ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Sunday, August 24, 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 August 22, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 28,877.41 29,024.52 28,814.59 28,871.75 6.50 37,291,520
KSE-30 KSE-30 Index 20,150.72 20,268.23 20,103.03 20,137.30 -1.87 25,351,150
KSE-ALL KSE All Share Index 21,092.96 21,184.20 21,062.70 21,118.33 30.88 68,009,470
KSE-MI30 KSE Meezan Index 47,076.74 47,310.11 46,928.44 47,044.24 30.64 17,814,050
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 108.00 108.00 104.01 104.96 -3.38 21,500
ATBA Atlas Battery Limited 522.00 524.95 514.10 514.75 -2.91 10,200
ATLH Atlas Honda Limited 250.00 251.00 242.00 242.81 3.57 20,800
BWHL Baluchistan Wheels Limited 40.90 40.99 40.90 40.99 0.60 24,000
DFML Dewan Farooque Motors Limited 5.23 5.33 5.08 5.13 -0.10 518,000
EXIDE Exide Pakistan Limited 808.00 810.64 775.00 808.20 36.16 15,300
GTYR General Tyre and Rubber Co. of Pakistan Limited 89.75 92.20 88.20 90.81 2.21 365,000
GHNL Ghandara Nissan Limited 39.00 40.00 38.50 39.45 0.53 170,500
GAIL Ghani Automobile Industries Limited 3.85 4.37 3.85 4.09 0.24 2,011,500
HCAR Honda Atlas Cars (Pakistan) Limited 103.00 105.45 102.50 103.00 0.32 647,000
INDU Indus Motor Company Limited 580.00 588.00 580.00 586.40 3.90 600
PSMC Pak Suzuki Motor Company Limited 272.00 272.55 263.60 264.99 -3.65 45,200
SAZEW Sazgar Engineering Works Limited 31.25 31.25 31.00 31.00 -0.89 1,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 980.00 980.00 979.00 979.50 40.00 40
NMFL Nirala MSR Foods Limited 16.10 16.10 15.10 15.37 -0.62 138,500
SHEZ Shezan International Limited 925.00 975.00 900.00 906.30 -38.70 4,900
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.00 8.00 7.90 7.95 0.09 5,000
ARPL Archroma Pakistan Limited 332.00 332.00 323.10 324.82 -0.18 8,300
AHCL Arif Habib Corporation Limited 26.20 26.50 26.20 26.31 0.10 79,500
BAPL Bawany Air Product Limited 6.60 6.60 6.40 6.60 0.00 13,500
BIFO Biafo Industries Limited 134.25 135.51 134.25 135.51 2.01 1,100
DAWH Dawood Hercules Corporation Limited 59.60 60.00 59.10 59.49 -0.32 21,500
DCH Descon Chemicals Limited 2.65 2.77 2.65 2.71 0.09 9,000
DOL Descon Oxychem Limited 5.30 5.47 5.17 5.47 0.12 7,500
DSFL Dewan Salman Fibre Limited 1.81 1.93 1.81 1.86 0.00 27,000
DYNO Dynea Pakistan Limited 44.50 44.50 44.50 44.50 0.50 2,500
ENGRO Engro Corporation Limited 172.90 174.00 171.21 172.86 0.58 859,000
EFERT Engro Fertilizers Limited 53.62 54.70 53.55 53.77 0.08 1,916,500
EPCL Engro Polymer and Chemicals Limited 11.35 11.60 11.27 11.47 0.01 124,500
FATIMA Fatima Fertilizer Company Limited 26.85 27.19 26.80 26.99 0.02 195,000
FFBL Fauji Fertilizer Bin Qasim Limited 38.70 39.25 38.70 39.03 0.28 131,000
FFC Fauji Fertilizer Company Limited 111.48 113.10 111.00 112.90 1.64 1,632,300
GGL Ghani Gases Limited 24.00 24.10 23.80 24.10 0.15 100,000
