ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Thursday, October 23, 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 October 22, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,773.10 30,025.83 29,773.10 29,940.39 246.12 110,960,050
KSE-30 KSE-30 Index 19,824.63 19,945.81 19,824.63 19,862.25 117.15 74,148,800
KSE-ALL KSE All Share Index 21,911.91 22,131.08 21,911.91 22,102.63 244.00 172,533,120
KSE-MI30 KSE Meezan Index 47,851.82 48,057.49 47,715.56 47,758.74 255.18 56,115,800
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 136.00 140.50 135.00 137.08 2.06 209,000
ATBA Atlas Battery Limited 667.99 684.83 665.00 684.83 32.61 5,700
ATLH Atlas Honda Limited 297.50 300.00 294.00 295.83 4.63 6,900
BWHL Baluchistan Wheels Limited 60.30 61.11 60.00 61.11 2.91 100,500
DFML Dewan Farooque Motors Limited 10.22 10.45 9.91 9.97 -0.12 8,025,500
EXIDE Exide Pakistan Limited 1,282.00 1,410.04 1,282.00 1,410.01 67.11 5,900
GTYR General Tyre and Rubber Co. of Pakistan Limited 136.00 140.15 135.95 140.15 6.67 718,000
GHNL Ghandara Nissan Limited 69.50 70.87 68.60 70.38 2.88 865,500
GAIL Ghani Automobile Industries Limited 6.41 6.60 6.30 6.34 0.00 3,042,000
HCAR Honda Atlas Cars (Pakistan) Limited 183.00 188.79 182.90 188.79 8.99 1,234,500
INDU Indus Motor Company Limited 760.00 800.75 760.00 800.75 38.13 241,050
PSMC Pak Suzuki Motor Company Limited 306.11 319.16 306.00 319.16 15.19 386,000
SAZEW Sazgar Engineering Works Limited 39.06 41.48 39.01 41.19 1.37 39,000
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 989.00 989.00 988.00 988.00 4.00 980
NMFL Nirala MSR Foods Limited 20.20 20.48 19.20 19.26 -0.95 608,500
Chemicals (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.80 7.80 7.78 7.78 -0.03 7,000
ARPL Archroma Pakistan Limited 498.00 504.00 485.00 492.75 -0.63 44,600
AHCL Arif Habib Corporation Limited 22.30 23.09 22.25 23.00 0.73 367,500
BAPL Bawany Air Product Limited 7.00 7.00 6.90 6.93 0.13 12,000
BIFO Biafo Industries Limited 135.50 138.00 135.00 138.00 5.30 4,700
DAWH Dawood Hercules Corporation Limited 76.51 77.90 76.16 76.82 -0.18 27,500
DCH Descon Chemicals Limited 5.28 5.65 5.21 5.34 0.12 1,213,000
DOL Descon Oxychem Limited 6.60 7.20 6.60 7.00 0.53 1,324,500
DSFL Dewan Salman Fibre Limited 2.22 2.22 2.07 2.08 -0.05 594,500
DYNO Dynea Pakistan Limited 49.70 50.00 49.70 50.00 -1.12 1,500
ENGRO Engro Corporation Limited 161.70 165.45 161.11 164.57 4.35 1,654,400
EFERT Engro Fertilizers Limited 55.25 56.05 55.10 55.46 0.44 1,753,000
EPCL Engro Polymer and Chemicals Limited 11.52 11.73 11.40 11.53 0.01 500,500
FATIMA Fatima Fertilizer Company Limited 29.38 30.00 29.15 29.90 0.92 931,000
FFBL Fauji Fertilizer Bin Qasim Limited 41.25 41.25 40.76 41.01 0.05 105,000
FFC Fauji Fertilizer Company Limited 114.21 115.15 114.21 114.98 0.67 490,100
GGL Ghani Gases Limited 24.80 25.25 24.75 24.75 0.00 150,500
ICI I.C.I. Pakistan Limited 556.00 565.00 556.00 558.92 7.35 19,400
ICL Ittehad Chemical Limited 33.50 34.40 33.50 34.14 0.98 18,500
LINDE Linde Pakistan Limited 170.00 175.00 170.00 174.06 2.81 16,200
LOTCHEM Lotte Chemical Pakistan Limited 7.05 7.05 6.81 6.83 -0.02 296,500
MWMP Mandviwala Mauser Plastic Industries Limited 3.70 3.85 3.60 3.85 0.09 19,500
NICL Nimir Industrial Chemicals Limited 26.75 26.98 25.65 25.90 -0.70 172,000
PGCL Pakistan Gum and Chemiclas Limited 154.90 160.31 154.90 160.28 7.60 13,800
PPVC Pakistan PVC Limited 5.64 5.70 5.64 5.66 -0.24 18,000
SARC Sardar Chemical Industries Limited 6.50 6.50 6.50 6.50 -0.60 500
