pakistan Limited 460.00 465.00 455.00 457.00 -2.40 10,500
AHCL Arif Habib Corporation Limited 57.70 58.00 56.52 57.25 -0.42 1,645,500
BAPL Bawany Air Product Limited 6.80 7.65 6.80 7.59 0.79 57,500
BIFO Biafo Industries Limited 205.00 205.00 202.00 202.49 -2.51 2,800
DAWH Dawood Hercules Corporation Limited 120.80 121.00 117.52 117.91 -1.93 24,000
DCH Descon Chemicals Limited 5.69 5.76 5.50 5.54 -0.11 365,500
DOL Descon Oxychem Limited 4.86 4.99 4.86 4.91 -0.08 201,000
DSFL Dewan Salman Fibre Limited 2.65 2.70 2.55 2.59 -0.06 1,953,500
DYNO Dynea Pakistan Limited 49.00 49.00 49.00 49.00 0.00 5,500
ENGRO Engro Corporation Limited 313.45 317.88 310.60 311.61 -0.67 5,710,000
EFERT Engro Fertilizers Limited 92.80 93.49 91.51 92.57 -0.15 5,496,000
EPCL Engro Polymer and Chemicals Limited 10.35 10.50 10.11 10.17 -0.14 208,500
FATIMA Fatima Fertilizer Company Limited 39.89 41.39 39.60 40.68 0.90 998,000
FFBL Fauji Fertilizer Bin Qasim Limited 58.40 59.20 57.55 58.10 0.59 11,723,500
FFC Fauji Fertilizer Company Limited 152.75 154.00 151.77 152.26 -0.72 640,600
GGL Ghani Gases Limited 28.58 28.70 28.50 28.51 -0.31 87,000
ICI I.C.I. Pakistan Limited 436.00 450.00 436.00 447.08 12.52 103,700
ICL Ittehad Chemical Limited 47.00 47.00 46.00 46.00 -0.50 14,000
LINDE Linde Pakistan Limited 142.99 143.50 141.50 142.67 -0.31 7,400
LOTCHEM Lotte Chemical Pakistan Limited 7.27 7.40 7.15 7.17 -0.02 7,093,500
MWMP Mandviwala Mauser Plastic Industries Limited 3.30 3.30 3.30 3.30 -0.15 1,000
NICL Nimir Industrial Chemicals Limited 20.60 20.69 20.10 20.69 0.22 8,500
PGCL Pakistan Gum and Chemiclas Limited 170.00 175.96 170.00 175.94 8.35 7,100
PPVC Pakistan PVC Limited 5.15 5.15 5.15 5.15 0.15 4,500
SHCI Shaffi Chemical Industries Limited 3.75 4.00 3.75 3.80 -0.19 18,000
SITC Sitara Chemical Industries Limited 301.00 303.50 300.00 302.00 1.56 20,600
SPL Sitara Peroxide Limited 13.10 13.35 12.83 12.96 -0.06 83,500
Commercial Banks (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 100.00 101.00 99.65 100.00 0.00 165,300
AKBL Askari Bank Limited 21.68 21.80 21.38 21.59 0.08 326,500
BAFL Bank Al-Falah Limited 25.30 25.95 25.30 25.78 0.16 758,500
BAHL Bank Al-Habib Limited 43.99 44.99 43.50 44.47 0.94 764,000
BOK Bank Of Khyber Limited 11.29 11.29 10.60 10.82 0.31 20,500
BOP Bank Of Punjab Limited 9.29 9.30 9.02 9.10 -0.12 4,699,000
BIPL Bankislami Pakistan Limited 11.00 11.25 11.00 11.23 0.23 33,500
FABL Faysal Bank Limited 15.85 16.30 15.80 16.21 0.21 1,383,000
HBL Habib Bank Limited 211.50 216.00 211.50 213.35 2.31 427,200
HMB Habib Metropolitan Bank Limited 30.90 30.90 30.15 30.33 0.01 35,000
JSBL JS Bank Limited 7.75 7.75 7.40 7.50 -0.12 443,500
MCB MCB Bank Limited 267.90 269.70 265.00 268.90 3.40 772,500
MEBL Meezan Bank Limited 42.01 43.00 42.01 42.94 0.94 47,000
NBP National Bank Of Pakistan 53.99 54.60 53.81 54.16 0.35 928,000
NIB NIB Bank Limited 2.28 2.37 2.20 2.23 -0.02 7,373,500
SILK Silkbank Limited 2.59 2.59 2.41 2.43 -0.03 3,794,500
SNBL Soneri Bank Limited 12.00 12.30 12.00 12.23 0.07 18,500
SCBPL Standard Chartered Bank Limited 24.00 24.00 23.66 24.00 -0.45 1,500