ICI I.C.I. Pakistan Limited 475.60 481.00 474.20 474.45 0.55 6,600
ICL Ittehad Chemical Limited 30.05 30.05 30.05 30.05 -0.45 500
LOTCHEM Lotte Chemical Pakistan Limited 6.90 6.97 6.83 6.86 0.00 429,500
NICL Nimir Industrial Chemicals Limited 25.50 25.50 25.00 25.07 -0.63 62,000
PGCL Pakistan Gum and Chemiclas Limited 141.57 141.57 141.57 141.57 0.00 100
PPVC Pakistan PVC Limited 4.00 4.94 3.20 4.50 0.47 51,000
SHCI Shaffi Chemical Industries Limited 3.63 3.63 3.63 3.63 0.44 500
SITC Sitara Chemical Industries Limited 297.00 303.00 297.00 301.53 0.09 5,900
SPL Sitara Peroxide Limited 12.02 12.23 12.00 12.14 0.03 22,500
WAHN Wah Noble Chemicals Limited 78.85 78.85 78.85 78.85 3.67 500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 112.00 113.00 111.70 112.13 -0.62 700
AKBL Askari Bank Limited 20.00 20.20 19.85 19.92 0.08 434,500
BAFL Bank Al-Falah Limited 27.50 27.99 27.50 27.81 0.33 216,500
BAHL Bank Al-Habib Limited 46.50 46.90 46.25 46.25 -0.03 2,500
BOK Bank Of Khyber Limited 8.01 8.01 8.01 8.01 -0.44 4,000
BOP Bank Of Punjab Limited 8.06 8.14 7.95 8.04 0.00 5,307,500
BIPL Bankislami Pakistan Limited 9.50 9.50 9.50 9.50 0.00 7,500
FABL Faysal Bank Limited 16.02 16.02 15.70 15.79 -0.21 1,080,500
HBL Habib Bank Limited 186.75 187.17 186.00 186.02 -0.85 871,400
HMB Habib Metropolitan Bank Limited 30.00 30.75 29.75 30.24 -0.06 53,500
JSBL JS Bank Limited 4.80 4.90 4.80 4.89 0.00 344,500
KASBB KASB Bank Limited 1.43 1.50 1.43 1.47 -0.01 113,500
MCB MCB Bank Limited 289.95 292.99 289.00 289.67 -0.43 47,000
MEBL Meezan Bank Limited 40.30 40.50 40.30 40.50 0.24 5,500
NBP National Bank Of Pakistan 58.50 58.80 57.75 57.99 -0.32 1,117,500
NIB NIB Bank Limited 1.98 2.03 1.90 2.00 -0.01 293,500
SBL Samba Bank Limited 6.00 6.30 6.00 6.25 0.05 241,000
SILK Silkbank Limited 2.00 2.04 1.88 1.95 -0.01 569,500
SNBL Soneri Bank Limited 12.71 12.71 12.50 12.52 -0.28 22,500
SCBPL Standard Chartered Bank Limited 23.30 25.00 23.26 24.74 0.84 30,000
SMBL Summit Bank Limited 2.91 3.00 2.90 2.99 0.09 194,000
UBL United Bank Limited 180.20 181.99 178.11 179.13 -0.79 387,400
Construction and Materials (Cement) (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 164.69 164.69 161.25 161.91 0.06 5,300
ACPL Attock Cement (Pakistan) Limited 159.00 159.70 158.00 159.68 -0.17 4,600
BERG Berger Paints Pakistan Limited 50.00 50.50 48.51 50.04 0.62 59,000
CHCC Cherat Cement Company Limited 77.50 78.79 76.80 77.00 -0.62 444,000
DGKC D.G. Khan Cement Company Limited 74.75 75.60 74.50 74.82 -0.01 829,500
DBCI Dadabhoy Cement Industries Limited 3.60 3.70 3.60 3.70 0.04 2,500
DCL Dewan Cement Limited 6.07 6.07 5.91 5.98 0.00 89,000
FCCL Fauji Cement Company Limited 19.00 19.14 18.80 18.89 -0.05 2,281,000
FECTC Fecto Cement Limited 46.50 46.50 45.50 45.84 -0.16 31,500
FLYNG Flying Cement Company Limited 5.75 6.00 5.75 5.85 -0.15 7,500
GWLC Gharibwal Cement Limited 18.75 18.75 18.75 18.75 0.83 500