SHCI Shaffi Chemical Industries Limited 4.01 4.20 3.72 3.99 -0.18 61,000
SITC Sitara Chemical Industries Limited 351.00 357.00 351.00 357.00 -2.00 2,500
SPL Sitara Peroxide Limited 15.80 15.89 15.23 15.38 -0.39 811,500
UDPL United Distributors Pakistan Limited 43.40 43.40 39.43 39.43 -2.07 71,500
WAHN Wah Noble Chemicals Limited 73.00 73.80 71.00 72.00 0.01 3,500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 119.97 122.00 118.24 120.28 2.54 399,200
AKBL Askari Bank Limited 22.48 22.65 22.20 22.36 0.01 1,945,000
BAFL Bank Al-Falah Limited 28.98 29.20 28.80 28.92 0.13 1,622,500
BAHL Bank Al-Habib Limited 48.50 48.75 48.26 48.69 0.10 221,000
BOK Bank Of Khyber Limited 9.00 9.00 8.75 9.00 0.00 4,500
BOP Bank Of Punjab Limited 8.44 8.87 8.40 8.70 0.39 14,406,500
BIPL Bankislami Pakistan Limited 9.80 9.90 9.75 9.79 -0.02 24,000
FABL Faysal Bank Limited 19.38 19.39 18.75 18.83 -0.32 1,134,500
HBL Habib Bank Limited 209.47 211.00 207.55 208.30 1.36 264,500
HMB Habib Metropolitan Bank Limited 36.50 36.94 36.00 36.30 0.09 20,500
JSBL JS Bank Limited 5.80 5.90 5.80 5.85 0.13 228,500
KASBB KASB Bank Limited 1.55 1.65 1.54 1.60 -0.02 134,500
MCB MCB Bank Limited 284.90 288.00 284.90 286.03 4.37 150,000
MEBL Meezan Bank Limited 42.75 44.67 42.75 44.67 2.12 922,500
NBP National Bank Of Pakistan 59.98 60.70 59.75 59.84 0.27 1,847,000
NIB NIB Bank Limited 2.05 2.06 1.92 2.00 -0.02 2,111,500
SBL Samba Bank Limited 7.31 7.84 7.31 7.42 -0.47 2,500
SILK Silkbank Limited 2.29 2.29 2.11 2.13 -0.16 181,500
SNBL Soneri Bank Limited 13.76 13.90 13.55 13.62 -0.28 132,500
SCBPL Standard Chartered Bank Limited 24.17 24.20 24.17 24.20 0.20 20,000
SMBL Summit Bank Limited 3.15 3.30 3.13 3.17 0.06 729,000
UBL United Bank Limited 188.97 189.94 187.50 187.83 -0.22 948,300
Construction and Materials (Cement) (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 260.00 267.18 259.00 265.49 11.03 784,800
ACPL Attock Cement (Pakistan) Limited 175.00 175.00 172.00 172.03 -2.97 11,500
BERG Berger Paints Pakistan Limited 82.40 83.85 82.00 83.85 3.99 111,500
BUXL Buxly Paints Limited 44.90 45.74 44.50 44.75 1.17 9,000
CHCC Cherat Cement Company Limited 56.28 57.69 56.28 57.69 2.74 1,880,500
CHCCR Cherat Cement(R) 27.94 27.94 27.94 27.94 1.33 33,000
DGKC D.G. Khan Cement Company Limited 76.99 79.35 76.99 79.09 2.62 5,084,000
DBCI Dadabhoy Cement Industries Limited 4.02 4.10 3.95 3.97 -0.01 186,000
DADX Dadex Eternit Limited 39.00 39.98 37.01 37.86 -0.96 4,500
DNCC Dandot Cement Company Limited 9.22 9.60 9.12 9.60 0.09 1,500
DCL Dewan Cement Limited 7.50 7.80 7.42 7.45 -0.06 1,428,000
EMCO Emco Industries Limited 4.83 4.89 4.75 4.81 0.20 4,500
FCCL Fauji Cement Company Limited 21.24 21.48 21.20 21.27 0.29 4,941,500
FECTC Fecto Cement Limited 46.40 47.82 46.00 47.62 2.07 251,500
FLYNG Flying Cement Company Limited 6.55 6.65 6.45 6.52 -0.06 111,000
FRCL Frontier Ceramics Limited 7.00 7.50 6.55 6.61 -0.64 17,500
GAMON Gammon Pakistan Limited 7.20 7.60 7.20 7.60 0.45 19,500
HADC Haydary Construction Company Limited 2.26 2.31 2.20 2.28 0.03 105,000
JVDC Javedan Corporation Limited 55.00 57.00 54.66 54.87 -0.13 15,000
KOHC Kohat Cement Limited 136.48 139.30 136.30 137.21 2.51 400,000
LPCL Lafarge Pakistan Cement Limited 16.78 16.83 16.37 16.43 -0.11 6,293,000
LUCK Lucky Cement Limited 399.50 402.00 396.60 397.90 3.73 720,200
MLCF Maple Leaf Cement Factory Limited 29.50 30.23 28.90 29.01 -0.20 29,045,500
PIOC Pioneer Cement Limited 56.55 58.12 56.01 57.76 2.38 1,295,500
POWER Power Cement Limited 5.35 5.35 5.20 5.22 0.06 49,000