SMBL Summit Bank Limited 3.70 3.79 3.64 3.75 0.05 399,500
UBL United Bank Limited 172.44 180.33 171.50 175.45 3.70 2,289,500
Construction and Materials (Cement) (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 335.99 335.99 326.50 327.94 -1.54 9,700
ACPL Attock Cement (Pakistan) Limited 192.90 201.53 192.90 201.53 9.59 59,100
BGL Baluchistan Glass Limited 4.12 4.12 4.11 4.11 -0.18 3,000
BERG Berger Paints Pakistan Limited 97.50 98.50 97.01 97.68 -0.84 12,000
BWCL Bestway Cement Limited 127.90 128.00 127.90 128.00 0.19 400
BUXL Buxly Paints Limited 39.68 39.69 39.68 39.69 1.89 5,500
CHCC Cherat Cement Company Limited 91.80 93.98 89.83 91.66 1.30 2,797,000
DGKC D.G. Khan Cement Company Limited 150.50 154.89 150.50 152.92 3.63 6,554,200
DNCC Dandot Cement Company Limited 11.26 11.60 11.25 11.46 -0.04 212,500
DCL Dewan Cement Limited 15.09 15.10 14.10 14.41 -0.54 10,490,500
EMCO Emco Industries Limited 4.00 4.31 4.00 4.25 0.04 43,000
FCCL Fauji Cement Company Limited 37.50 38.10 37.18 37.63 0.54 14,030,500
FECTC Fecto Cement Limited 74.00 76.25 72.81 75.80 2.81 320,000
FLYNG Flying Cement Company Limited 11.25 11.26 10.90 10.91 -0.21 320,500
FRCL Frontier Ceramics Limited 12.56 13.50 12.55 13.42 -0.13 55,000
GAMON Gammon Pakistan Limited 13.22 13.22 12.60 12.60 -0.38 6,000
GWLC Gharibwal Cement Limited 27.50 28.00 27.49 27.93 -0.09 33,000
HADC Haydary Construction Company Limited 2.80 2.85 2.71 2.78 -0.07 40,000
JVDC Javedan Corporation Limited 33.50 33.70 32.50 32.53 -0.63 20,000
KOHC Kohat Cement Limited 207.00 216.75 206.06 213.54 7.06 192,200
LPCL Lafarge Pakistan Cement Limited 21.39 21.59 20.80 21.07 0.22 9,342,500
LUCK Lucky Cement Limited 547.90 564.90 545.21 557.68 17.85 678,900
MLCF Maple Leaf Cement Factory Limited 81.70 82.40 81.16 81.47 0.41 6,475,500
PIOC Pioneer Cement Limited 92.38 95.39 91.75 92.82 1.82 5,567,500
POWER Power Cement Limited 12.24 12.42 11.70 11.80 -0.28 3,521,500
SMCPL Safe Mix Concrete Products Limited 12.81 12.81 12.31 12.50 -0.47 73,000
STCL Shabbir Tiles and Ceramics Limited 9.21 9.35 9.00 9.04 -0.12 310,500
THCCL Thatta Cement Company Limited 31.00 31.00 30.00 30.08 0.08 11,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 32.85 32.89 32.00 32.02 -0.48 13,000
EPQL Engro Powergen Qadirpur Limited 39.51 39.90 39.31 39.46 0.00 140,500
HUBC Hub Power Company Limited 99.50 99.50 98.00 98.53 -0.25 288,500
JPGL Japan Power Generation Limited 6.15 6.20 5.75 5.79 -0.22 2,997,000
KEL K-Electric Limited 8.43 8.49 8.30 8.34 0.00 30,068,000
KOHE Kohinoor Energy Limited 51.75 51.75 51.65 51.70 0.20 3,500
KOHP Kohinoor Power Company Limited 3.35 3.35 3.15 3.15 -0.07 4,000
KAPCO Kot Addu Power Company Limited 87.05 88.50 87.05 88.15 0.79 2,051,500
LPL Lalpir Power Limited 31.00 31.85 31.00 31.70 0.43 76,000
NCPL Nishat Chunian Power Limited 59.60 60.00 59.12 59.36 -0.20 116,000
NPL Nishat Power Limited 59.00 60.00 58.50 59.61 0.60 128,500
PKGP PAKGEN Power Limited 29.99 30.00 29.86 30.00 0.02 498,500
SPWL Saif Power Limited 37.61 38.00 37.60 37.95 -0.09 20,500
SEPCO Southern Electric Power Company Limited 4.26 4.27 4.00 4.03 -0.19 2,323,500
