ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, April 1, 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 March 31, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 28,923.28 30,246.77 28,921.76 30,233.87 1,306.83 190,786,830
KSE-30 KSE-30 Index 18,367.08 19,238.72 18,366.47 19,232.27 860.68 87,528,900
KSE-ALL KSE All Share Index 20,886.30 21,721.86 20,880.60 21,703.09 808.97 260,781,820
KSE-MI30 KSE Meezan Index 47,148.67 49,375.50 47,148.67 49,363.34 2,431.84 92,141,350
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 161.00 162.00 160.00 160.00 -1.41 19,000
ATBA Atlas Battery Limited 645.00 668.89 644.00 668.89 31.85 7,350
ATLH Atlas Honda Limited 311.37 344.13 311.37 335.00 7.25 4,600
DFML Dewan Farooque Motors Limited 4.45 5.34 4.31 5.27 0.83 1,811,000
EXIDE Exide Pakistan Limited 930.00 1,027.41 930.00 1,025.63 47.14 1,680
GTYR General Tyre and Rubber Co. of Pakistan Limited 111.00 117.23 111.00 117.11 5.46 48,100
GHNL Ghandara Nissan Limited 42.28 46.72 42.28 46.72 2.22 633,000
GAIL Ghani Automobile Industries Limited 3.57 4.68 3.57 4.63 0.82 1,055,000
HCAR Honda Atlas Cars (Pakistan) Limited 169.99 183.43 169.99 183.43 8.73 321,500
INDU Indus Motor Company Limited 975.00 1,015.15 945.05 1,015.04 48.23 108,150
PSMC Pak Suzuki Motor Company Limited 334.00 346.50 330.00 346.50 16.50 31,700
SAZEW Sazgar Engineering Works Limited 37.94 39.70 37.75 39.64 1.66 5,000
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,000.00 1,025.00 1,000.00 1,007.56 -23.72 12,540
NMFL Nirala MSR Foods Limited 14.35 14.89 14.01 14.72 0.82 118,000
Chemicals (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.49 7.50 7.49 7.50 0.49 1,500
ARPL Archroma Pakistan Limited 430.00 450.00 430.00 440.97 5.30 66,450
AHCL Arif Habib Corporation Limited 30.10 31.51 30.10 31.51 1.50 365,000
BAPL Bawany Air Product Limited 5.50 5.80 5.50 5.80 0.79 6,500
BIFO Biafo Industries Limited 167.99 170.04 165.00 170.04 8.09 15,600
DAWH Dawood Hercules Corporation Limited 88.99 91.22 88.99 91.22 4.34 45,000
DCH Descon Chemicals Limited 4.10 4.58 3.85 4.52 0.57 835,500
DOL Descon Oxychem Limited 3.79 4.20 3.79 4.12 0.47 366,000
DSFL Dewan Salman Fibre Limited 1.46 1.67 1.35 1.60 0.20 388,000
DYNO Dynea Pakistan Limited 53.25 53.55 53.25 53.55 2.55 5,500
ENGRO Engro Corporation Limited 245.00 256.90 245.00 256.90 12.23 4,069,900
EFERT Engro Fertilizers Limited 73.61 77.14 73.61 77.14 3.67 4,393,000
EPCL Engro Polymer and Chemicals Limited 8.50 8.99 8.40 8.95 0.84 505,500
FATIMA Fatima Fertilizer Company Limited 37.12 38.57 37.10 38.56 1.82 1,957,000
FFBL Fauji Fertilizer Bin Qasim Limited 44.40 46.48 44.40 46.48 2.21 3,672,500
FFC Fauji Fertilizer Company Limited 127.30 133.25 127.30 133.24 6.33 3,451,400
GGL Ghani Gases Limited 25.50 26.97 25.15 26.97 0.68 48,500
ICI I.C.I. Pakistan Limited 379.00 384.70 379.00 384.63 18.24 40,500
ICL Ittehad Chemical Limited 34.98 35.04 34.50 35.04 1.66 110,000
LPGL Leiner Pak Gelatine Limited 28.02 28.02 28.02 28.02 -1.46 1,000
LINDE Linde Pakistan Limited 155.00 163.98 155.00 160.25 3.25 5,600
LOTCHEM Lotte Chemical Pakistan Limited 5.20 5.64 5.10 5.57 0.58 4,131,000
MWMP Mandviwala Mauser Plastic Industries Limited 2.90 2.90 2.89 2.89 0.48 1,500
NICL Nimir Industrial Chemicals Limited 22.04 22.18 21.26 22.18 1.05 127,500
PGCL Pakistan Gum and Chemiclas Limited 253.00 255.00 238.36 244.95 -5.95 7,200
PPVC Pakistan PVC Limited 4.30 4.50 4.30 4.40 0.46 4,000