SMCPL Safe Mix Concrete Products Limited 9.90 9.95 9.90 9.95 0.20 1,000
STCL Shabbir Tiles and Ceramics Limited 12.60 12.90 12.20 12.30 -0.26 478,000
Electricity (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 23.55 23.55 23.55 23.55 1.12 500
HUBC Hub Power Company Limited 65.00 65.00 63.30 63.41 -1.54 665,500
IDEN Ideal Energy Limited 4.75 5.00 4.75 4.95 0.35 6,500
JPGL Japan Power Generation Limited 2.49 2.49 2.26 2.31 -0.02 454,000
KEL K-Electric Limited 7.69 7.78 7.66 7.69 0.03 1,336,500
KOHE Kohinoor Energy Limited 43.35 43.50 43.11 43.18 -0.32 26,000
KOHP Kohinoor Power Company Limited 2.65 2.67 2.60 2.60 0.10 5,000
KAPCO Kot Addu Power Company Limited 62.54 63.30 62.20 62.28 -0.71 275,000
LPL Lalpir Power Limited 19.49 20.29 19.28 20.29 1.00 6,897,000
NCPL Nishat Chunian Power Limited 41.00 41.50 40.70 41.11 0.11 194,000
NPL Nishat Power Limited 38.25 39.10 38.15 39.10 1.00 129,000
PKGP PAKGEN Power Limited 19.23 20.06 19.23 19.98 0.92 1,886,500
SEPCO Southern Electric Power Company Limited 1.83 1.84 1.79 1.79 -0.02 335,000
TSPL Tri-Star Power Limited 1.56 1.65 1.56 1.60 -0.08 54,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 15.40 15.40 15.40 15.40 0.97 500
PCAL Pakistan Cables Limited 125.75 125.75 122.25 125.00 3.00 3,100
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 46.50 48.18 46.50 47.50 1.20 6,500
AGTL Al-Ghazi Tractors Limited 359.99 369.41 354.00 369.41 17.59 54,600
BCL Bolan Casting Limited 53.99 54.00 52.01 52.50 -0.49 5,000
DWAE Dewan Automotive Engineering Limited 3.75 4.00 3.75 4.00 0.10 5,000
GHNI Ghandhara Industries Limited 49.10 49.10 48.30 49.10 2.33 190,500
HINO HinoPak Motors Limited 700.00 725.83 690.01 725.83 34.56 22,200
KSBP K.S.B. Pumps Co. Limited 139.80 140.52 139.80 140.52 6.69 15,000
MTL Millat Tractors Limited 574.00 596.05 574.00 590.87 1.59 98,700
Equity Investment Instruments (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 56.25 58.50 56.25 58.50 -7.24 3,000
BRR B.R.R. Guardian Modaraba 5.54 5.60 5.48 5.48 -0.04 314,000
CSM Crescent Standard Modaraba 2.08 2.08 2.08 2.08 0.08 2,000
FANM First Al-Noor Modarba 7.16 7.16 7.02 7.08 -0.10 39,500
FECM First Elite Capital Modaraba 4.60 4.68 4.57 4.60 -0.02 114,500
FEM First Equity Modarba 5.25 5.25 5.20 5.25 -0.10 21,000
FFLM First Fidelity Leasing Modaraba 3.00 3.00 3.00 3.00 -0.05 5,000
FHAM First Habib Modarba Limited 9.10 9.10 9.00 9.00 -0.25 14,000
FNBM First National Bank Modarba 3.85 4.05 3.85 4.00 0.15 53,000
PAKMI First Pakistan Modarba 2.35 2.37 2.34 2.35 0.35 3,500
FPRM First Paramount Modaraba 18.55 19.55 18.55 19.52 0.66 19,500
PMI First Prudential Modarba 2.05 2.10 2.05 2.09 0.09 38,500
FPJM First Punjab Modarba 4.23 4.65 4.20 4.55 0.47 901,500
FUDLM First UDL Modarba 26.00 27.00 25.51 25.85 0.07 54,500
GASF Golden Arrow Selected Funds Limited 9.01 9.07 9.00 9.05 0.07 47,500
KASBMR KASB Mod(R) 0.01 0.01 0.01 0.01 0.00 500
KASBM KASB Modaraba 4.06 4.20 3.71 3.71 -0.29 12,500
PGF PICIC Growth Fund 25.70 25.85 25.30 25.38 -0.18 357,000
PIF PICIC Investment Fund 12.39 12.39 12.16 12.28 0.17 29,000
SCM Standard Chartered Modaraba 22.55 23.25 22.36 22.95 -0.39 22,500
TSMF Tri-Star Mutual Fund Limited 5.99 6.37 5.70 6.19 0.21 1,230,500
Financial Services (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.50 50.85 48.78 49.53 0.55 67,500
ARPAK Arpak International Investment Limited 12.61 12.61 12.61 12.61 1.00 3,000
CPAL Capital Assets Leasing Corporation Limited 6.00 6.39 6.00 6.39 0.49 2,000
DEL Dawood Equities Limited 2.33 2.60 2.33 2.60 0.08 9,000
