ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Saturday, January 31, 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 January 30, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,446.56 34,620.53 34,347.29 34,443.87 35.13 274,973,170
KSE-30 KSE-30 Index 22,372.94 22,467.87 22,254.07 22,291.68 -61.70 162,561,050
KSE-ALL KSE All Share Index 24,706.15 24,777.64 24,637.37 24,730.26 41.34 348,782,820
KSE-MI30 KSE Meezan Index 53,939.13 54,271.00 53,744.65 53,901.99 42.19 146,810,000
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 172.00 174.99 172.00 173.00 0.37 1,400
ATBA Atlas Battery Limited 860.00 920.90 850.00 903.29 26.18 5,350
ATLH Atlas Honda Limited 322.10 341.25 322.10 334.30 9.30 17,000
BWHL Baluchistan Wheels Limited 59.32 59.32 59.32 59.32 1.32 500
DFML Dewan Farooque Motors Limited 8.45 8.45 7.98 8.03 -0.08 595,500
EXIDE Exide Pakistan Limited 1,800.10 1,800.10 1,720.00 1,793.17 -1.73 500
GTYR General Tyre and Rubber Co. of Pakistan Limited 150.65 154.50 150.50 152.83 2.85 387,400
GHNL Ghandara Nissan Limited 61.26 63.00 61.26 61.99 0.72 397,500
GAIL Ghani Automobile Industries Limited 5.77 5.77 5.60 5.63 0.01 72,500
HCAR Honda Atlas Cars (Pakistan) Limited 179.43 182.70 178.90 179.25 1.06 457,000
INDU Indus Motor Company Limited 1,032.00 1,038.00 1,006.00 1,029.65 26.65 30,400
PSMC Pak Suzuki Motor Company Limited 425.00 439.70 423.00 429.27 6.11 289,800
SAZEW Sazgar Engineering Works Limited 34.80 35.18 34.25 35.14 0.71 4,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,070.00 1,099.00 1,060.00 1,069.75 9.25 2,060
NMFL Nirala MSR Foods Limited 22.85 23.40 22.85 23.40 1.11 182,500
SHEZ Shezan International Limited 1,300.00 1,300.00 1,300.00 1,300.00 0.00 1,150
Chemicals (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.75 7.75 7.75 7.75 -0.03 2,500
ARPL Archroma Pakistan Limited 570.00 580.00 568.63 569.07 -29.48 128,900
AHCL Arif Habib Corporation Limited 35.60 36.12 35.35 35.97 1.57 6,103,500
BAPL Bawany Air Product Limited 7.60 7.80 7.60 7.80 0.27 3,500
BIFO Biafo Industries Limited 215.00 217.00 215.00 215.21 0.05 23,800
DAWH Dawood Hercules Corporation Limited 118.99 119.50 116.00 116.50 -1.31 170,000
DCH Descon Chemicals Limited 6.25 6.60 6.10 6.12 -0.02 1,631,000
DOL Descon Oxychem Limited 6.22 6.30 6.10 6.12 -0.09 58,000
DSFL Dewan Salman Fibre Limited 2.09 2.14 1.99 2.09 0.06 782,500
ENGRO Engro Corporation Limited 300.00 303.90 295.00 297.37 -0.51 7,593,300
EFERT Engro Fertilizers Limited 82.00 85.49 81.61 85.27 3.85 20,451,500
EPCL Engro Polymer and Chemicals Limited 12.83 13.49 12.83 13.05 0.13 1,365,500
FATIMA Fatima Fertilizer Company Limited 38.25 38.85 37.93 38.44 0.42 3,645,500
FFBL Fauji Fertilizer Bin Qasim Limited 50.75 52.62 49.85 52.24 2.12 22,456,000
FFC Fauji Fertilizer Company Limited 133.50 135.55 128.51 131.87 -1.07 12,130,700
GGL Ghani Gases Limited 34.89 35.00 34.00 34.40 -0.05 279,000
ICI I.C.I. Pakistan Limited 494.00 494.29 482.00 485.87 -5.13 8,100
ICL Ittehad Chemical Limited 59.00 61.44 57.25 59.51 0.99 480,000
LPGL Leiner Pak Gelatine Limited 22.08 22.09 22.08 22.08 -0.92 2,000
LINDE Linde Pakistan Limited 204.75 204.90 204.75 204.83 -0.16 1,100
LOTCHEM Lotte Chemical Pakistan Limited 7.51 7.63 7.45 7.50 0.02 1,464,500
MWMP Mandviwala Mauser Plastic Industries Limited 4.35 4.75 4.35 4.40 -0.01 12,000
NICL Nimir Industrial Chemicals Limited 25.60 26.00 25.55 25.99 0.14 27,500
PGCL Pakistan Gum and Chemiclas Limited 311.00 318.99 305.00 318.99 -1.51 5,600
PPVC Pakistan PVC Limited 5.84 5.88 5.65 5.65 -0.20 8,500
SHCI Shaffi Chemical Industries Limited 3.85 3.85 3.85 3.85 0.25 5,000