SARC Sardar Chemical Industries Limited 12.30 14.30 12.30 12.30 -1.00 955,500
SITC Sitara Chemical Industries Limited 308.00 318.00 305.00 306.68 -1.15 3,900
SPL Sitara Peroxide Limited 10.35 11.23 10.35 11.09 0.85 232,500
UDPL United Distributors Pakistan Limited 31.89 31.89 28.87 31.88 1.50 4,000
WAHN Wah Noble Chemicals Limited 52.00 52.50 52.00 52.50 -0.23 1,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 90.00 94.61 90.00 94.61 4.50 112,100
AKBL Askari Bank Limited 16.94 17.39 16.90 17.39 1.00 1,673,500
BAFL Bank Al-Falah Limited 24.00 25.64 24.00 25.63 1.21 3,851,500
BAHL Bank Al-Habib Limited 41.99 43.08 41.99 43.08 2.05 691,500
BIPLR1 Bank Islami (R) 0.18 0.26 0.18 0.21 -0.01 441,500
BOK Bank Of Khyber Limited 10.00 10.41 10.00 10.41 1.00 15,500
BOP Bank Of Punjab Limited 7.19 8.05 7.16 8.05 1.00 24,681,500
BIPL Bankislami Pakistan Limited 8.70 9.19 8.62 9.02 0.62 96,000
FABL Faysal Bank Limited 13.85 14.48 13.85 14.38 0.84 1,086,500
HBL Habib Bank Limited 172.97 177.87 172.97 177.87 8.47 26,200
HMB Habib Metropolitan Bank Limited 29.04 29.04 29.00 29.04 1.38 6,618,500
JSBL JS Bank Limited 6.00 6.65 6.00 6.42 0.70 999,000
KASBB KASB Bank Limited 1.45 1.55 1.40 1.45 0.08 299,000
MCB MCB Bank Limited 235.00 246.54 235.00 246.53 11.73 1,037,200
MEBL Meezan Bank Limited 42.99 44.39 42.46 44.10 1.82 101,000
NBP National Bank Of Pakistan 48.69 50.58 48.51 50.58 2.40 2,252,500
NIB NIB Bank Limited 1.89 2.10 1.85 1.97 0.17 5,032,500
SBL Samba Bank Limited 5.99 5.99 5.85 5.85 0.55 1,500
SILK Silkbank Limited 1.56 1.75 1.56 1.73 0.16 134,500
SNBL Soneri Bank Limited 10.20 11.39 10.20 11.25 0.86 5,034,500
SCBPL Standard Chartered Bank Limited 23.50 24.00 23.50 24.00 0.60 50,500
SMBL Summit Bank Limited 3.26 3.74 3.26 3.72 0.31 262,500
UBL United Bank Limited 148.50 153.93 148.50 153.93 7.33 4,316,100
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 270.00 283.50 270.00 283.50 13.50 32,500
ACPL Attock Cement (Pakistan) Limited 178.25 180.95 178.25 180.95 8.61 59,800
BGL Baluchistan Glass Limited 3.20 3.30 3.20 3.30 0.35 1,000
BERG Berger Paints Pakistan Limited 89.62 99.03 89.62 99.00 4.68 81,500
BUXL Buxly Paints Limited 38.19 38.19 38.19 38.19 -0.66 500
CHCC Cherat Cement Company Limited 65.50 68.62 65.50 68.62 3.26 609,000
DGKC D.G. Khan Cement Company Limited 106.70 111.91 106.70 111.80 5.21 7,654,000
DBCI Dadabhoy Cement Industries Limited 2.21 2.53 2.21 2.48 0.18 90,500
DNCC Dandot Cement Company Limited 9.25 9.25 9.25 9.25 0.25 1,500
DCL Dewan Cement Limited 5.54 6.14 5.54 6.10 0.62 651,500
EMCO Emco Industries Limited 2.74 3.05 2.74 3.05 0.30 35,000
FCCL Fauji Cement Company Limited 27.50 28.47 27.40 28.47 1.35 10,756,500
FECTC Fecto Cement Limited 56.25 61.43 56.25 61.43 2.92 237,000
FLYNG Flying Cement Company Limited 6.48 6.80 6.45 6.61 0.66 83,000
FRCL Frontier Ceramics Limited 5.49 5.49 5.49 5.49 0.08 500
GAMON Gammon Pakistan Limited 11.40 11.40 11.00 11.20 0.24 5,500
GWLC Gharibwal Cement Limited 25.63 26.70 25.63 25.63 -1.34 5,500
HADC Haydary Construction Company Limited 1.50 1.50 1.31 1.40 0.00 61,000
JVDC Javedan Corporation Limited 23.15 24.94 23.15 24.75 0.99 9,500
KOHC Kohat Cement Limited 160.00 162.00 158.10 161.03 4.68 384,600
LPCL Lafarge Pakistan Cement Limited 14.85 15.28 14.85 15.27 0.99 316,500
LUCK Lucky Cement Limited 425.01 446.04 425.01 445.94 21.14 1,509,300
MLCF Maple Leaf Cement Factory Limited 45.90 48.04 45.90 48.04 2.28 6,757,500