FCSC First Capital Securites Corporation Limited 2.49 2.49 2.41 2.48 -0.01 10,000
FDIBL First Dawood Investment Bank Limited 1.22 1.34 1.22 1.29 0.03 7,000
FNEL First National Equities Limited 2.31 2.59 2.31 2.45 -0.06 3,000
GRYL Grays Leasing Limited 6.55 6.90 6.03 6.09 -0.49 10,500
IGIBL IGI Investment Bank Limited 1.46 1.46 1.42 1.46 0.02 183,000
ICIBL Invest Capital Investment Bank Limited 1.81 1.87 1.80 1.86 0.03 29,000
JSCL Jahangir Siddiqui Company Limited 9.86 10.00 9.78 9.82 0.09 2,204,500
JSIL JS Investments Limited 11.30 11.39 11.28 11.33 0.23 124,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.39 16.49 16.00 16.00 0.00 12,500
OLPL Orix Leasing Pakistan Limited 38.00 38.25 38.00 38.00 0.00 33,500
PASL Pervez Ahmed Securities Limited 3.58 3.60 3.41 3.48 -0.03 1,297,000
SPLC Saudi Pak Leasing Company Limited 2.90 2.94 2.75 2.94 -0.05 8,500
TRIBL Trust Investment Bank Limited 1.40 1.40 1.40 1.40 0.05 12,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 80.99 80.99 75.00 75.00 -2.38 2,500
PTC Pakistan Telecommunication Company Limited 21.50 21.88 21.36 21.39 -0.09 1,233,000
TELE Telecard Limited 3.75 3.89 3.70 3.75 0.02 660,500
WTL WorldCall Telecom Limited 1.83 1.83 1.74 1.75 -0.04 871,000
Food Producers (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 22.32 23.35 22.32 23.23 0.33 9,500
ALNRS Al-Noor Sugar Mills Limited 40.10 40.10 40.05 40.06 -1.05 3,500
ANSM Ansari Sugar Mills Limtied 13.25 13.25 12.70 12.70 -0.25 14,000
CHAS Chashma Sugar Mills Limited. 33.50 34.75 33.50 34.70 -0.25 17,000
CLOV Clover Pakistan Limited 106.77 106.77 102.00 105.36 -1.41 9,000
CSUML Colony Sugar Mills Limited 7.99 8.25 7.91 7.91 -0.02 117,500
DAAG Data Agro Limited 13.20 13.67 13.20 13.67 -0.06 1,500
DWSM Dewan Sugar Mills Limited 4.55 4.60 4.10 4.26 -0.27 176,000
EFOODS Engro Foods Limited 94.60 95.40 94.03 94.69 0.36 555,600
FRSM Faran Sugar Mills Limited 43.00 43.50 41.95 42.00 -0.30 60,000
HABSM Habib Sugar Mills Limited 43.75 46.80 43.41 44.24 -0.96 30,500
HWQS Haseeb Waqas Sugar Mills Limited 5.86 6.13 5.81 5.91 0.01 18,500
ISIL Ismail Industries Limited 257.27 257.27 242.00 257.27 12.25 9,000
JDWS J.D.W. Sugar Mills Limited 291.99 302.08 291.00 298.80 11.10 13,800
KPUS Khairpur Sugar Mills Limited 16.53 16.53 16.53 16.53 1.00 500
MRNS Mehran Sugar Mills Limited 113.89 114.00 110.99 111.09 -1.71 1,600
MIRKS Mirpurkhas Sugar Mills Limited 80.90 81.41 80.00 80.48 2.94 32,000
MZSM Mirza Sugar Mills Limited 3.27 3.30 3.25 3.30 0.08 14,500
MFFL Mitchells Fruit Farms Limited 613.00 615.00 581.00 581.00 -19.00 1,350
NATF National Foods Limited 675.05 681.01 675.00 681.00 -8.33 400
NESTLE Nestle Pakistan Limited 8,299.00 8,715.00 8,275.00 8,715.00 415.00 5,240
NOPKNV Noon Pakistan Limited - Non Voting Shares 16.45 16.45 16.45 16.45 0.32 1,000
PMRS Premier Sugar Mills and Distillery Company Limited 89.85 89.94 89.85 89.90 3.96 1,000
POML Punjab Oil Mills Limited 93.00 93.00 93.00 93.00 1.00 1,000
QUICE Quice Food Limited 7.89 7.89 7.66 7.68 -0.02 156,000
RMPL Rafhan Maize Products Limited 11,699.99 11,699.99 11,699.99 11,699.99 299.99 20
SSOM S.S. Oil Mills Limited 41.00 41.10 41.00 41.00 0.00 31,500
SKRS Sakrand Sugar Mills Limited 3.07 3.08 3.01 3.01 -0.04 21,500
SHSML Shahmurad Sugar Mills Limited 56.60 56.60 53.10 53.99 -0.37 3,000
SGML Shakerganj Mills Limited 16.30 16.74 16.30 16.40 0.13 62,000
TICL Thal Industries Corporation Limited 75.00 77.17 75.00 77.17 3.67 2,000
UPFL Unilever Pakistan Foods Limited 8,350.10 8,699.00 8,340.00 8,699.00 -77.10 100
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 48.50 49.48 48.49 49.01 1.11 143,000