TSPL Tri-Star Power Limited 1.78 1.84 1.75 1.77 -0.08 24,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 20.81 21.00 20.74 20.74 0.15 2,500
PCAL Pakistan Cables Limited 179.00 187.93 179.00 187.93 8.94 20,700
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 497.60 497.60 493.00 493.50 -4.08 400
BCL Bolan Casting Limited 86.90 90.50 86.00 89.78 3.28 80,000
GHNI Ghandhara Industries Limited 70.40 71.00 69.60 69.93 0.18 51,000
HINO HinoPak Motors Limited 865.00 865.00 845.06 851.34 -3.28 8,600
KSBP K.S.B. Pumps Co. Limited 139.50 139.90 138.75 139.25 0.32 1,400
MTL Millat Tractors Limited 698.00 701.00 696.10 696.22 -0.05 600
MUGHAL Mughal Iron and Steel Industries Limited 58.10 60.48 58.00 60.00 1.68 1,160,000
PECO Pakistan Engineering Company Limited 116.99 119.87 108.51 114.25 0.08 9,200
Equity Investment Instruments (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 7.75 7.75 7.75 7.75 0.25 5,000
BRR B.R.R. Guardian Modaraba 7.75 7.95 7.70 7.90 0.04 78,000
CSM Crescent Standard Modaraba 1.80 1.80 1.80 1.80 0.00 500
FANM First Al-Noor Modarba 4.40 4.40 4.40 4.40 0.00 6,000
FECM First Elite Capital Modaraba 4.18 4.18 4.18 4.18 0.09 500
FHAM First Habib Modarba Limited 10.18 10.65 10.18 10.65 0.15 6,000
FNBM First National Bank Modarba 3.70 3.70 3.70 3.70 -0.10 6,000
PAKMI First Pakistan Modarba 1.70 1.73 1.70 1.73 -0.07 2,000
PMI First Prudential Modarba 1.74 1.83 1.70 1.72 -0.04 21,500
FPJM First Punjab Modarba 5.79 5.90 5.61 5.66 0.03 6,500
FUDLM First UDL Modarba 24.50 25.60 24.50 25.12 0.72 210,500
GASF Golden Arrow Selected Funds Limited 11.35 11.35 11.09 11.21 -0.06 467,500
KASBM KASB Modaraba 3.00 3.00 3.00 3.00 -0.29 50,000
PGF PICIC Growth Fund 27.20 27.40 27.00 27.14 0.04 318,000
PIF PICIC Investment Fund 13.05 13.25 13.05 13.05 -0.02 11,000
SCM Standard Chartered Modaraba 29.95 30.00 29.95 30.00 0.00 13,500
Financial Services (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 70.00 70.70 68.90 69.35 -0.38 98,000
ARPAK Arpak International Investment Limited 23.95 23.95 23.95 23.95 1.14 2,000
DEL Dawood Equities Limited 3.00 3.01 3.00 3.00 0.00 10,000
ESBL Escorts Investment Bank Limited 2.40 2.40 2.30 2.30 -0.10 7,500
FCSC First Capital Securites Corporation Limited 3.30 3.38 3.21 3.30 -0.13 300,500
FDIBL First Dawood Investment Bank Limited 1.65 1.79 1.56 1.63 -0.03 75,000
FNEL First National Equities Limited 3.02 3.50 3.01 3.28 0.25 146,500
IGIBL IGI Investment Bank Limited 1.84 1.84 1.71 1.75 -0.01 331,000
IFSL Invest & Finance Securities Limited 28.57 31.24 28.57 31.24 1.18 15,500
ICIBL Invest Capital Investment Bank Limited 1.57 1.57 1.43 1.47 -0.05 68,500
JSCL Jahangir Siddiqui Company Limited 27.80 28.75 27.02 28.65 1.26 25,718,500
JSGCL JS Global Capital Limited 41.30 43.90 41.30 43.90 1.40 6,000
JSIL JS Investments Limited 16.00 16.48 15.82 16.30 0.09 730,500
KASBSL KASB Securities Limited 8.72 8.99 8.70 8.95 -0.05 4,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 29.90 30.00 29.65 29.90 0.00 11,500
NEXT Next Capital Limited 7.50 7.50 7.50 7.50 0.00 4,000
OLPL Orix Leasing Pakistan Limited 60.75 61.80 60.70 61.41 -0.29 17,000
PASL Pervez Ahmed Securities Limited 2.57 2.66 2.45 2.50 -0.07 3,417,500