SITC Sitara Chemical Industries Limited 369.50 373.99 366.00 368.59 2.93 12,900
SPL Sitara Peroxide Limited 14.30 14.45 14.00 14.10 -0.19 195,500
UDPL United Distributors Pakistan Limited 36.00 38.70 36.00 37.70 0.80 3,500
WAHN Wah Noble Chemicals Limited 70.00 70.75 70.00 70.75 1.75 3,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 114.00 114.79 113.90 114.37 0.42 648,700
AMBL Apna Microfinance Bank Limited 6.00 6.00 6.00 6.00 0.10 500
AKBL Askari Bank Limited 24.11 24.88 24.00 24.53 0.49 6,103,000
BAFL Bank Al-Falah Limited 33.70 34.10 33.40 33.75 0.33 10,189,000
BAHL Bank Al-Habib Limited 50.64 50.64 49.75 49.77 -0.24 1,335,500
BOK Bank Of Khyber Limited 9.86 9.87 9.60 9.62 -0.28 25,000
BOP Bank Of Punjab Limited 10.88 10.96 10.72 10.80 0.01 5,817,500
BIPL Bankislami Pakistan Limited 9.81 9.90 9.78 9.86 -0.04 71,000
FABL Faysal Bank Limited 18.48 18.55 18.05 18.31 0.07 1,581,000
HBL Habib Bank Limited 207.90 211.60 207.90 210.47 2.52 117,300
HMB Habib Metropolitan Bank Limited 38.00 38.50 37.51 37.92 -0.08 221,000
JSBL JS Bank Limited 7.90 7.90 7.65 7.74 0.01 689,000
KASBB KASB Bank Limited 1.85 1.90 1.85 1.87 0.02 361,000
MCB MCB Bank Limited 333.10 336.00 333.10 334.82 0.01 116,700
MEBL Meezan Bank Limited 51.00 52.00 49.53 50.21 -0.79 354,500
NBP National Bank Of Pakistan 70.50 70.89 70.00 70.07 -0.17 4,085,000
NIB NIB Bank Limited 2.31 2.40 2.31 2.33 0.00 650,500
SBL Samba Bank Limited 7.00 7.00 7.00 7.00 -0.25 7,000
SILK Silkbank Limited 2.06 2.11 2.00 2.02 -0.07 657,500
SNBL Soneri Bank Limited 12.95 12.96 12.59 12.71 0.06 307,500
SCBPL Standard Chartered Bank Limited 24.50 24.60 24.25 24.47 -0.01 15,000
SMBL Summit Bank Limited 4.51 4.60 4.50 4.53 0.02 944,000
UBL United Bank Limited 178.50 182.20 177.75 179.99 2.07 1,473,500
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 429.98 436.64 420.00 422.12 -7.07 62,100
ACPL Attock Cement (Pakistan) Limited 213.99 216.40 213.99 214.59 1.30 177,300
BGL Baluchistan Glass Limited 5.36 5.49 5.26 5.38 -0.02 36,500
BERG Berger Paints Pakistan Limited 145.00 146.35 140.75 142.36 -2.14 245,000
BWCL Bestway Cement Limited 125.00 125.00 124.00 124.96 -0.29 8,400
BUXL Buxly Paints Limited 44.00 46.24 44.00 46.22 1.96 7,000
CHCC Cherat Cement Company Limited 82.74 85.58 82.00 85.45 3.94 14,282,500
DGKC D.G. Khan Cement Company Limited 127.00 132.20 127.00 131.31 4.76 11,320,500
DBCI Dadabhoy Cement Industries Limited 4.00 4.05 3.92 4.00 -0.05 131,000
DADX Dadex Eternit Limited 54.50 54.50 53.00 53.05 -2.25 14,500
DCL Dewan Cement Limited 7.99 8.24 7.96 8.01 0.13 4,014,000
EMCO Emco Industries Limited 5.10 5.25 4.75 5.00 0.20 58,500
FCCL Fauji Cement Company Limited 29.40 30.64 29.27 30.33 1.06 22,340,000
FECTC Fecto Cement Limited 98.61 102.00 98.61 101.28 3.34 396,500
FLYNG Flying Cement Company Limited 8.00 8.15 8.00 8.05 0.05 136,500
FRCL Frontier Ceramics Limited 6.16 6.77 6.16 6.74 0.37 3,500
GWLC Gharibwal Cement Limited 29.50 29.50 29.50 29.50 -0.50 2,000
HADC Haydary Construction Company Limited 2.10 2.17 2.10 2.15 -0.03 22,000
JVDC Javedan Corporation Limited 27.90 28.32 27.90 28.16 0.53 3,000
KOHC Kohat Cement Limited 203.00 212.16 203.00 212.10 10.04 138,600
LPCL Lafarge Pakistan Cement Limited 17.96 18.06 17.85 17.92 0.07 7,707,000
LUCK Lucky Cement Limited 528.00 532.00 515.00 519.52 -6.59 2,426,100
MLCF Maple Leaf Cement Factory Limited 50.70 52.88 50.70 52.61 2.24 19,876,000
PIOC Pioneer Cement Limited 90.69 93.74 90.29 91.80 1.70 7,370,000
POWER Power Cement Limited 7.10 7.25 7.06 7.12 0.07 801,000
SMCPLR Safe Mix Con.Pr(R) 0.60 0.60 0.41 0.45 -0.15 5,000