PPP Pakistan Paper Prouducts Limited 60.00 60.64 59.00 60.50 0.49 7,000
SEPL Security Paper Limited 66.50 66.74 65.10 66.00 1.41 13,000
FUTURE CONTRACTS (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
BAFL-OCT   29.00 29.25 28.90 29.14 0.00 189,500
UBL-OCT   190.00 190.00 188.30 188.51 0.00 70,000
LPCL-OCT   16.76 16.80 16.49 16.54 0.00 215,000
EPQL-PRO   44.25 44.49 42.80 43.18 0.00 279,500
PSO-OCT   330.50 334.49 329.30 330.27 0.00 682,500
EPCL-OCT   11.55 11.55 11.50 11.51 0.00 30,000
AHCL-OCT   22.60 23.20 22.60 23.09 0.00 5,000
FFC-OCT   114.85 114.99 114.85 114.99 0.00 5,000
PIOC-OCT   56.00 58.28 56.00 58.04 0.00 662,500
MLCF-OCT   29.45 30.30 29.00 29.12 0.00 6,292,500
PPL-OCT   203.98 206.25 203.90 205.09 0.00 338,500
DGKC-OCT   76.99 79.50 76.99 79.28 0.00 1,947,500
AKBL-OCT   22.73 22.73 22.40 22.45 0.00 202,000
ATRL-OCT   217.85 217.85 203.45 204.30 0.00 818,500
CHCC-OCT   55.64 57.36 55.60 57.36 0.00 874,000
NBP-OCT   60.49 60.80 60.00 60.12 0.00 379,000
FFBL-OCT   41.25 41.25 41.25 41.25 0.00 500
LUCK-OCT   399.90 403.85 398.10 399.17 0.00 260,500
FABL-OCT   19.35 19.35 18.86 18.92 0.00 168,500
PTC-OCT   21.61 21.90 21.50 21.52 0.00 143,500
DAWH-OCT   77.25 77.69 77.25 77.47 0.00 1,000
ENGRO-OCT   162.90 166.00 162.00 165.27 0.00 916,000
KEL-OCT   7.67 7.78 7.67 7.70 0.00 140,000
GATM-OCTB   53.29 53.40 52.60 52.60 0.00 132,000
AICL-OCT   46.30 46.30 45.58 45.67 0.00 101,500
EFOODS-OCT   95.10 95.70 94.53 95.03 0.00 334,000
FCCL-OCT   21.40 21.50 21.25 21.38 0.00 1,017,500
HUBC-OCT   66.95 66.95 63.60 63.96 0.00 7,000
OGDC-OCT   234.90 235.90 233.80 234.62 0.00 59,500
PAEL-OCTB   26.32 27.40 26.32 27.29 0.00 1,926,500
SSGC-OCT   27.10 27.47 27.00 27.38 0.00 63,500
MCB-OCT   287.00 289.00 285.51 287.54 0.00 20,500
PKGP-OCT   20.10 20.15 20.00 20.10 0.00 108,000
BOP-OCT   8.50 8.89 8.49 8.74 0.00 1,584,000
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 8.35 8.47 7.18 7.41 -0.77 170,500
CPPL Cherat Packaging Limited. 94.82 94.82 94.82 94.82 4.51 500
ECOP Ecopack Limited 21.00 21.10 20.50 20.66 0.09 149,500
GHGL Ghani Glass Mills Limited 64.00 65.50 63.50 65.38 2.38 71,000
GVGL Ghani Value Glass Limited 17.00 17.00 17.00 17.00 0.00 3,500
MACFL Macpac Films Limited 15.32 15.32 15.32 15.32 -0.08 1,000
MERIT Merit Packaging Limited 22.69 23.40 22.40 22.57 0.21 558,500
PKGS Packages Limited 590.00 599.99 590.00 590.00 0.00 2,250
SIEM Siemens Pakistan Engineering Co. Limited 1,061.00 1,100.00 1,060.00 1,073.50 -25.59 320
THALL Thal Limited 260.00 270.98 260.00 268.09 10.01 572,200
TRIPF Tri-Pack Films Limited 184.00 190.11 180.00 190.11 9.05 42,600
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 158.49 168.00 158.49 166.49 6.04 13,400
Household Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 26.12 27.30 26.12 27.14 1.14 8,209,000
SING Singer Pakistan Limited 24.45 24.90 24.00 24.06 0.26 12,000
TGL Tariq Glass Industries Limited 37.50 37.60 37.10 37.37 -0.29 336,000
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 8.40 8.50 8.31 8.50 0.10 34,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.57 7.57 7.57 7.57 0.07 1,000
CSAP Crescent Steel & Allied Products Limited 41.39 41.79 41.31 41.52 0.56 358,500
DSL Dost Steels Limited 3.60 3.66 3.53 3.56 -0.14 14,000
HSPI Huffaz Seamless Pipe Industries Limited 17.95 18.00 17.95 18.00 -0.50 2,000
INIL International Industries Limited 64.26 66.60 64.25 65.08 0.84 245,500
ISL International Steels Limited 24.25 25.50 23.81 24.27 -0.79 1,412,500