SPLC Saudi Pak Leasing Company Limited 1.69 1.94 1.69 1.88 -0.09 24,500
SIBL Security Investment Bank Limited 2.99 2.99 2.53 2.53 0.19 1,000
SLCL Security Leasing Corporation Limited 3.40 3.70 3.20 3.21 0.13 42,500
SCLL Standard Chartered Leasing Limited 8.40 8.40 8.40 8.40 -0.30 500
TRIBL Trust Investment Bank Limited 1.50 1.52 1.37 1.52 0.02 3,000
TSBL Trust Securities and Brokerage Limited 11.17 11.17 11.17 11.17 1.00 54,500
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 21.30 21.40 21.05 21.15 -0.11 3,596,500
TELE Telecard Limited 4.74 4.85 4.52 4.61 -0.07 6,252,000
WTL WorldCall Telecom Limited 2.17 2.34 2.01 2.18 0.02 1,926,500
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 21.04 21.04 20.00 21.04 1.00 92,500
ALNRS Al-Noor Sugar Mills Limited 57.70 57.70 57.70 57.70 2.73 500
ANSM Ansari Sugar Mills Limtied 6.70 6.85 6.70 6.85 0.25 4,000
CHAS Chashma Sugar Mills Limited. 36.74 36.97 36.70 36.97 1.76 6,500
CLOV Clover Pakistan Limited 89.00 89.00 87.00 88.25 0.18 10,500
DAAG Data Agro Limited 13.00 13.00 13.00 13.00 -0.27 1,000
DWSM Dewan Sugar Mills Limited 5.00 5.20 4.95 5.05 0.03 170,500
EFOODS Engro Foods Limited 156.99 158.40 155.10 155.60 -1.05 1,847,000
FRSM Faran Sugar Mills Limited 76.51 76.51 73.50 73.70 -3.55 13,500
HABSM Habib Sugar Mills Limited 42.75 43.00 42.49 42.65 -0.05 13,500
HAL Habib-ADM Limited 28.55 28.55 28.20 28.21 -0.48 7,000
HWQS Haseeb Waqas Sugar Mills Limited 5.06 5.40 5.00 5.40 0.29 35,000
JDWS J.D.W. Sugar Mills Limited 329.00 329.99 313.00 314.40 -5.83 800
KPUS Khairpur Sugar Mills Limited 19.50 19.99 19.50 19.62 -0.37 2,000
MRNS Mehran Sugar Mills Limited 142.90 143.32 131.00 131.00 -5.50 6,200
MIRKS Mirpurkhas Sugar Mills Limited 79.05 79.05 79.05 79.05 -0.87 4,000
MZSM Mirza Sugar Mills Limited 2.45 2.50 2.45 2.50 0.03 45,500
MFFL Mitchells Fruit Farms Limited 445.00 445.00 440.00 440.15 -0.68 3,700
NATF National Foods Limited 339.50 347.45 339.50 344.34 5.44 12,600
NOPK Noon Pakistan Limited 79.00 83.00 79.00 82.88 3.08 4,500
NONS Noon Sugar Mills Limited 32.50 32.50 32.50 32.50 -1.49 1,500
PMRS Premier Sugar Mills and Distillery Company Limited 95.00 96.60 95.00 96.00 4.00 1,500
POML Punjab Oil Mills Limited 202.50 202.90 200.99 200.99 5.05 800
QUICE Quice Food Limited 9.60 9.89 9.36 9.46 -0.09 3,680,000
SSOM S.S. Oil Mills Limited 25.65 25.65 25.65 25.65 -0.10 500
SKRS Sakrand Sugar Mills Limited 3.50 3.50 3.20 3.20 -0.16 11,000
SHSML Shahmurad Sugar Mills Limited 58.00 60.00 58.00 60.00 0.47 10,500
SHJS Shahtaj Sugar Mills Limited 84.00 84.00 84.00 84.00 -2.00 1,000
SGML Shakerganj Mills Limited 19.51 19.75 19.00 19.00 0.00 23,500
SASML Sind Abadgar Sugar Mills Limited 17.90 18.00 17.89 17.98 0.98 13,500
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 58.90 60.80 58.60 58.99 0.50 550,500
PPP Pakistan Paper Prouducts Limited 60.27 60.27 59.11 59.11 -1.64 2,000
SEPL Security Paper Limited 88.01 92.75 88.00 92.00 2.00 21,500
General Industrials (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.90 6.98 6.90 6.98 0.48 2,000
CPPL Cherat Packaging Limited. 193.00 195.00 193.00 193.30 0.71 18,400