SMCPL Safe Mix Concrete Products Limited 8.74 8.75 8.74 8.75 0.01 52,500
STCL Shabbir Tiles and Ceramics Limited 10.79 11.00 10.21 10.35 -2.89 1,318,500
Electricity (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 38.85 38.85 37.98 38.47 0.44 385,500
EPQL Engro Powergen Qadirpur Limited 41.50 42.45 41.46 42.01 0.46 1,219,500
HUBC Hub Power Company Limited 83.69 85.40 83.69 84.14 0.04 1,166,000
IDEN Ideal Energy Limited 6.95 7.75 6.82 7.00 0.25 742,000
JPGL Japan Power Generation Limited 3.11 3.26 3.00 3.07 -0.08 681,000
KEL K-Electric Limited 8.80 8.87 8.64 8.70 -0.03 11,893,000
KOHE Kohinoor Energy Limited 48.50 50.25 48.50 49.00 0.65 423,000
KOHP Kohinoor Power Company Limited 3.42 3.55 3.35 3.46 -0.18 57,000
KAPCO Kot Addu Power Company Limited 80.53 82.51 80.53 82.00 1.11 398,000
LPL Lalpir Power Limited 39.50 39.50 37.53 38.17 -1.33 151,500
NCPL Nishat Chunian Power Limited 48.50 48.85 48.49 48.55 0.30 725,500
NPL Nishat Power Limited 44.73 45.00 44.50 44.64 -0.26 116,000
PKGP PAKGEN Power Limited 34.50 35.10 34.01 34.38 -0.14 1,166,500
SGPL S.G. Power Limited 1.96 2.00 1.81 2.00 0.03 34,500
SPWL Saif Power Limited 40.01 40.84 40.01 40.50 0.00 645,000
SEL Sitara Energy Limited 43.50 45.55 43.50 45.55 2.05 5,000
SEPCO Southern Electric Power Company Limited 2.17 2.24 2.15 2.19 -0.04 167,500
TSPL Tri-Star Power Limited 1.62 1.62 1.58 1.58 -0.01 3,500
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 28.00 28.50 26.60 26.69 -1.31 52,500
PCAL Pakistan Cables Limited 164.00 172.00 160.05 167.48 3.27 9,200
Engineering (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 52.05 52.10 51.50 51.82 -0.18 5,000
AGTL Al-Ghazi Tractors Limited 371.00 383.00 360.43 379.82 0.42 13,700
AKGL Al-Khair Gadoon Limited 12.00 12.00 12.00 12.00 -0.50 500
BCL Bolan Casting Limited 73.50 74.95 72.49 72.50 -1.00 43,000
GHNI Ghandhara Industries Limited 48.80 49.00 48.12 48.56 0.34 71,000
HINO HinoPak Motors Limited 922.11 948.89 922.11 929.76 1.82 12,950
KSBP K.S.B. Pumps Co. Limited 151.01 152.50 150.05 151.67 -0.27 10,100
MTL Millat Tractors Limited 639.50 639.50 636.00 637.23 1.32 29,250
PECO Pakistan Engineering Company Limited 114.00 119.45 109.25 114.57 -0.43 800
Equity Investment Instruments (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 8.30 8.40 8.22 8.28 -0.05 58,000
FANM First Al-Noor Modarba 5.21 5.39 5.15 5.36 0.15 32,000
FECM First Elite Capital Modaraba 4.17 4.17 4.02 4.02 -0.08 2,500
FEM First Equity Modarba 4.25 5.15 4.25 5.00 -0.15 27,500
FHAM First Habib Modarba Limited 9.70 9.90 9.70 9.90 -0.09 2,000
FNBM First National Bank Modarba 4.75 4.75 4.75 4.75 0.26 500
PMI First Prudential Modarba 1.72 1.78 1.70 1.74 -0.03 38,500
FPJM First Punjab Modarba 5.00 5.24 4.81 5.00 0.00 102,000
FUDLM First UDL Modarba 26.40 26.80 26.00 26.00 -0.32 46,000
GASF Golden Arrow Selected Funds Limited 11.90 11.95 11.71 11.89 0.17 190,000
PGF PICIC Growth Fund 27.50 28.00 27.21 27.76 0.73 623,500
PIF PICIC Investment Fund 12.83 12.85 12.70 12.76 0.01 209,000
SINDM Sindh Modaraba 8.00 8.00 8.00 8.00 0.00 1,000
TSMF Tri-Star Mutual Fund Limited 3.60 4.24 3.60 3.94 -0.35 9,500
TRSM Trust Modarba 4.01 4.01 4.01 4.01 -0.18 500
Financial Services (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 62.47 64.76 62.47 63.42 1.74 658,000
ARPAK Arpak International Investment Limited 12.50 12.50 12.50 12.50 1.00 500
CPAL Capital Assets Leasing Corporation Limited 5.00 5.00 5.00 5.00 -0.50 500
DEL Dawood Equities Limited 2.61 3.00 2.61 3.00 0.05 8,000
FCSC First Capital Securites Corporation Limited 2.25 2.25 2.25 2.25 0.03 20,500