STPL Siddiqsons Tin Plate Limited 7.80 7.98 7.55 7.76 0.26 66,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 22.70 22.99 22.31 22.42 -0.19 1,536,500
PICT Pakistan International Container Terminal Limited 282.60 282.78 282.60 282.60 13.28 1,800
PNSC Pakistan National Shipping Corporation Limited 95.90 98.85 95.90 98.85 3.20 59,000
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 70.25 72.49 70.25 72.49 -1.41 1,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 144.73 144.73 144.73 144.73 0.00 100
IGIL IGI Life Insurance Company Limited 167.16 167.16 166.00 167.16 7.96 24,500
JLICL Jubilee Life Insurance Company Limited 299.70 301.00 299.70 299.96 0.46 32,800
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 125.99 130.07 125.02 130.07 6.19 496,900
MDTL Media Times Limited 2.75 2.76 2.60 2.65 0.02 545,000
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 20.92 20.95 20.60 20.73 -0.06 142,500
SSGC Sui Southern Gas Company Limited 26.89 27.35 26.85 27.28 0.64 382,000
Non Life Insurance (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 45.70 46.15 45.36 45.48 -0.13 813,000
AGIC Askari General Inusrance Company Limited 28.58 29.43 28.50 29.43 1.40 282,500
ATIL Atlas Insurance Limited 68.50 68.50 67.51 67.51 -0.98 5,000
CENI Century Insurance Comany Limited 19.00 19.36 19.00 19.25 0.50 21,500
CYAN Cyan Limited 87.90 88.50 86.55 86.84 0.32 37,000
EFUG EFU General Insurance Limited 119.00 119.75 117.00 117.00 0.00 14,000
HICL Habib Insurance Company Limited 18.90 19.37 18.59 19.00 0.24 18,500
IGIIL IGI Insurance Limited 226.50 232.70 224.00 229.32 7.01 127,100
PAKRI Pakistan Reinsurance Company Limited 25.60 25.89 25.50 25.82 0.46 27,000
PIL PICIC Insurance Limited 11.95 11.95 11.50 11.50 0.25 3,500
PINL Premier Insurance Limited 20.10 21.00 20.10 20.22 -0.83 6,000
SHNI Shaheen Insurance Company Limited 5.80 5.80 5.80 5.80 0.01 10,500
SSIC Silver Star Insurance Co. Limited 11.01 11.01 10.35 10.98 -0.37 29,500
TDIL TPL Direct Insurance Limited 23.79 24.65 23.79 24.65 1.17 62,500
UVIC Universal Insurance Company Limited 4.94 5.20 4.94 5.20 0.70 22,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 525.00 527.00 521.00 522.67 -0.19 14,250
ATRL Attock Refinery Limited 214.51 216.90 203.26 203.76 -10.19 1,380,700
BPL Burshane LPG (Pakistan) Limited 35.49 35.50 34.41 34.72 0.10 3,500
BYCO Byco Petroleum Pakistan Limited 10.00 10.09 9.90 9.91 0.04 683,000
HASCOL Hascol Petroleum Limited 68.60 68.79 67.76 67.98 0.28 350,000
MARI Mari Petroleum Company Limited 539.99 545.25 519.89 522.74 -9.61 661,700
NRL National Refinery Limited 203.50 212.96 193.06 193.06 -10.16 336,400
OGDC Oil and Gas Development Company Limited 233.20 236.00 233.05 234.02 2.18 363,600
POL Pakistan Oilfields Limited 490.00 497.99 490.00 494.84 6.84 102,800
PPL Pakistan Petroleum Limited 204.00 206.49 203.10 204.53 2.83 1,012,400
PRL Pakistan Refinery Limited 157.25 161.97 151.91 152.71 -7.19 70,300
PSO Pakistan State Oil Company Limited 330.00 333.50 328.00 329.01 3.38 1,044,200
SHEL Shell Pakistan Limited 256.50 263.91 248.51 254.04 0.22 688,100
Personal Goods (Textile) (Number of traded companies in sector: 86)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.00 5.20 4.99 5.20 0.31 20,000
AMTEX Amtex Limited 2.79 2.80 2.71 2.72 0.03 163,500
ADMM Artistic Denim Mills Limited 84.00 88.45 83.55 86.54 1.99 49,000
ARUJ Aruj Industries Limited 28.80 28.80 28.80 28.80 1.37 43,000
ASTM Asim Textile Mills Limited 14.25 14.25 14.25 14.25 0.75 500
ANL Azgard Nine Limited 5.09 5.14 5.04 5.08 0.05 521,500