ECOP Ecopack Limited 17.98 17.98 17.50 17.75 0.15 51,500
GHGL Ghani Glass Mills Limited 93.00 93.30 91.50 91.60 -0.38 14,500
GGGL Ghani Global Glass Limited 19.51 19.52 19.20 19.30 -0.30 142,500
GVGL Ghani Value Glass Limited 20.15 20.50 20.00 20.00 0.40 1,500
MACFL Macpac Films Limited 18.90 19.00 18.50 18.50 -0.01 26,000
MERIT Merit Packaging Limited 21.40 21.78 20.90 21.78 1.03 547,500
PKGS Packages Limited 622.50 636.00 622.50 630.43 15.08 15,250
SIEM Siemens Pakistan Engineering Co. Limited 1,275.00 1,275.00 1,275.00 1,275.00 -15.00 100
SPEL Synthetic Products Enterprises Limited 52.66 53.00 52.50 52.54 -0.12 15,000
THALL Thal Limited 287.99 287.99 282.10 284.56 -0.11 36,400
TRIPF Tri-Pack Films Limited 186.25 187.00 185.50 187.00 0.95 2,800
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 251.02 263.99 251.02 263.17 8.67 4,300
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DKL Drekkar Kingsway Limited 33.36 33.36 33.36 33.36 1.58 500
HAEL Hala Enterprises Limited 12.51 12.51 11.99 12.50 -0.10 38,500
PAEL Pak Elektron Limited 84.75 86.70 83.62 85.79 1.64 14,325,000
SING Singer Pakistan Limited 21.60 21.60 19.80 20.10 -0.51 651,500
TGL Tariq Glass Industries Limited 62.98 65.46 62.98 64.53 2.18 889,000
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 8.55 8.85 8.50 8.53 -0.07 199,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.70 8.00 7.70 8.00 -0.01 5,500
CSAP Crescent Steel & Allied Products Limited 60.14 60.14 60.14 60.14 2.86 93,000
DSL Dost Steels Limited 12.70 12.84 11.70 12.01 -0.09 3,061,000
HSPI Huffaz Seamless Pipe Industries Limited 19.00 19.00 18.70 18.70 -0.21 2,000
INIL International Industries Limited 68.40 68.50 68.05 68.37 0.39 47,000
ISL International Steels Limited 27.51 28.55 27.50 28.35 0.72 554,500
STPL Siddiqsons Tin Plate Limited 8.50 8.55 8.50 8.55 -0.13 29,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 39.00 39.38 38.31 38.58 0.25 19,194,500
PICT Pakistan International Container Terminal Limited 260.11 270.00 260.11 270.00 0.00 2,300
PNSC Pakistan National Shipping Corporation Limited 110.75 111.99 107.57 108.03 -2.03 35,200
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 17.00 17.53 17.00 17.30 0.77 6,508,000
MDTL Media Times Limited 2.75 2.85 2.61 2.66 -0.01 3,035,000
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 27.40 27.85 27.01 27.50 0.37 3,034,000
SSGC Sui Southern Gas Company Limited 43.60 45.02 43.01 44.58 1.16 5,402,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 50.75 51.01 49.85 50.05 -0.61 1,465,000
AGIC Askari General Inusrance Company Limited 32.00 32.00 30.13 30.97 -0.10 40,000
CENI Century Insurance Comany Limited 22.90 24.03 22.90 24.00 1.11 134,500
CSIL Crescent Star Insurance Company Limited 10.76 11.05 10.21 10.34 -0.58 951,000
CYAN Cyan Limited 87.00 88.93 87.00 88.46 3.24 107,000
EFUG EFU General Insurance Limited 150.00 151.00 148.00 148.97 -1.03 4,900
HICL Habib Insurance Company Limited 19.70 19.70 19.45 19.50 0.20 8,500
IGIIL IGI Insurance Limited 213.50 214.00 211.00 212.42 -1.20 13,100
JGICL Jubilee General Insurance Company Limited 88.50 90.77 88.50 90.22 3.77 4,500