FDIBL First Dawood Investment Bank Limited 1.45 1.45 1.45 1.45 0.15 2,000
FNEL First National Equities Limited 2.80 2.95 2.80 2.80 0.01 29,000
IGIBL IGI Investment Bank Limited 2.25 2.34 2.20 2.30 0.00 340,500
ICIBL Invest Capital Investment Bank Limited 1.63 1.63 1.62 1.62 -0.03 2,000
JSCL Jahangir Siddiqui Company Limited 18.50 18.87 18.38 18.52 0.19 7,934,500
JSGCL JS Global Capital Limited 39.17 39.90 38.95 38.98 -2.02 24,500
JSIL JS Investments Limited 15.85 16.15 15.75 15.85 0.00 999,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 25.85 26.40 25.51 26.40 0.55 8,000
OLPL Orix Leasing Pakistan Limited 67.39 67.40 64.05 65.77 1.30 103,500
PASL Pervez Ahmed Securities Limited 3.09 3.10 3.03 3.05 -0.02 1,458,500
SPLC Saudi Pak Leasing Company Limited 2.22 2.70 2.22 2.70 0.40 10,000
SLCL Security Leasing Corporation Limited 3.49 3.49 3.49 3.49 0.49 500
TRIBL Trust Investment Bank Limited 1.43 1.43 1.43 1.43 0.13 10,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 83.00 83.00 82.00 82.25 -0.75 3,000
PTC Pakistan Telecommunication Company Limited 26.25 26.50 25.80 25.93 -0.34 3,964,500
TELE Telecard Limited 3.47 3.47 3.40 3.41 0.00 508,500
WTL WorldCall Telecom Limited 1.65 1.71 1.63 1.70 0.02 500,000
Food Producers (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 10.74 10.74 10.74 10.74 0.94 500
ADAMS Adam Sugar Mills Limited 21.06 21.06 21.01 21.01 -0.93 12,000
AABS Al-Abbas Sugar Mills Limited 185.85 185.85 185.85 185.85 8.85 7,200
ANSM Ansari Sugar Mills Limtied 10.00 10.00 10.00 10.00 0.25 1,000
CHAS Chashma Sugar Mills Limited. 30.90 30.90 30.90 30.90 1.15 500
CLOV Clover Pakistan Limited 118.25 120.00 116.00 117.27 -1.75 112,600
CSUML Colony Sugar Mills Limited 6.50 6.50 6.01 6.30 -0.45 37,000
DAAG Data Agro Limited 14.00 14.30 13.33 14.12 -0.18 5,000
DWSM Dewan Sugar Mills Limited 3.79 3.79 3.50 3.75 0.05 29,500
EFOODS Engro Foods Limited 139.42 140.25 136.10 136.99 -2.14 2,690,900
FRSM Faran Sugar Mills Limited 46.00 46.30 43.75 44.75 0.65 32,000
HABSM Habib Sugar Mills Limited 39.10 39.99 39.10 39.65 -0.35 7,500
HWQS Haseeb Waqas Sugar Mills Limited 6.10 6.45 5.85 5.98 0.17 2,500
JDWS J.D.W. Sugar Mills Limited 265.02 274.00 265.00 270.00 1.14 3,500
MRNS Mehran Sugar Mills Limited 96.50 98.96 96.00 98.96 4.71 22,300
MFFL Mitchells Fruit Farms Limited 615.00 639.00 614.50 625.88 15.11 5,000
NATF National Foods Limited 402.00 404.50 398.60 400.83 -2.07 13,500
NESTLE Nestle Pakistan Limited 10,070.00 10,500.00 10,070.00 10,500.00 30.00 40
NOPK Noon Pakistan Limited 45.00 46.30 45.00 46.00 0.92 19,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 30.99 31.60 28.99 30.26 -0.25 22,500
PNGRS Pangrio Sugar Mills Limited 2.65 3.66 2.50 2.69 0.03 174,000
POML Punjab Oil Mills Limited 97.00 97.00 95.00 95.00 -0.40 1,800
QUICE Quice Food Limited 8.14 8.19 8.00 8.06 0.03 376,000
RMPL Rafhan Maize Products Limited 11,000.00 11,800.00 11,000.00 11,646.88 346.88 300
SSOM S.S. Oil Mills Limited 34.92 36.00 34.92 34.92 -1.83 2,000
SKRS Sakrand Sugar Mills Limited 2.69 2.90 2.60 2.67 0.02 14,000
SHSML Shahmurad Sugar Mills Limited 37.65 37.65 37.60 37.60 -1.40 3,000
SHJS Shahtaj Sugar Mills Limited 94.52 94.52 94.52 94.52 4.50 500
TICL Thal Industries Corporation Limited 96.07 96.07 96.07 96.07 4.57 2,000
Forestry (Paper and Board) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 65.95 65.95 63.52 63.87 -1.39 234,500
SEPL Security Paper Limited 79.00 79.45 79.00 79.45 1.45 3,500
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.50 6.50 6.11 6.50 -0.08 24,000
CPPL Cherat Packaging Limited. 186.15 187.00 185.00 185.72 -0.28 33,700
ECOP Ecopack Limited 20.00 20.00 19.00 19.23 -0.75 228,000