HADC Haydary Construction Company Limited 2.04 2.19 2.04 2.10 0.14 3,500
KOHC Kohat Cement Limited 122.70 123.90 122.00 122.84 0.56 458,800
LPCL Lafarge Pakistan Cement Limited 15.35 15.40 15.25 15.35 0.03 1,245,500
LUCK Lucky Cement Limited 395.00 396.00 388.01 389.07 -3.03 294,200
MLCF Maple Leaf Cement Factory Limited 27.40 27.90 27.22 27.37 0.01 3,501,000
PIOC Pioneer Cement Limited 51.00 51.50 50.12 50.55 0.09 444,000
POWER Power Cement Limited 5.05 5.32 4.95 5.18 0.05 63,500
STCL Shabbir Tiles and Ceramics Limited 8.00 8.15 7.65 7.87 -0.09 21,500
Electricity (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 22.25 22.25 22.25 22.25 1.03 500
HUBC Hub Power Company Limited 63.05 63.95 62.65 63.49 0.29 541,000
JPGL Japan Power Generation Limited 2.30 2.38 2.23 2.26 0.02 95,500
KEL K-Electric Limited 7.03 7.14 6.95 6.99 -0.04 1,687,000
KOHE Kohinoor Energy Limited 41.85 42.00 41.50 41.84 0.21 55,000
KAPCO Kot Addu Power Company Limited 63.25 63.50 63.03 63.29 0.21 62,000
LPL Lalpir Power Limited 17.60 17.90 17.60 17.90 -0.16 13,500
NCPL Nishat Chunian Power Limited 40.02 40.50 39.75 39.94 -0.06 27,000
NPL Nishat Power Limited 38.10 38.35 37.76 38.09 0.44 72,000
PKGP PAKGEN Power Limited 18.45 18.45 18.01 18.06 -0.24 86,000
SEPCO Southern Electric Power Company Limited 1.75 1.88 1.70 1.81 0.05 100,000
TSPL Tri-Star Power Limited 1.46 1.50 1.46 1.50 0.02 1,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 90.00 90.00 90.00 90.00 0.00 100
Engineering (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 49.00 49.00 47.02 47.02 -1.98 8,000
AGTL Al-Ghazi Tractors Limited 249.00 249.25 248.01 248.51 0.00 3,800
GHNI Ghandhara Industries Limited 33.99 34.00 32.76 33.11 -0.43 63,500
HINO HinoPak Motors Limited 492.00 494.50 485.01 490.75 -1.07 500
KSBP K.S.B. Pumps Co. Limited 81.51 82.99 81.00 82.26 -1.67 12,500
MTL Millat Tractors Limited 490.01 494.50 490.00 494.50 3.54 500
Equity Investment Instruments (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.45 5.50 5.45 5.47 0.12 17,500
FANM First Al-Noor Modarba 6.17 6.17 6.12 6.12 -0.06 35,000
FECM First Elite Capital Modaraba 4.15 4.24 4.15 4.20 0.21 3,500
FHAM First Habib Modarba Limited 9.85 9.90 9.85 9.90 0.05 25,500
FIBLM First IBL Modaraba 2.84 2.84 2.84 2.84 0.00 5,000
PAKMI First Pakistan Modarba 1.93 1.93 1.93 1.93 -0.55 500
PMI First Prudential Modarba 1.71 1.84 1.71 1.84 0.09 2,000
FUDLM First UDL Modarba 18.30 18.30 18.00 18.20 0.20 1,500
GASF Golden Arrow Selected Funds Limited 9.12 9.24 9.00 9.14 0.02 51,000
PGF PICIC Growth Fund 31.00 31.00 30.50 30.82 0.02 74,500
PIF PICIC Investment Fund 14.00 14.00 13.75 13.81 -0.03 132,000
TSMF Tri-Star Mutual Fund Limited 3.70 3.70 3.36 3.39 -0.24 8,500
UCAPM UNICAP Modarba 1.95 1.95 1.95 1.95 0.14 1,000
Financial Services (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 55.50 56.80 55.41 55.66 -0.19 40,500