PAKRI Pakistan Reinsurance Company Limited 32.19 33.39 32.19 32.43 0.63 1,419,000
PIL PICIC Insurance Limited 11.00 11.00 10.95 11.00 0.11 2,000
RICL Reliance Insurance Company Limited 11.20 11.70 11.20 11.54 0.28 140,000
SHNI Shaheen Insurance Company Limited 6.01 7.15 6.01 7.15 1.00 1,332,000
SSIC Silver Star Insurance Co. Limited 8.09 8.09 8.09 8.09 1.00 139,500
UNIC United Insurance Company of Pakistan Limited 21.57 22.05 21.57 22.05 1.05 112,500
UVIC Universal Insurance Company Limited 6.44 7.10 6.44 6.88 0.74 68,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 581.00 581.00 575.00 577.12 -4.11 3,400
ATRL Attock Refinery Limited 232.90 243.09 232.50 241.99 10.16 2,508,500
BPL Burshane LPG (Pakistan) Limited 107.00 107.00 105.02 105.69 -0.30 13,700
BYCO Byco Petroleum Pakistan Limited 24.84 25.99 24.65 25.99 1.23 10,886,000
HASCOL Hascol Petroleum Limited 118.05 119.75 117.59 119.39 1.23 1,267,700
MARI Mari Petroleum Company Limited 478.00 485.00 476.25 477.84 0.17 121,800
NRL National Refinery Limited 236.00 239.90 236.00 239.12 4.77 57,500
OGDC Oil and Gas Development Company Limited 183.00 183.99 182.00 183.50 0.45 50,300
POL Pakistan Oilfields Limited 400.02 405.50 400.02 404.43 2.16 211,200
PPL Pakistan Petroleum Limited 166.49 168.25 165.50 167.84 1.29 968,700
PRL Pakistan Refinery Limited 60.60 61.45 60.30 60.91 -0.33 139,500
PSO Pakistan State Oil Company Limited 398.00 402.99 396.00 399.55 1.86 567,100
SHEL Shell Pakistan Limited 255.00 257.80 255.00 256.60 0.10 32,300
Personal Goods (Textile) (Number of traded companies in sector: 66)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.40 2.44 2.36 2.40 -0.02 265,500
ADMM Artistic Denim Mills Limited 81.00 81.00 81.00 81.00 -0.98 500
ANL Azgard Nine Limited 5.90 6.03 5.77 5.81 -0.09 1,340,000
BCML Babri Cotton Mills Limited 43.95 44.10 43.95 44.10 2.10 2,000
BNWM Bannu Woollen Mills Limited 57.99 58.90 57.90 58.36 2.26 211,000
BATA Bata Pakistan Limited 3,850.00 3,850.00 3,850.00 3,850.00 5.83 500
BILF Bilal Fibres Limited 4.30 4.30 4.30 4.30 0.10 2,000
BROT Brothers Textile Mills Limited 6.60 6.60 6.55 6.55 0.20 1,500
CHBL Chenab Limited 4.40 4.45 4.32 4.39 -0.11 46,500
CLCPS Chenab Limited - Preference Shares 1.66 1.69 1.60 1.69 0.01 50,500
CTM Colony Textile Mills Limited 3.51 3.62 3.45 3.47 -0.03 463,500
CFL Crescent Fibres Limited 43.00 43.00 43.00 43.00 1.45 500
CJPL Crescent Jute Proudcts Limited 2.90 3.07 2.80 2.91 0.00 10,500
CRTM Crescent Textile Mills Limited 21.25 21.25 21.00 21.00 -0.25 31,500
DSIL D.S. Industires Limited 4.09 4.09 4.00 4.00 -0.07 62,500
DLL Dawood Lawrancepur Limited 117.00 117.01 117.00 117.00 0.05 3,200
DFSM Dewan Farooque Spinning Mills Limited 3.49 3.50 3.38 3.39 -0.03 75,000
DINT Din Textile Mills Limited 124.69 124.69 124.69 124.69 -6.56 500
FZTM Fazal Textile Mills Limited 381.00 383.00 381.00 382.00 -17.00 600
GADT Gadoon Textile Mills Limited 164.50 168.50 162.65 164.84 2.04 60,200
GATM Gul Ahmed Textile Mills Limited 49.40 49.85 49.20 49.28 -0.30 113,000
HIRAT Hira Textile Mills Limited 11.01 11.20 11.00 11.20 -0.01 34,000
IBFL Ibrahim Fibre Limited 84.40 84.40 76.57 76.57 -4.03 1,500