GHGL Ghani Glass Mills Limited 88.45 89.15 85.50 85.81 -1.94 30,500
GVGL Ghani Value Glass Limited 23.50 23.72 23.25 23.43 -0.32 14,500
MACFL Macpac Films Limited 20.98 20.98 20.35 20.56 -0.49 57,500
MERIT Merit Packaging Limited 24.60 24.60 24.10 24.42 0.24 51,500
PKGS Packages Limited 722.00 750.00 720.00 743.02 23.65 77,400
SIEM Siemens Pakistan Engineering Co. Limited 1,220.00 1,220.00 1,185.00 1,187.40 -37.60 880
THALL Thal Limited 325.00 328.00 320.00 322.83 -0.83 53,100
TRIPF Tri-Pack Films Limited 272.00 281.00 272.00 277.20 7.15 64,800
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 275.50 279.99 274.00 275.09 -4.91 13,800
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 16.30 17.09 16.05 17.09 1.00 38,000
HAEL Hala Enterprises Limited 13.50 14.12 13.50 13.89 0.77 40,500
PAEL Pak Elektron Limited 51.50 53.24 51.40 52.98 2.27 21,047,500
SING Singer Pakistan Limited 25.89 25.90 24.05 24.59 -0.49 142,000
TGL Tariq Glass Industries Limited 67.30 67.80 65.70 66.10 -0.26 979,000
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 10.01 10.15 9.90 10.10 0.18 112,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 9.40 9.49 9.40 9.49 0.39 9,000
CSAP Crescent Steel & Allied Products Limited 58.58 59.89 58.58 59.20 1.01 556,000
HSPI Huffaz Seamless Pipe Industries Limited 24.55 25.50 24.51 25.27 -0.33 6,500
INIL International Industries Limited 78.50 79.00 77.10 77.89 0.15 391,000
ISL International Steels Limited 29.36 29.50 28.81 29.37 0.07 692,000
STPL Siddiqsons Tin Plate Limited 7.52 7.64 7.35 7.37 -0.30 209,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 36.00 37.25 36.00 36.84 0.66 12,193,500
PICT Pakistan International Container Terminal Limited 322.50 323.52 318.00 318.29 1.29 1,300
PNSC Pakistan National Shipping Corporation Limited 170.50 172.00 168.00 171.71 -0.08 24,700
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 17.25 17.25 15.99 15.99 -1.00 37,000
EFUL EFU Life Assurance Limited 195.00 195.00 191.00 191.67 -3.32 3,000
IGIL IGI Life Insurance Company Limited 161.00 166.40 161.00 161.00 1.10 3,700
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 17.41 17.80 17.30 17.40 0.04 2,392,500
MDTL Media Times Limited 2.94 2.94 2.80 2.87 -0.05 453,000
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 27.98 28.80 27.98 28.24 0.25 5,061,500
SSGC Sui Southern Gas Company Limited 40.49 41.85 40.28 41.24 0.84 5,844,000
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 55.45 57.10 55.00 56.11 1.09 8,991,000
AGIC Askari General Inusrance Company Limited 33.20 33.20 32.60 32.60 -0.58 41,500
ATIL Atlas Insurance Limited 79.90 80.00 79.00 79.00 -1.00 9,500
CENI Century Insurance Comany Limited 28.40 28.50 27.31 28.22 0.72 31,000
CYAN Cyan Limited 88.35 90.50 88.35 89.08 0.13 45,000
EFUG EFU General Insurance Limited 160.25 163.48 160.00 162.13 -0.03 55,100
HICL Habib Insurance Company Limited 23.20 23.25 23.20 23.25 0.26 2,500
IGIIL IGI Insurance Limited 275.00 282.90 271.00 274.98 0.68 654,800
JGICL Jubilee General Insurance Company Limited 100.10 102.00 100.10 101.71 1.46 6,000
PKGI Pakistan General Insurance Company Limited 10.45 10.45 10.16 10.16 -0.19 1,500
PAKRI Pakistan Reinsurance Company Limited 33.00 34.30 33.00 33.84 0.25 1,295,000
RICL Reliance Insurance Company Limited 14.00 14.01 14.00 14.00 0.19 14,000
SHNI Shaheen Insurance Company Limited 6.70 6.70 6.55 6.60 -0.11 18,500
SSIC Silver Star Insurance Co. Limited 10.60 10.60 10.58 10.58 0.48 4,000
UNIC United Insurance Company of Pakistan Limited 27.55 27.55 27.00 27.24 -0.26 9,500