BCML Babri Cotton Mills Limited 64.00 64.00 64.00 64.00 1.00 1,000
BATA Bata Pakistan Limited 3,351.00 3,450.00 3,351.00 3,450.00 25.00 560
BILF Bilal Fibres Limited 7.57 7.57 6.61 7.18 -0.20 93,500
BTL Blessed Textile Mills Limited 175.00 183.21 175.00 183.21 8.72 7,900
BROT Brothers Textile Mills Limited 6.99 7.38 6.75 6.82 0.22 53,500
CWSM Chakwal Spinning Mills Limited 11.98 12.23 11.98 12.10 0.22 11,500
CHBL Chenab Limited 5.55 5.79 5.40 5.50 0.05 187,000
CLCPS Chenab Limited - Preference Shares 1.98 2.00 1.90 1.90 -0.01 144,500
CTM Colony Textile Mills Limited 5.00 5.11 4.82 4.90 0.00 258,000
CFL Crescent Fibres Limited 29.00 29.00 29.00 29.00 -0.35 1,000
CJPL Crescent Jute Proudcts Limited 4.59 4.59 4.35 4.42 0.05 40,500
CRTM Crescent Textile Mills Limited 20.45 20.75 20.35 20.45 0.00 72,000
DMTX D.M. Textile Mills Limited 19.10 19.11 17.30 17.30 -0.81 7,500
DSIL D.S. Industires Limited 4.77 4.77 4.50 4.59 0.10 50,000
DLL Dawood Lawrancepur Limited 119.00 119.00 116.00 117.44 0.73 5,200
DFSM Dewan Farooque Spinning Mills Limited 4.10 4.10 3.95 3.97 -0.07 42,500
DKTM Dewan Khalid Textile Mills Limited 10.00 10.75 10.00 10.75 0.26 1,000
DMTM Dewan Mushtaq Textile Mills Limited 8.25 8.25 8.25 8.25 -0.51 500
DWTM Dewan Textile Mills Limited 8.90 9.00 8.51 9.00 -0.01 3,000
ELCM Elahi Cotton Mills Limited 42.00 42.00 41.33 41.33 -3.47 1,000
ELSM Ellcot Spinning Mills Limited 89.55 90.55 89.55 90.00 1.80 3,500
FASM Faisal Spinning Mills Limited 169.99 171.50 169.99 171.50 6.49 2,000
GADT Gadoon Textile Mills Limited 238.00 239.70 232.00 233.77 -0.73 46,300
GFIL Ghazi Fabrics International Limited 10.30 10.30 9.50 9.50 -0.50 5,000
GLPL Gillette Pakistan Limited 395.00 409.00 395.00 406.67 -3.33 1,200
GATM Gul Ahmed Textile Mills Limited 53.13 53.20 52.25 52.30 -13.75 469,500
HMIM Haji Mohammed Ismail Mills Limited 3.02 3.02 3.00 3.00 0.00 5,500
HIRAT Hira Textile Mills Limited 13.45 13.59 12.82 12.99 -0.23 2,589,500
ICCT I.C.C. Textile Limited 3.56 3.98 3.56 3.98 0.43 2,500
IDSM Ideal Spinning Mills Limited 16.50 16.50 16.50 16.50 -0.50 1,000
ISTM Ishaq Textile Mills Limited 22.20 22.20 20.20 22.11 0.96 12,000
JKSM J.K. Spinning Mills Limited 30.50 30.50 30.50 30.50 -0.10 1,000
JDMT Janana-de-Malucho Textile Mills Limited 94.50 94.50 94.50 94.50 -7.88 500
JUBS Jubilee Spinning and Weaving Mills Limited 4.25 4.25 4.25 4.25 0.05 500
KOHTM Kohat Textile Mills Limited 14.50 14.50 14.50 14.50 0.73 1,000
KOIL Kohinoor Industries Limited 3.22 3.22 3.22 3.22 -0.04 500
KML Kohinoor Mills Limited 13.10 13.10 13.00 13.10 0.05 18,500
KTML Kohinoor Textile Mills Limited 26.15 26.55 25.00 25.07 -0.94 2,154,000
LMSM Land Mark Spinning Industries Limited 6.29 6.40 5.77 5.77 0.37 8,000
LEUL Leather Up Industries Limited 13.90 14.20 13.26 13.41 -0.09 22,000
LIBT Libaas Textile Limited 12.74 12.74 12.10 12.10 -0.30 3,000
MSOT Masood Textile Mills Limited 104.99 104.99 98.26 100.55 -2.16 101,700
MEHT Mehmood Textile Mills Limited 239.00 239.00 239.00 239.00 -0.50 800
MTIL Mian Textile Industries Limited 3.19 3.20 3.10 3.20 0.18 5,500
MFTM Mohummed Farooq Textile Mills Limited 5.21 5.22 4.81 4.81 -0.42 36,500
MUKT Mukhtar Textile Mills Limited 2.47 2.47 2.25 2.40 0.09 17,000
NPSM N.P. Spinning Mills Limited 36.00 36.25 36.00 36.25 1.72 2,000
NAGC Nagina Cotton Mills Limited 71.90 71.90 65.30 65.30 -9.19 2,000
NSRM National Silk and Rayon Mills Limited 27.97 27.97 27.97 27.97 -1.47 1,000
NCL Nishat Chunian Limited 41.85 42.05 40.51 41.09 -0.33 1,565,000
NML Nishat Mills Limited 118.50 120.85 118.30 119.29 -2.17 923,700