ILTM Island Textile Mills Limited 730.00 730.00 730.00 730.00 -9.00 50
JDMT Janana-de-Malucho Textile Mills Limited 94.44 94.45 92.27 92.61 0.38 8,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.74 5.00 4.74 5.00 0.30 11,000
KSTM Khalid Siraj Textile Mills Limited 4.00 4.00 3.75 3.75 -0.25 2,500
KOIL Kohinoor Industries Limited 3.19 3.19 3.19 3.19 -0.05 1,000
KML Kohinoor Mills Limited 17.00 17.00 16.80 17.00 0.30 1,500
KOSM Kohinoor Spinning Mills Limited 10.16 10.95 10.15 10.95 0.10 3,500
KTML Kohinoor Textile Mills Limited 67.00 68.25 65.00 67.42 0.91 443,500
LMSM Land Mark Spinning Industries Limited 11.80 11.83 11.49 11.55 -0.94 40,500
LEUL Leather Up Industries Limited 11.15 11.16 11.10 11.11 -0.01 3,000
MTIL Mian Textile Industries Limited 2.60 2.60 2.60 2.60 0.20 500
MFTM Mohummed Farooq Textile Mills Limited 4.10 4.19 4.06 4.19 0.00 10,000
MUKT Mukhtar Textile Mills Limited 1.90 1.90 1.90 1.90 -0.10 13,500
NCML Nazir Cotton Mills Ltd. 3.00 3.00 3.00 3.00 0.00 2,500
NCL Nishat Chunian Limited 38.20 38.70 38.10 38.31 0.55 966,000
NML Nishat Mills Limited 117.86 120.39 117.86 120.00 2.60 749,600
OLSM Olympia Spinning and Weaving Mills Limited 4.35 4.35 4.35 4.35 -0.01 500
OLTM Olympia Textile Mills Limited 12.75 12.75 12.75 12.75 0.60 500
PASM Paramount Spinning Mills Limited 3.53 3.74 3.53 3.74 -0.01 7,500
PRWM Prosperity Weaving Mills Limited 31.50 32.49 31.10 32.49 0.88 2,000
RAVT Ravi Textile Mills Limited 3.22 3.38 3.20 3.38 0.07 18,500
REDCO Redco Textiles Limited 4.00 4.00 3.87 3.87 -0.13 9,000
REWM Reliance Weaving Mills Limited 30.90 30.90 30.90 30.90 -1.62 1,000
RUBY Ruby Textile Mills Limited 5.30 5.60 5.30 5.51 0.51 210,500
SAIF Saif Textile Mills Limited 20.60 20.70 20.50 20.53 -0.47 12,500
SALT Salfi Textile Mills Limited 116.77 116.77 116.77 116.77 0.00 100
SANE Salman Noman Enterpries Limited 5.80 5.80 5.80 5.80 -0.19 5,000
SMTM Samin Textiles Limited 9.00 9.30 8.95 8.95 0.00 31,500
SNAI Sana Industries Limited 80.00 80.00 80.00 80.00 0.00 500
SFL Sapphire Fibers Limited 590.00 590.00 590.00 590.00 19.00 100
SAPT Sapphire Textile Mills Limited 635.00 635.00 575.10 575.10 -29.90 200
SSML Saritow Spinning Mills Limited 8.10 8.15 8.10 8.15 -0.10 4,000
SRVI Service Industries Limited 870.01 914.75 865.00 906.01 8.20 3,900
STJT Shahtaj Textile Mills Limited 70.00 70.00 70.00 70.00 -1.00 1,000
SUHJ Suhail Jute Mills Limited 19.94 19.94 19.94 19.94 -1.04 1,000
THAS Taha Spinning Mills Limited 6.35 6.35 6.22 6.31 -0.18 6,000
TATM Tata Textile Mills Limited 28.51 28.51 28.50 28.50 -0.50 2,500
TREET Treet Corporation Limited 75.50 75.50 74.30 74.49 0.03 820,000
TRPOL Tri-Star Ployester Limited 1.30 1.35 1.30 1.35 0.00 22,000
YOUW Yousuf Weaving Mills Limited 3.40 3.40 3.40 3.40 -0.04 35,000
ZAHT Zahidjee Textile Mills Limited 14.10 14.75 14.10 14.75 0.54 11,000
ZTL Zephyr Textile Limited 7.17 7.30 7.07 7.11 -0.03 11,500
ZIL ZIL Limited 73.50 75.99 73.50 75.40 0.40 23,500
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 703.90 705.00 700.00 701.33 0.21 5,250
FEROZ Ferozsons Laboratories Limited 680.00 711.61 680.00 711.61 33.88 59,750
GLAXO GlaxoSmithKline (Pakistan) Limited 198.50 199.00 195.75 198.29 1.92 88,000