UVIC Universal Insurance Company Limited 6.00 6.00 5.80 5.80 -0.20 16,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 540.55 542.50 536.00 537.88 -6.72 11,950
ATRL Attock Refinery Limited 204.00 204.99 194.60 195.89 -7.76 346,000
BPL Burshane LPG (Pakistan) Limited 60.00 62.00 59.50 59.61 -1.04 14,500
BYCO Byco Petroleum Pakistan Limited 9.58 9.60 9.39 9.42 -0.08 693,500
HASCOL Hascol Petroleum Limited 98.39 99.90 97.86 98.13 0.24 1,913,500
MARI Mari Petroleum Company Limited 609.60 617.00 600.01 602.91 -2.94 306,350
NRL National Refinery Limited 201.00 208.00 198.25 203.81 3.75 333,500
OGDC Oil and Gas Development Company Limited 213.11 214.00 210.00 210.94 -3.18 2,120,700
POL Pakistan Oilfields Limited 369.95 371.00 364.02 366.03 -3.35 753,800
PPL Pakistan Petroleum Limited 175.51 175.85 170.00 170.48 -5.06 2,740,500
PRL Pakistan Refinery Limited 157.00 162.00 157.00 158.38 -3.77 11,700
PSO Pakistan State Oil Company Limited 382.00 384.00 374.75 375.62 -5.54 2,125,900
SHEL Shell Pakistan Limited 268.10 269.78 266.00 267.37 0.23 218,500
Personal Goods (Textile) (Number of traded companies in sector: 71)
Symbol Company Name Open High Low Close Change Volume
AHTM Ahmed Hassan Textile Mills Limited 28.00 28.00 28.00 28.00 -0.56 3,500
AMTEX Amtex Limited 2.64 2.65 2.60 2.61 0.00 239,500
ADMM Artistic Denim Mills Limited 113.00 113.00 110.50 110.83 -1.97 12,000
ASHT Ashfaq Textile Mills Limited 12.00 12.00 12.00 12.00 0.00 500
ASTM Asim Textile Mills Limited 10.21 10.26 10.01 10.15 -0.20 12,500
ANL Azgard Nine Limited 6.08 6.12 5.95 6.01 -0.03 978,000
BCML Babri Cotton Mills Limited 51.55 53.00 51.00 53.00 1.80 1,500
BNWM Bannu Woollen Mills Limited 60.04 60.70 59.25 59.81 -0.26 47,000
BILF Bilal Fibres Limited 6.60 6.60 6.60 6.60 0.10 500
CHBL Chenab Limited 5.45 5.50 5.29 5.29 -0.20 35,500
CLCPS Chenab Limited - Preference Shares 1.89 1.89 1.81 1.83 -0.10 65,000
COLG Colgate Palmolive (Pakistan) Limited 1,905.00 1,905.00 1,900.00 1,900.00 -60.00 320
CTM Colony Textile Mills Limited 4.60 4.69 4.55 4.59 -0.04 44,000
CJPL Crescent Jute Proudcts Limited 4.00 4.14 3.85 4.00 -0.06 88,000
CRTM Crescent Textile Mills Limited 19.25 19.30 18.94 19.03 -0.01 51,500
DSIL D.S. Industires Limited 4.80 4.80 4.55 4.55 -0.02 12,500
DLL Dawood Lawrancepur Limited 133.45 135.00 130.00 130.28 -1.72 4,500
DFSM Dewan Farooque Spinning Mills Limited 3.51 3.62 3.50 3.56 0.05 12,000
FZCM Fazal Cloth Mills Limited 141.12 141.12 141.12 141.12 0.00 100
FZTM Fazal Textile Mills Limited 463.10 465.00 463.10 465.00 1.98 550
GADT Gadoon Textile Mills Limited 233.00 233.70 231.00 232.79 -1.55 8,000
GATM Gul Ahmed Textile Mills Limited 64.30 64.77 62.00 62.55 -1.72 635,500
GUSM Gulistan Spinning Mills Limited 2.50 2.50 2.50 2.50 0.00 13,500
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 0.00 22,000
HIRAT Hira Textile Mills Limited 12.50 12.70 12.30 12.34 -0.22 361,500
IBFL Ibrahim Fibre Limited 88.00 90.48 88.00 90.48 4.11 4,500
IDRT Idrees Textile Mills Limited 16.40 16.50 16.40 16.45 0.45 3,000
INKL International Knitwear Limited 12.50 12.50 12.50 12.50 0.15 500
ISTM Ishaq Textile Mills Limited 18.01 18.01 17.45 18.01 1.00 82,000
JKSM J.K. Spinning Mills Limited 26.15 26.15 25.65 25.86 -1.14 36,500
JDMT Janana-de-Malucho Textile Mills Limited 130.00 130.95 127.00 127.31 -2.19 18,000
KOIL Kohinoor Industries Limited 3.26 3.43 3.25 3.34 -0.06 28,500
KML Kohinoor Mills Limited 22.09 22.09 19.99 20.02 -1.02 623,000
KOSM Kohinoor Spinning Mills Limited 21.59 21.59 21.00 21.14 0.13 25,500
KTML Kohinoor Textile Mills Limited 49.60 53.22 49.60 53.09 2.40 2,675,000
LMSM Land Mark Spinning Industries Limited 8.40 8.72 8.40 8.72 0.56 1,500