PIOC Pioneer Cement Limited 75.00 78.60 75.00 78.60 3.74 1,195,000
POWER Power Cement Limited 6.53 7.23 6.53 7.23 1.00 1,688,000
SMCPL Safe Mix Concrete Products Limited 7.00 7.50 7.00 7.40 0.39 2,500
STCL Shabbir Tiles and Ceramics Limited 7.20 8.07 7.20 8.06 0.99 1,394,500
Electricity (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 28.40 29.00 28.40 28.57 0.45 40,500
EPQL Engro Powergen Qadirpur Limited 35.00 37.57 35.00 37.57 1.78 607,000
HUBC Hub Power Company Limited 80.51 85.38 80.51 85.38 4.06 1,291,000
IDEN Ideal Energy Limited 5.00 5.25 5.00 5.25 0.36 1,000
JPGL Japan Power Generation Limited 1.70 2.20 1.70 2.17 0.48 1,660,000
KEL K-Electric Limited 6.40 7.11 6.30 7.11 1.00 44,875,000
KOHE Kohinoor Energy Limited 44.90 45.15 44.80 44.80 1.80 7,000
KOHP Kohinoor Power Company Limited 2.20 2.49 2.20 2.33 0.05 19,500
KAPCO Kot Addu Power Company Limited 76.90 77.78 76.90 77.78 3.70 87,000
LPL Lalpir Power Limited 29.00 29.92 29.00 29.87 1.37 1,250,000
NCPL Nishat Chunian Power Limited 49.00 51.49 49.00 51.49 2.45 686,000
NPL Nishat Power Limited 49.60 51.45 49.60 51.45 2.45 362,000
PKGP PAKGEN Power Limited 27.00 27.90 26.50 27.90 1.32 795,000
SPWL Saif Power Limited 33.01 35.82 33.01 35.82 1.70 30,500
SEL Sitara Energy Limited 38.21 38.21 38.21 38.21 1.81 500
SEPCO Southern Electric Power Company Limited 1.35 1.65 1.35 1.59 0.25 1,034,000
TSPL Tri-Star Power Limited 1.15 1.15 1.05 1.10 0.10 112,000
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 20.10 20.10 19.00 20.10 1.00 3,000
PCAL Pakistan Cables Limited 138.55 138.55 131.25 131.77 -0.28 7,900
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 40.00 41.30 38.85 41.30 1.56 10,000
AGTL Al-Ghazi Tractors Limited 305.00 325.00 295.60 323.63 12.52 35,100
BCL Bolan Casting Limited 51.30 53.90 51.30 52.50 -1.50 85,000
GHNI Ghandhara Industries Limited 35.32 35.34 33.25 35.34 1.68 10,500
HINO HinoPak Motors Limited 769.71 850.73 769.71 850.73 40.51 5,300
KSBP K.S.B. Pumps Co. Limited 133.95 133.95 132.99 133.95 6.37 60,700
MTL Millat Tractors Limited 545.00 545.00 527.01 536.40 7.36 62,900
Equity Investment Instruments (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 6.32 7.00 6.32 6.67 0.57 314,000
CSM Crescent Standard Modaraba 1.50 1.96 1.50 1.96 0.35 192,000
FANM First Al-Noor Modarba 4.15 4.15 4.11 4.14 0.09 15,500
FECM First Elite Capital Modaraba 3.71 3.95 3.71 3.95 0.15 7,000
FFLM First Fidelity Leasing Modaraba 2.70 2.70 2.70 2.70 0.20 18,000
FHAM First Habib Modarba Limited 9.55 10.00 9.50 9.67 0.16 18,500
FNBM First National Bank Modarba 3.20 3.40 3.20 3.40 0.80 10,500
PAKMI First Pakistan Modarba 1.55 1.55 1.55 1.55 0.00 2,500
FPRM First Paramount Modaraba 14.10 14.10 14.10 14.10 1.00 500
FPJM First Punjab Modarba 5.10 5.10 5.10 5.10 0.60 1,000
FUDLM First UDL Modarba 20.16 21.95 20.05 21.95 1.04 44,000
GASF Golden Arrow Selected Funds Limited 8.35 9.05 8.35 9.00 0.88 455,500
MODAM Modaraba Al - Mali 2.50 2.50 2.50 2.50 0.15 1,000
POAF Pak Oman Advantage Fund 9.59 9.59 9.59 9.59 0.04 42,500
PGF PICIC Growth Fund 23.50 25.20 23.50 25.13 1.13 221,000
PIF PICIC Investment Fund 10.50 11.11 10.34 11.11 1.00 818,500
SINDM Sindh Modaraba 7.00 7.00 7.00 7.00 -0.49 2,500
SCM Standard Chartered Modaraba 25.75 25.75 25.75 25.75 0.90 2,000
TSMF Tri-Star Mutual Fund Limited 4.35 4.45 3.75 3.75 0.25 2,000
TRSM Trust Modarba 9.50 10.35 9.50 10.35 0.65 12,500
Financial Services (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 56.15 57.76 56.15 57.39 1.36 65,500