FDIBL First Dawood Investment Bank Limited 1.35 1.35 1.35 1.35 0.05 5,000
FNEL First National Equities Limited 2.30 2.30 2.30 2.30 -0.20 500
IGIBL IGI Investment Bank Limited 1.33 1.45 1.31 1.32 -0.03 142,500
ICIBL Invest Capital Investment Bank Limited 1.84 1.86 1.81 1.85 -0.04 17,000
JSCL Jahangir Siddiqui Company Limited 8.58 8.74 8.35 8.46 -0.11 1,556,000
JSIL JS Investments Limited 11.12 11.12 11.00 11.02 -0.11 51,000
OLPL Orix Leasing Pakistan Limited 33.75 34.00 33.50 33.59 -0.41 38,500
PGLC Pak Gulf Leasing Company Limited 13.20 13.35 13.20 13.35 -1.15 5,000
PASL Pervez Ahmed Securities Limited 2.96 3.19 2.96 3.10 0.09 239,500
SPLC Saudi Pak Leasing Company Limited 2.80 2.94 2.80 2.85 -0.14 9,000
SIBL Security Investment Bank Limited 2.69 3.14 2.69 3.14 0.45 1,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 73.49 73.49 73.40 73.40 3.40 1,000
PTC Pakistan Telecommunication Company Limited 24.00 24.25 23.94 23.98 0.00 300,500
TELE Telecard Limited 3.21 3.30 3.15 3.28 0.07 194,000
WTL WorldCall Telecom Limited 1.90 2.02 1.84 1.96 0.07 148,500
Food Producers (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.40 19.75 19.30 19.75 0.35 2,000
ALNRS Al-Noor Sugar Mills Limited 34.00 34.00 34.00 34.00 -1.00 3,500
ANSM Ansari Sugar Mills Limtied 11.00 11.99 11.00 11.49 0.00 1,500
CHAS Chashma Sugar Mills Limited. 19.45 19.45 19.45 19.45 0.85 500
CSUML Colony Sugar Mills Limited 6.54 6.60 6.54 6.54 0.25 7,000
DWSM Dewan Sugar Mills Limited 2.75 2.75 2.73 2.73 -0.04 6,000
EFOODS Engro Foods Limited 99.50 99.51 98.10 98.52 -0.35 160,100
HABSM Habib Sugar Mills Limited 36.50 36.50 35.00 35.70 -0.03 4,500
HWQS Haseeb Waqas Sugar Mills Limited 5.30 5.30 5.30 5.30 -0.10 2,000
MRNS Mehran Sugar Mills Limited 94.99 95.00 91.00 93.67 0.35 1,600
MZSM Mirza Sugar Mills Limited 2.50 2.55 2.50 2.53 -0.15 14,500
MFFL Mitchells Fruit Farms Limited 550.10 550.10 544.00 547.00 -25.00 750
NATF National Foods Limited 700.01 715.00 700.00 708.33 3.33 2,200
NESTLE Nestle Pakistan Limited 7,500.00 7,500.00 7,500.00 7,500.00 220.00 20
NOPK Noon Pakistan Limited 33.25 35.95 33.25 35.75 0.75 1,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 16.65 16.65 16.65 16.65 0.90 500
PNGRS Pangrio Sugar Mills Limited 3.45 3.49 3.45 3.47 0.47 45,500
QUICE Quice Food Limited 6.77 7.00 6.77 6.90 -0.10 23,000
RMPL Rafhan Maize Products Limited 10,950.00 11,150.00 10,801.00 10,975.50 349.50 120
SKRS Sakrand Sugar Mills Limited 2.99 2.99 2.99 2.99 0.00 500
SHSML Shahmurad Sugar Mills Limited 29.20 30.00 29.16 29.30 0.05 16,000
SGML Shakerganj Mills Limited 14.98 14.98 14.98 14.98 0.00 1,500
Forestry (Paper and Board) (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 47.50 47.50 45.10 45.27 -2.20 92,500
PPP Pakistan Paper Prouducts Limited 45.38 45.38 45.38 45.38 -2.37 500
SEPL Security Paper Limited 66.00 69.14 66.00 68.54 2.69 28,000