LEUL Leather Up Industries Limited 12.50 13.00 12.50 13.00 0.48 2,500
LIBT Libaas Textile Limited 14.99 14.99 14.00 14.00 -0.45 1,000
MQTM Maqbool Textile Mills Limited 24.00 24.02 23.68 24.02 -0.88 3,000
MSOT Masood Textile Mills Limited 140.00 143.49 137.71 141.89 -0.65 29,400
MFTM Mohummed Farooq Textile Mills Limited 6.35 6.35 6.15 6.20 -0.10 12,000
MUBT Mubarak Textile Mills Limited 6.00 6.00 6.00 6.00 0.00 500
MUKT Mukhtar Textile Mills Limited 2.17 2.26 2.17 2.26 0.05 1,000
NCL Nishat Chunian Limited 46.20 46.30 44.90 45.05 -0.95 2,031,000
NML Nishat Mills Limited 132.40 132.49 129.40 130.73 -0.91 1,367,800
PSYL Pakistan Synthetics Limited 15.84 15.84 15.50 15.78 0.56 7,000
PRET Premium Textile Mills Limited 99.00 100.00 96.01 96.04 0.04 1,900
PRWM Prosperity Weaving Mills Limited 37.70 37.70 37.70 37.70 -0.80 500
RAVT Ravi Textile Mills Limited 4.95 4.95 4.65 4.88 0.02 9,500
REDCO Redco Textiles Limited 4.97 4.97 4.61 4.61 -0.24 28,000
RUPL Rupali Polyester Limited 14.61 14.61 14.05 14.05 -0.95 4,000
SAIF Saif Textile Mills Limited 30.10 31.01 30.00 30.19 -0.91 28,000
SJTM Sajjad Textile Mills Limited 16.50 16.50 16.50 16.50 0.21 1,000
SLYT Sally Textile Mills Limited 18.60 18.60 18.50 18.50 -0.50 4,000
SANE Salman Noman Enterpries Limited 6.21 6.60 6.21 6.60 0.33 1,000
SMTM Samin Textiles Limited 13.20 13.25 12.55 13.24 -0.26 229,500
SFL Sapphire Fibers Limited 520.00 520.00 518.00 519.38 20.38 1,800
SSML Saritow Spinning Mills Limited 10.01 10.35 9.95 10.03 -0.05 37,000
SERT Service Textile Industries Limited 17.30 17.30 16.50 17.10 0.60 9,000
SHDT Shadab Textile Mills Limited 40.00 40.00 40.00 40.00 -0.75 500
STML Shams Textile Mills Limited 32.00 32.00 32.00 32.00 -1.49 500
SUTM Sunrays Textile Mills Limited 207.00 217.50 207.00 217.50 11.96 3,500
SURC Suraj Cotton Mills Limited 139.69 139.69 134.50 134.50 -1.43 16,300
TATM Tata Textile Mills Limited 35.51 36.90 35.51 36.90 -0.10 7,000
TREET Treet Corporation Limited 145.84 148.00 145.00 145.30 0.33 579,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 53.97 55.99 53.97 54.55 1.22 14,000
TRPOL Tri-Star Ployester Limited 1.40 1.40 1.37 1.40 0.00 13,000
YOUW Yousuf Weaving Mills Limited 4.50 4.50 4.50 4.50 -0.20 2,000
ZAHT Zahidjee Textile Mills Limited 15.02 15.44 15.01 15.44 -0.21 25,000
ZTL Zephyr Textile Limited 8.80 9.00 8.76 8.76 -0.03 21,000
ZIL ZIL Limited 85.55 86.00 84.25 85.00 -1.04 9,500
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 704.99 721.00 701.00 719.35 19.41 16,250
FEROZ Ferozsons Laboratories Limited 615.98 617.00 601.00 610.35 -1.16 43,950
GLAXO GlaxoSmithKline (Pakistan) Limited 217.00 219.30 216.00 216.51 0.14 91,100
HINOON Highnoon Laboratories Limited 237.00 239.49 231.00 233.48 -2.55 13,800
IBLHL IBL HealthCare Limited 153.89 153.90 151.01 151.64 -0.13 9,700
OTSU Otsuka Pakistan Limited 109.45 110.25 109.45 110.25 5.25 40,000
SAPL Sanofi-Aventis Pakistan Limited 726.00 726.49 721.00 723.75 8.75 150
SEARL The Searle Company Limited 262.50 266.01 259.40 260.30 -1.47 329,800
WYETH Wyeth Pakistan Limited 3,811.00 3,811.00 3,811.00 3,811.00 -199.00 20
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 4.05 4.10 3.88 3.90 -0.05 441,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 44.95 46.19 44.70 45.63 1.27 2,699,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 15.98 16.13 15.75 15.81 -0.02 5,199,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 37.78 39.46 37.78 39.46 1.87 851,500
TPL TPL Trakker Limited 8.78 8.80 8.53 8.57 -0.12 119,500
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,007.99 1,016.13 1,007.99 1,016.13 48.38 400