ARPAK Arpak International Investment Limited 21.00 21.00 21.00 21.00 -1.10 3,000
CPAL Capital Assets Leasing Corporation Limited 5.40 5.40 5.40 5.40 0.10 4,000
DEL Dawood Equities Limited 2.90 2.95 2.51 2.94 0.26 13,500
ESBL Escorts Investment Bank Limited 2.09 2.10 2.09 2.10 -0.55 6,500
FCSC First Capital Securites Corporation Limited 1.69 1.79 1.60 1.69 0.22 97,500
FCIBL First Credit & Invest Bank Limited 12.24 12.24 12.24 12.24 -1.00 13,000
FDIBL First Dawood Investment Bank Limited 1.10 1.10 1.05 1.05 0.15 11,000
FNEL First National Equities Limited 2.09 2.60 2.08 2.45 0.45 34,000
IGIBL IGI Investment Bank Limited 1.50 1.60 1.45 1.59 0.19 55,000
IFSL Invest & Finance Securities Limited 18.53 18.53 18.53 18.53 1.00 500
ICIBL Invest Capital Investment Bank Limited 1.39 1.39 1.34 1.35 0.19 6,000
JSCL Jahangir Siddiqui Company Limited 14.72 15.58 14.70 15.58 1.00 4,053,500
JSIL JS Investments Limited 12.10 13.04 12.10 13.03 0.99 382,000
KASBSL KASB Securities Limited 8.20 8.20 8.20 8.20 0.51 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 27.01 28.00 27.00 27.12 0.02 121,500
OLPL Orix Leasing Pakistan Limited 58.50 60.00 58.50 59.77 1.21 87,500
PASL Pervez Ahmed Securities Limited 1.79 2.08 1.78 2.05 0.34 1,682,000
SPLC Saudi Pak Leasing Company Limited 1.31 1.40 1.31 1.40 0.08 28,500
SIBL Security Investment Bank Limited 2.03 2.48 2.03 2.45 0.25 6,500
SLCL Security Leasing Corporation Limited 2.24 2.24 2.24 2.24 0.27 500
SCLL Standard Chartered Leasing Limited 9.00 9.00 9.00 9.00 0.50 500
TRIBL Trust Investment Bank Limited 1.01 1.01 1.01 1.01 0.00 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.80 72.90 72.80 72.80 -1.85 1,500
PTC Pakistan Telecommunication Company Limited 20.10 21.06 20.00 21.06 1.00 2,184,500
TELE Telecard Limited 2.30 2.58 2.30 2.52 0.29 537,500
WTL WorldCall Telecom Limited 1.05 1.19 1.05 1.17 0.12 1,059,000
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 13.24 13.24 13.24 13.24 0.76 500
ADAMS Adam Sugar Mills Limited 17.00 17.23 17.00 17.16 0.93 16,500
AABS Al-Abbas Sugar Mills Limited 170.00 170.57 170.00 170.57 8.12 600
ANSM Ansari Sugar Mills Limtied 5.80 5.80 5.80 5.80 0.40 500
CLOV Clover Pakistan Limited 71.80 79.30 71.80 79.08 3.51 85,400
CSUML Colony Sugar Mills Limited 3.90 4.10 3.59 4.01 0.51 37,000
DAAG Data Agro Limited 10.55 11.89 10.52 11.68 0.17 30,000
DWSM Dewan Sugar Mills Limited 3.22 3.35 3.21 3.26 0.16 19,500
EFOODS Engro Foods Limited 107.00 110.64 106.15 110.60 5.22 2,046,300
FRSM Faran Sugar Mills Limited 43.90 44.00 43.40 43.96 1.86 11,000
HABSM Habib Sugar Mills Limited 29.11 31.71 29.11 31.71 1.51 21,000
HAL Habib-ADM Limited 27.00 27.00 27.00 27.00 0.86 23,500
HWQS Haseeb Waqas Sugar Mills Limited 4.95 5.07 4.95 5.07 0.07 11,000
JDWS J.D.W. Sugar Mills Limited 235.00 235.00 224.00 231.50 4.99 2,400
KPUS Khairpur Sugar Mills Limited 17.59 18.50 17.59 18.50 -1.68 2,000
MRNS Mehran Sugar Mills Limited 91.00 93.10 91.00 93.10 0.00 200
MIRKS Mirpurkhas Sugar Mills Limited 53.50 54.00 52.51 52.51 -1.51 13,500
MZSM Mirza Sugar Mills Limited 2.11 2.12 2.10 2.11 0.05 1,500
MFFL Mitchells Fruit Farms Limited 450.00 465.00 450.00 465.00 16.17 1,100
NATF National Foods Limited 351.51 387.58 351.51 383.61 14.48 107,200
NOPK Noon Pakistan Limited 75.33 75.33 73.05 75.33 3.58 7,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 46.00 48.30 45.00 47.00 1.00 7,500
PNGRS Pangrio Sugar Mills Limited 2.00 2.00 2.00 2.00 0.30 500