OLSM Olympia Spinning and Weaving Mills Limited 5.89 5.89 5.89 5.89 0.12 500
PSYL Pakistan Synthetics Limited 16.16 16.89 16.16 16.89 0.02 3,000
PASM Paramount Spinning Mills Limited 6.19 6.19 5.77 6.05 0.15 64,500
PRET Premium Textile Mills Limited 102.00 102.50 101.25 101.96 1.93 2,800
PRWM Prosperity Weaving Mills Limited 45.10 45.15 45.10 45.15 0.10 2,000
QUET Quetta Textile Mills Limited 39.01 40.00 39.00 40.00 0.00 3,000
RAVT Ravi Textile Mills Limited 3.50 3.50 3.38 3.40 0.00 4,000
REDCO Redco Textiles Limited 5.00 5.23 4.91 5.11 0.48 667,500
REWM Reliance Weaving Mills Limited 38.00 38.75 38.00 38.24 1.24 43,500
RUPL Rupali Polyester Limited 15.80 16.00 14.70 15.15 -0.45 17,500
SAIF Saif Textile Mills Limited 26.50 27.49 26.50 26.95 0.26 10,000
SLYT Sally Textile Mills Limited 16.50 17.00 16.50 17.00 1.00 1,500
SANE Salman Noman Enterpries Limited 3.81 3.81 3.81 3.81 -0.23 5,500
SMTM Samin Textiles Limited 10.20 10.60 10.10 10.60 0.20 7,500
SNAI Sana Industries Limited 74.50 75.94 73.45 75.90 -0.26 2,500
SFL Sapphire Fibers Limited 370.00 375.00 365.00 366.47 -9.68 2,300
SSML Saritow Spinning Mills Limited 10.21 10.21 10.10 10.20 0.04 15,500
SRVI Service Industries Limited 921.99 925.50 906.50 919.30 16.69 5,500
SERT Service Textile Industries Limited 15.10 15.10 15.10 15.10 -0.81 1,000
SCL Shield Corporation Limited 265.99 266.17 265.99 266.17 11.17 600
SUTM Sunrays Textile Mills Limited 228.44 228.44 228.44 228.44 10.87 500
SURC Suraj Cotton Mills Limited 117.90 118.57 110.00 113.56 -15.66 3,600
THAS Taha Spinning Mills Limited 11.00 11.70 11.00 11.69 0.99 3,000
TATM Tata Textile Mills Limited 40.50 41.25 40.50 41.25 1.25 2,000
TREET Treet Corporation Limited 121.90 126.05 121.90 125.72 5.66 443,300
TCLTC Treet Corporation Limited (Pref Term Certificates) 47.00 47.00 46.90 46.90 0.42 2,000
TRPOL Tri-Star Ployester Limited 1.60 1.62 1.58 1.59 0.00 133,500
YOUW Yousuf Weaving Mills Limited 5.50 5.50 4.85 5.29 0.01 22,500
ZAHT Zahidjee Textile Mills Limited 15.52 17.40 15.52 16.87 0.37 109,500
Pharma and Bio Tech (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 610.05 619.90 605.00 605.50 -8.12 11,000
FEROZ Ferozsons Laboratories Limited 390.00 397.50 376.00 377.38 -15.94 27,500
GLAXO GlaxoSmithKline (Pakistan) Limited 224.00 227.60 222.01 224.22 0.44 1,015,200
HINOON Highnoon Laboratories Limited 216.80 220.55 214.01 216.07 2.44 19,900
IBLHL IBL HealthCare Limited 138.70 138.74 136.25 138.74 6.60 160,200
OTSU Otsuka Pakistan Limited 97.23 100.00 97.23 97.76 -4.58 266,000
SEARL The Searle Company Limited 183.50 187.00 181.50 182.76 2.12 415,500
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 3.62 3.66 3.51 3.53 -0.05 292,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 30.48 30.48 29.32 29.55 -0.28 282,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.72 10.99 10.70 10.75 0.05 2,555,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 27.90 28.19 27.40 27.54 -0.09 356,500
TPL TPL Trakker Limited 10.00 10.00 9.70 9.76 0.13 208,000
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 489.99 508.00 483.82 504.74 20.93 8,700
PAKT Pakistan Tobacco Company Limited 929.50 934.94 891.00 923.50 -6.50 900
PMPK Philip Morris (Pakistan) Limited 800.00 840.00 781.00 839.27 39.27 6,400
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.89 5.96 5.81 5.84 0.06 627,500
Unknown Sector (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ENGROSC   103.77 103.77 103.77 103.77 0.00 10,000
BAFLTFC5   100.20 100.20 100.20 100.20 0.00 200

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