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.10 9.11 8.95 9.00 0.00 2,365,500
FUTURE CONTRACTS (Number of traded companies in sector: 67)
Symbol Company Name Open High Low Close Change Volume
PSO-FEB   386.50 388.00 378.00 379.21 0.00 1,128,000
FCCL-JAN   29.45 30.65 29.30 30.32 0.00 1,532,000
HUBC-FEB   86.00 86.00 86.00 86.00 0.00 52,500
NPL-JAN   44.50 44.50 44.50 44.50 0.00 2,000
AICL-FEB   55.50 57.50 55.50 56.78 0.00 2,364,500
NCL-JAN   45.35 46.00 44.80 44.93 0.00 1,243,500
PPL-JAN   174.51 174.90 169.55 170.47 0.00 551,500
FABL-JAN   18.30 18.45 18.00 18.30 0.00 79,500
PIOC-JAN   90.90 93.63 90.65 92.09 0.00 225,500
EFOODS-JAN   139.99 139.99 136.16 136.82 0.00 484,500
FFC-JAN   133.00 135.30 129.00 131.97 0.00 383,000
FCCL-FEB   29.94 31.32 29.70 30.68 0.00 3,798,500
ENGRO-JAN   300.20 304.86 295.60 297.61 0.00 904,000
LPCL-JAN   17.90 18.05 17.85 17.86 0.00 1,329,000
NCL-FEB   46.85 47.05 45.55 45.66 0.00 1,266,000
PTC-JAN   26.00 26.33 25.80 25.91 0.00 766,500
PPL-FEB   177.99 178.00 172.40 172.82 0.00 798,500
FABL-FEB   18.70 18.74 18.40 18.55 0.00 53,500
PIOC-FEB   91.15 94.63 91.15 92.87 0.00 1,064,000
ATRL-JAN   204.00 204.00 194.15 195.07 0.00 152,000
CHCC-JAN   82.50 85.52 82.20 85.50 0.00 530,000
EFOODS-FEB   141.00 141.80 137.50 138.41 0.00 1,116,500
FFC-FEB   135.20 136.89 130.10 133.67 0.00 1,298,000
SNGP-JAN   28.29 28.89 26.90 28.18 0.00 414,500
UBL-JAN   178.00 182.00 178.00 179.55 0.00 154,500
ENGRO-FEB   302.26 307.00 298.11 300.11 0.00 3,354,500
LPCL-FEB   18.15 18.28 18.02 18.16 0.00 1,456,000
PTC-FEB   26.60 26.80 26.10 26.34 0.00 355,500
MLCF-JAN   50.90 52.97 50.90 52.94 0.00 1,382,000
OGDC-JAN   213.50 213.50 210.00 210.54 0.00 213,500
AKBL-JAN   24.25 24.60 24.11 24.51 0.00 292,500
SSGC-JAN   40.50 41.65 40.39 41.23 0.00 562,500
LUCK-JAN   530.00 533.00 516.00 520.11 0.00 92,000
ATRL-FEB   206.00 206.10 196.80 198.63 0.00 233,000
CHCC-FEB   83.50 86.87 83.10 86.47 0.00 4,062,500
PAEL-JAN   51.40 53.06 51.35 52.98 0.00 1,865,500
BOP-JAN   10.80 10.94 10.72 10.77 0.00 4,204,500
FATIMA-JAN   37.97 39.40 37.97 38.70 0.00 578,500
SNGP-FEB   28.74 29.49 28.50 28.62 0.00 390,000
UBL-FEB   180.25 184.00 180.00 182.33 0.00 188,500
NBP-JAN   70.05 70.90 69.95 70.03 0.00 1,147,500
MLCF-FEB   51.48 53.47 51.00 53.22 0.00 5,388,000
OGDC-FEB   216.00 216.00 213.01 214.70 0.00 220,000
AKBL-FEB   24.50 25.20 24.40 24.89 0.00 574,500
SSGC-FEB   41.15 42.25 40.86 41.73 0.00 547,500
LUCK-FEB   532.49 535.50 520.11 524.35 0.00 361,000
FFBL-JAN   50.50 52.60 49.90 52.21 0.00 530,000
PAEL-FEB   52.25 53.88 51.85 53.65 0.00 8,852,500
BOP-FEB   10.95 11.12 10.85 10.91 0.00 3,661,500
FATIMA-FEB   39.04 39.04 38.75 38.85 0.00 7,500
NML-JAN   132.00 132.35 129.50 130.49 0.00 441,500
PKGP-FEB   35.00 35.00 35.00 35.00 0.00 500
AHCL-JAN   35.50 35.99 35.50 35.91 0.00 322,500
BAFL-JAN   33.70 34.00 33.32 33.60 0.00 268,500
NBP-FEB   71.30 71.65 70.75 70.88 0.00 1,133,500
DGKC-JAN   127.40 132.02 127.40 131.06 0.00 1,079,000
KEL-JAN   8.75 8.85 8.62 8.67 0.00 650,500
FFBL-FEB   51.25 53.03 50.50 52.69 0.00 1,642,000
MCB-JAN   335.00 336.00 333.01 334.94 0.00 37,000
NML-FEB   133.00 134.00 131.00 132.33 0.00 599,500
AHCL-FEB   36.10 36.58 36.01 36.27 0.00 350,000
BAFL-FEB   34.50 34.70 34.31 34.45 0.00 98,000
PSO-JAN   381.50 384.00 374.00 375.22 0.00 484,000
DGKC-FEB   128.50 133.25 128.50 132.52 0.00 3,388,500
HUBC-JAN   85.00 85.00 84.00 85.00 0.00 130,000
KEL-FEB   8.89 8.90 8.70 8.79 0.00 1,868,000
AICL-JAN   55.00 57.00 55.00 56.10 0.00 933,000

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