POML Punjab Oil Mills Limited 130.15 139.70 126.40 139.70 6.65 6,700
QUICE Quice Food Limited 5.38 5.97 5.35 5.93 0.56 1,018,000
RMPL Rafhan Maize Products Limited 9,600.00 10,150.00 9,600.00 9,889.86 188.86 140
SSOM S.S. Oil Mills Limited 29.40 30.26 29.30 30.26 0.76 3,000
SHSML Shahmurad Sugar Mills Limited 29.10 29.10 29.03 29.03 -1.52 13,000
SGML Shakerganj Mills Limited 12.99 13.39 12.99 13.21 0.82 5,500
UPFL Unilever Pakistan Foods Limited 8,100.00 8,479.00 8,100.00 8,479.00 403.05 60
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 52.99 53.91 52.00 53.91 2.56 20,000
PPP Pakistan Paper Prouducts Limited 65.70 65.79 65.70 65.75 0.78 1,500
SEPL Security Paper Limited 62.60 68.88 62.60 68.88 3.28 4,500
General Industrials (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.00 5.20 5.00 5.20 0.72 3,000
CPPL Cherat Packaging Limited. 158.00 168.68 157.05 168.68 8.03 117,100
ECOP Ecopack Limited 10.60 10.94 10.20 10.70 0.62 118,500
GHGL Ghani Glass Mills Limited 66.00 71.76 66.00 71.76 3.41 8,500
GVGL Ghani Value Glass Limited 15.25 15.25 15.25 15.25 -0.02 3,000
MACFL Macpac Films Limited 14.00 15.00 13.60 14.34 0.34 92,000
MERIT Merit Packaging Limited 15.15 17.10 15.10 17.06 0.96 133,000
PKGS Packages Limited 540.00 558.43 540.00 555.01 23.17 48,900
SIEM Siemens Pakistan Engineering Co. Limited 903.00 905.31 903.00 905.16 42.77 320
SPEL Synthetic Products Enterprises Limited 47.99 49.12 47.10 49.12 2.33 51,500
THALL Thal Limited 231.78 256.16 231.78 255.34 11.37 31,200
TRIPF Tri-Pack Films Limited 163.10 179.67 163.10 179.67 8.55 41,700
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 249.79 249.80 240.00 240.83 2.87 3,100
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 13.00 14.00 13.00 13.15 -0.85 142,500
HAEL Hala Enterprises Limited 9.70 10.40 9.70 10.40 1.00 16,500
PAEL Pak Elektron Limited 40.52 44.44 40.30 44.44 2.11 21,254,500
SING Singer Pakistan Limited 13.37 14.30 13.37 13.47 -0.90 1,551,000
TGL Tariq Glass Industries Limited 43.25 47.42 43.25 47.42 2.25 180,500
Industrial metals and Mining (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.01 7.09 6.55 7.07 0.82 34,000
CSAP Crescent Steel & Allied Products Limited 41.99 44.70 41.36 44.33 1.57 49,000
HSPI Huffaz Seamless Pipe Industries Limited 18.25 18.25 18.25 18.25 1.00 500
INIL International Industries Limited 61.00 65.98 61.00 65.27 1.58 102,000
ISL International Steels Limited 22.88 24.02 22.88 24.02 1.14 88,500
STPL Siddiqsons Tin Plate Limited 7.49 8.10 7.45 7.93 0.68 770,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 25.75 27.93 25.75 27.93 1.33 5,274,500
PICT Pakistan International Container Terminal Limited 226.01 239.00 226.00 238.88 10.81 12,300
PNSC Pakistan National Shipping Corporation Limited 148.00 150.13 148.00 150.13 7.14 7,300
Life Insurance (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 10.56 12.50 10.56 12.30 0.74 22,500
EFUL EFU Life Assurance Limited 145.00 152.25 140.00 152.25 7.25 4,600
IGIL IGI Life Insurance Company Limited 125.84 125.84 125.84 125.84 0.00 100
JLICL Jubilee Life Insurance Company Limited 376.00 399.50 376.00 399.00 -1.11 1,900
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 12.02 13.90 12.02 13.86 0.96 3,241,000
MDTL Media Times Limited 1.40 1.69 1.40 1.67 0.26 260,500
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 22.28 23.11 22.25 23.11 1.10 1,025,500