HINOON Highnoon Laboratories Limited 262.99 269.00 258.00 266.45 6.31 115,300
IBLHL IBL HealthCare Limited 118.65 120.50 117.00 119.44 0.77 31,700
OTSU Otsuka Pakistan Limited 95.00 95.51 95.00 95.25 -1.46 6,500
SAPL Sanofi-Aventis Pakistan Limited 669.00 669.00 666.98 666.98 23.65 550
SEARL The Searle Company Limited 328.88 340.85 324.03 339.47 14.85 740,700
Real Estate Investment and Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 40.90 40.99 40.90 40.99 1.00 1,500
PACE Pace (Pakistan) Limited 7.61 7.65 7.15 7.22 -0.38 8,761,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 47.45 47.99 46.30 46.73 -0.67 437,000
SYS Systems Limited 50.27 50.40 49.60 50.05 0.03 363,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 32.08 33.70 31.66 33.26 1.16 18,574,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 36.20 36.98 35.50 36.31 0.39 687,000
TPL TPL Trakker Limited 16.50 17.30 16.30 17.08 0.77 6,516,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 853.01 870.00 853.00 860.85 -34.05 1,850
PMPK Philip Morris (Pakistan) Limited 1,190.00 1,190.00 1,190.00 1,190.00 0.00 1,640
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 10.81 11.43 10.80 11.00 0.13 9,461,500
FUTURE CONTRACTS (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
EFOODS-JUL   159.00 159.60 156.30 157.12 0.00 1,029,500
UBL-JUL   173.00 178.90 173.00 176.46 0.00 85,000
HUBC-JUL   101.50 101.50 99.25 99.25 0.00 6,000
PAEL-JUL   85.60 87.45 84.55 86.70 0.00 10,198,500
BAFL-JUL   26.01 26.10 25.80 25.80 0.00 31,500
NML-JUL   119.40 121.00 119.40 120.98 0.00 62,500
OGDC-JUL   184.70 184.70 184.50 184.50 0.00 1,500
FFC-JUL   154.10 154.10 153.00 153.70 0.00 30,000
AICL-JUL   51.45 51.50 50.40 50.58 0.00 279,000
KEL-JUL   8.48 8.55 8.39 8.41 0.00 1,067,500
EFERT-JUL   93.81 94.19 92.40 93.13 0.00 765,000
LUCK-JUL   547.50 562.00 546.02 556.44 0.00 367,500
DGKC-JUL   151.80 155.75 151.10 154.04 0.00 2,415,500
ENGRO-JUL   316.80 320.80 313.30 314.41 0.00 2,482,500
FABL-JUL   16.16 16.29 16.16 16.27 0.00 3,000
MLCF-JUL   82.49 82.98 81.95 82.24 0.00 2,115,500
CHCC-JUL   92.00 94.00 90.50 92.45 0.00 720,500
PTC-JUL   21.49 21.56 21.30 21.39 0.00 241,500
FFBL-JUL   59.00 59.65 58.06 58.54 0.00 2,240,000
NCL-JUL   37.89 38.30 37.50 37.89 0.00 147,000
PIOC-JUL   93.23 95.89 92.31 93.47 0.00 1,043,000
FCCL-JUL   38.00 38.35 37.50 37.84 0.00 2,489,500
SEARL-JUL   330.00 343.00 324.00 341.45 0.00 292,500
LPCL-JUL   21.59 21.70 21.02 21.19 0.00 2,369,500
BOP-JUL   9.40 9.40 9.15 9.19 0.00 377,500
PSO-JUL   401.01 405.50 398.01 402.65 0.00 134,000
SSGC-JUL   44.60 45.50 43.30 44.99 0.00 1,110,500
NBP-JUL   54.38 54.95 54.38 54.55 0.00 140,000
GATM-JUL   49.75 50.00 49.50 49.95 0.00 20,500
PPL-JUL   166.83 170.00 166.82 169.40 0.00 66,500
AKBL-JUL   21.80 21.87 21.56 21.56 0.00 26,000
SNGP-JUL   27.75 27.95 27.26 27.75 0.00 236,500
FATIMA-JUL   41.20 41.35 40.80 40.81 0.00 60,000
Unknown Sector (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
DCR   11.04 11.05 10.80 10.92 0.00 2,715,000
IMSL   5.02 5.04 5.00 5.03 0.00 2,000

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