SSGC Sui Southern Gas Company Limited 35.35 37.10 35.35 37.08 1.74 1,477,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 38.00 39.98 38.00 39.98 1.90 1,341,000
AGIC Askari General Inusrance Company Limited 27.00 27.30 27.00 27.30 1.30 12,500
ATIL Atlas Insurance Limited 64.99 66.03 64.99 66.03 3.14 30,000
CENI Century Insurance Comany Limited 20.33 20.33 20.33 20.33 0.83 500
CYAN Cyan Limited 65.62 71.36 65.17 71.36 3.39 102,500
EFUG EFU General Insurance Limited 140.00 141.72 139.99 141.72 6.74 12,400
HICL Habib Insurance Company Limited 16.35 16.95 16.35 16.95 0.85 5,500
IGIIL IGI Insurance Limited 198.99 201.16 194.00 201.16 9.57 69,300
JGICL Jubilee General Insurance Company Limited 76.75 79.80 76.50 79.80 3.80 6,500
PKGI Pakistan General Insurance Company Limited 10.51 11.29 9.50 9.99 -0.47 90,500
PAKRI Pakistan Reinsurance Company Limited 27.39 28.02 27.21 28.02 1.33 400,000
PIL PICIC Insurance Limited 10.00 10.10 10.00 10.10 0.10 2,500
PINL Premier Insurance Limited 24.50 24.74 24.50 24.74 1.05 3,500
RICL Reliance Insurance Company Limited 11.99 12.63 11.99 12.59 0.94 40,500
SHNI Shaheen Insurance Company Limited 4.99 5.84 4.85 4.93 0.09 263,000
UNIC United Insurance Company of Pakistan Limited 35.95 35.98 34.60 35.19 0.92 119,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 509.90 520.00 509.90 519.95 23.78 60,950
ATRL Attock Refinery Limited 146.50 153.80 146.50 153.80 7.32 120,500
BPL Burshane LPG (Pakistan) Limited 64.25 69.69 64.25 69.69 3.31 35,500
BYCO Byco Petroleum Pakistan Limited 7.00 8.03 7.00 8.03 1.00 1,536,000
HASCOL Hascol Petroleum Limited 87.48 91.85 87.48 91.85 4.37 928,000
MARI Mari Petroleum Company Limited 476.00 515.88 476.00 515.88 24.56 308,200
NRL National Refinery Limited 180.00 191.42 180.00 190.90 8.59 11,600
OGDC Oil and Gas Development Company Limited 177.98 183.80 177.98 181.53 4.18 1,812,500
POL Pakistan Oilfields Limited 315.00 326.86 315.00 326.46 15.16 930,500
PPL Pakistan Petroleum Limited 147.51 154.68 147.51 154.67 7.35 2,162,200
PRL Pakistan Refinery Limited 154.75 159.00 154.00 155.72 3.58 283,600
PSO Pakistan State Oil Company Limited 329.00 344.40 329.00 344.40 16.40 1,435,800
SHEL Shell Pakistan Limited 210.00 221.45 209.99 220.86 9.91 109,100
Personal Goods (Textile) (Number of traded companies in sector: 68)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.95 2.18 1.95 2.16 0.27 218,500
ADMM Artistic Denim Mills Limited 81.00 84.73 81.00 84.50 3.80 3,900
ARUJ Aruj Industries Limited 14.13 14.50 14.13 14.50 -1.50 1,500
ASTM Asim Textile Mills Limited 9.25 9.25 9.20 9.25 0.85 5,500
ANL Azgard Nine Limited 3.90 4.34 3.90 4.25 0.35 2,073,000
BNWM Bannu Woollen Mills Limited 38.00 39.40 37.99 39.39 1.75 21,500
BATA Bata Pakistan Limited 3,150.00 3,150.00 3,150.00 3,150.00 150.00 40
BILF Bilal Fibres Limited 4.20 5.00 4.20 4.30 0.30 3,000
BTL Blessed Textile Mills Limited 125.65 125.65 125.65 125.65 0.00 100
BROT Brothers Textile Mills Limited 6.49 6.55 6.19 6.54 0.99 16,500
CHBL Chenab Limited 2.95 3.49 2.90 3.18 0.28 125,500
CLCPS Chenab Limited - Preference Shares 1.25 1.50 1.25 1.39 0.20 204,500
COLG Colgate Palmolive (Pakistan) Limited 1,735.65 1,735.65 1,610.00 1,621.67 -31.33 1,060
CTM Colony Textile Mills Limited 2.60 2.68 2.35 2.62 0.37 269,500
CJPL Crescent Jute Proudcts Limited 3.00 3.18 2.85 3.18 0.25 28,000
CRTM Crescent Textile Mills Limited 17.00 17.24 17.00 17.24 1.00 28,000
DSIL D.S. Industires Limited 2.99 3.39 2.98 3.30 0.50 102,500
DLL Dawood Lawrancepur Limited 104.00 111.49 103.00 107.74 1.34 38,200
DFSM Dewan Farooque Spinning Mills Limited 2.22 2.47 2.22 2.42 0.39 240,500
DKTM Dewan Khalid Textile Mills Limited 5.97 7.70 5.95 7.70 0.76 2,000
FZCM Fazal Cloth Mills Limited 110.00 111.26 109.76 110.67 -4.86 2,500
GADT Gadoon Textile Mills Limited 154.99 162.85 154.99 162.00 5.94 25,800
GATM Gul Ahmed Textile Mills Limited 47.00 49.00 44.65 48.55 1.77 192,500
GSPM Gulshan Spinning Mills Limited 2.00 2.00 2.00 2.00 0.40 500
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 0.43 500
HIRAT Hira Textile Mills Limited 8.95 9.59 8.90 9.59 1.00 374,000
IBFL Ibrahim Fibre Limited 75.29 75.29 75.29 75.29 3.50 500
ISTM Ishaq Textile Mills Limited 7.65 9.10 7.61 9.10 0.99 6,500
JDMT Janana-de-Malucho Textile Mills Limited 126.00 126.00 126.00 126.00 6.00 1,000
KSTM Khalid Siraj Textile Mills Limited 2.50 3.00 2.50 3.00 0.62 2,000
KOHTM Kohat Textile Mills Limited 10.77 10.80 10.70 10.77 0.77 13,000
KOIL Kohinoor Industries Limited 2.20 2.40 2.00 2.35 0.20 44,000
KOSM Kohinoor Spinning Mills Limited 12.00 12.25 11.10 11.89 -0.13 12,500
KTML Kohinoor Textile Mills Limited 40.80 42.15 40.80 42.15 2.00 317,500
LMSM Land Mark Spinning Industries Limited 10.98 11.13 10.70 11.13 1.00 12,000
LEUL Leather Up Industries Limited 9.50 10.60 9.50 10.60 1.00 155,000
MQTM Maqbool Textile Mills Limited 19.40 21.30 19.40 20.78 0.38 3,500
MSOT Masood Textile Mills Limited 133.33 133.33 130.05 131.98 4.98 700
MTIL Mian Textile Industries Limited 2.09 2.35 2.00 2.30 0.45 21,000
MFTM Mohummed Farooq Textile Mills Limited 2.99 3.49 2.99 3.40 0.50 86,500
MUKT Mukhtar Textile Mills Limited 1.51 1.70 1.51 1.68 0.18 31,500
NCL Nishat Chunian Limited 35.02 37.95 34.60 37.95 1.80 650,500
NML Nishat Mills Limited 97.00 102.63 97.00 102.18 4.43 858,500
OLSM Olympia Spinning and Weaving Mills Limited 3.00 3.40 3.00 3.40 -0.60 3,500
PSYL Pakistan Synthetics Limited 14.98 14.98 14.98 14.98 -1.00 2,000
PRET Premium Textile Mills Limited 87.00 89.00 87.00 87.27 -1.66 1,700
PRWM Prosperity Weaving Mills Limited 35.00 35.00 35.00 35.00 -1.77 500
RAVT Ravi Textile Mills Limited 3.00 3.24 3.00 3.24 0.49 2,500
REDCO Redco Textiles Limited 2.80 3.47 2.80 3.21 0.58 53,000
SAIF Saif Textile Mills Limited 21.23 21.90 21.10 21.50 0.00 18,500
SJTM Sajjad Textile Mills Limited 14.00 14.00 14.00 14.00 -1.00 16,500
SLYT Sally Textile Mills Limited 13.75 15.75 13.75 15.49 0.74 18,000
SANE Salman Noman Enterpries Limited 4.70 4.74 4.70 4.74 0.16 1,500
SMTM Samin Textiles Limited 7.99 8.50 7.90 8.50 0.99 32,000
SNAI Sana Industries Limited 64.10 66.00 64.10 66.00 0.50 2,000
SSML Saritow Spinning Mills Limited 8.50 8.75 8.00 8.15 0.40 12,500
SRVI Service Industries Limited 728.00 770.00 728.00 770.00 4.30 1,250
SERT Service Textile Industries Limited 15.50 15.50 15.11 15.11 0.61 1,500
SUHJ Suhail Jute Mills Limited 21.20 21.20 21.20 21.20 0.99 500
SUTM Sunrays Textile Mills Limited 215.51 215.51 215.51 215.51 -11.34 200
SURC Suraj Cotton Mills Limited 115.30 115.30 115.30 115.30 0.00 100
TATM Tata Textile Mills Limited 27.86 27.86 26.05 26.05 -0.49 1,000
TREET Treet Corporation Limited 91.50 99.97 91.50 99.97 4.76 256,900
TCLTC Treet Corporation Limited (Pref Term Certificates) 53.83 56.10 53.83 56.05 -0.61 1,500
TRPOL Tri-Star Ployester Limited 0.98 1.05 0.97 1.01 0.17 77,500
ZAHT Zahidjee Textile Mills Limited 10.50 10.50 10.50 10.50 0.64 500
ZTL Zephyr Textile Limited 7.70 7.99 7.70 7.99 0.69 1,000
ZIL ZIL Limited 49.70 54.92 49.70 51.32 -0.99 127,500
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 481.00 497.34 481.00 497.34 23.68 44,700
FEROZ Ferozsons Laboratories Limited 484.99 498.80 478.50 493.21 18.16 36,700
GLAXO GlaxoSmithKline (Pakistan) Limited 160.99 175.42 160.99 175.42 8.35 182,700
HINOON Highnoon Laboratories Limited 231.80 242.38 231.80 242.38 11.54 31,700
IBLHL IBL HealthCare Limited 100.79 105.82 100.79 105.74 4.95 36,500
OTSU Otsuka Pakistan Limited 71.16 71.16 71.16 71.16 3.38 2,000
SAPL Sanofi-Aventis Pakistan Limited 636.10 650.01 636.10 650.00 -6.00 1,000
SEARL The Searle Company Limited 194.00 210.94 194.00 210.94 10.04 696,900
WYETH Wyeth Pakistan Limited 2,415.10 2,415.10 2,414.28 2,414.28 -126.97 80
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 2.90 3.29 2.89 3.13 0.37 434,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 30.75 33.76 30.66 33.76 1.60 385,500
SYS Systems Limited 44.50 48.66 44.30 48.66 2.31 743,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.10 14.87 14.10 14.87 1.00 6,972,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 29.95 32.59 29.95 32.59 1.55 365,000
TPL TPL Trakker Limited 6.75 7.10 6.75 7.01 0.44 95,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 290.00 299.99 290.00 299.99 13.94 200
PAKT Pakistan Tobacco Company Limited 861.00 937.00 848.34 937.00 44.02 3,250
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 80.10 87.45 80.00 87.44 4.15 11,500
PIAA Pakistan International Airlines Corporation 6.71 7.71 6.70 7.71 1.00 3,779,000
FUTURE CONTRACTS (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
FFC-APR   128.25 133.61 128.25 133.61 0.00 117,000
LUCK-APR   431.00 451.04 431.00 450.16 0.00 426,000
NBP-APR   49.40 51.22 49.40 51.20 0.00 128,000
MLCF-APR   46.24 48.55 46.24 48.55 0.00 2,148,000
PIOC-APR   74.50 77.12 74.50 77.12 0.00 125,500
GATM-APR   47.50 49.54 47.50 49.28 0.00 16,000
PSO-APR   326.00 347.71 326.00 347.64 0.00 647,500
AICL-APR   38.75 38.95 38.42 38.95 0.00 78,000
EFOODS-APR   107.00 111.73 107.00 111.69 0.00 771,000
SEARL-APR   195.00 214.79 195.00 214.22 0.00 282,500
SSGC-APR   35.80 37.63 35.80 37.46 0.00 518,500
HUBC-APR   85.70 85.91 85.70 85.72 0.00 5,500
KEL-APR   6.25 7.20 6.25 7.18 0.00 1,837,500
FFBL-APR   45.10 46.96 45.10 46.95 0.00 292,000
SNGP-APR   22.99 23.36 22.50 23.36 0.00 67,500
FABL-APR   14.50 14.62 14.49 14.54 0.00 37,000
ATRL-APR   151.00 156.50 151.00 156.50 0.00 26,500
DGKC-APR   107.00 113.40 107.00 112.95 0.00 2,053,000
ENGRO-APR   243.50 255.40 243.50 255.40 0.00 2,325,500
PPL-APR   152.50 156.98 152.50 156.18 0.00 263,500
UBL-APR   150.00 154.00 150.00 154.00 0.00 67,000
FCCL-APR   27.51 28.91 27.51 28.81 0.00 1,931,000
LPCL-APR   13.62 14.43 13.62 14.43 0.00 509,500
EFERT-APR   73.50 74.55 73.25 74.55 0.00 613,000
NML-APR   102.74 103.71 101.80 103.39 0.00 178,000
PTC-APR   19.01 20.01 19.00 20.01 0.00 65,500
BOP-APR   7.00 8.14 7.00 8.14 0.00 5,845,500
OGDC-APR   182.00 184.00 182.00 183.01 0.00 47,000
NCL-APR   36.50 38.38 36.50 38.38 0.00 90,000
PAEL-APR   40.78 45.05 40.78 45.05 0.00 10,712,500
CHCC-APR   65.90 69.22 65.15 69.22 0.00 168,000
FATIMA-APR   38.50 38.99 38.50 38.99 0.00 19,500
AKBL-APR   17.00 17.60 17.00 17.60 0.00 500,500
KAPCO-APR   78.80 78.80 78.80 78.80 0.00 5,000
BAFL-APR   25.50 25.72 25.50 25.72 0.00 42,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
EFLTFC   102.00 102.00 100.62 100.66 0.00 100

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