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 67.42 67.42 67.42 67.42 0.00 500
ECOP Ecopack Limited 16.25 16.25 16.00 16.00 -0.25 5,500
GHGL Ghani Glass Mills Limited 50.00 53.40 50.00 50.00 -1.47 14,000
GVGL Ghani Value Glass Limited 16.00 16.00 15.75 15.75 -0.80 2,500
MERIT Merit Packaging Limited 16.59 16.70 16.45 16.66 0.56 19,000
PKGS Packages Limited 511.55 515.00 500.02 502.02 -9.52 15,850
SIEM Siemens Pakistan Engineering Co. Limited 1,050.50 1,050.50 1,050.00 1,050.00 -14.83 180
THALL Thal Limited 222.99 222.99 216.00 218.36 -1.65 16,400
TRIPF Tri-Pack Films Limited 150.00 153.98 150.00 153.03 3.01 26,500
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 130.00 131.00 126.51 129.98 1.05 15,900
Household Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 13.21 13.70 13.17 13.67 0.01 5,500
PAEL Pak Elektron Limited 29.60 30.20 29.60 29.87 0.74 11,775,500
TGL Tariq Glass Industries Limited 29.45 30.78 29.30 30.59 1.27 147,000
Industrial metals and Mining (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CSAP Crescent Steel & Allied Products Limited 39.60 40.00 38.73 38.88 -1.88 662,000
DSL Dost Steels Limited 3.08 3.14 3.06 3.14 0.04 6,500
HSPI Huffaz Seamless Pipe Industries Limited 15.25 15.97 15.25 15.61 -0.48 2,000
INIL International Industries Limited 51.00 51.40 50.76 51.03 0.21 28,000
ISL International Steels Limited 22.60 22.60 22.11 22.15 -0.59 13,000
STPL Siddiqsons Tin Plate Limited 6.10 6.11 6.10 6.11 0.01 2,000
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 20.70 21.10 20.70 20.88 0.26 1,391,000
PICT Pakistan International Container Terminal Limited 270.00 270.00 270.00 270.00 10.00 100
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 52.01 54.25 51.95 53.28 -1.40 19,500
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 124.51 129.00 124.50 129.00 4.50 2,200
IGIL IGI Life Insurance Company Limited 52.00 52.00 50.60 51.00 -2.05 5,500
JLICL Jubilee Life Insurance Company Limited 270.00 285.00 270.00 270.29 -9.71 5,100
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 129.00 129.90 125.00 127.56 1.32 37,000
MDTL Media Times Limited 2.06 2.17 2.00 2.06 -0.01 52,000
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 20.11 20.13 20.00 20.02 -0.19 282,500
SSGC Sui Southern Gas Company Limited 29.55 29.69 28.80 28.90 -0.58 1,126,500
Non Life Insurance (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 49.60 50.00 49.12 49.25 -0.23 619,500
AGIC Askari General Inusrance Company Limited 18.08 18.08 18.08 18.08 -0.06 1,000
ATIL Atlas Insurance Limited 64.00 64.38 64.00 64.38 0.78 1,500
CENI Century Insurance Comany Limited 16.01 16.35 15.60 16.03 0.03 11,000
CSIL Crescent Star Insurance Company Limited 4.30 4.79 4.30 4.50 -0.20 3,500
CYAN Cyan Limited 75.56 75.56 75.56 75.56 -3.44 500
EFUG EFU General Insurance Limited 104.00 104.00 102.50 103.05 -0.29 35,200
HICL Habib Insurance Company Limited 15.55 15.70 15.31 15.33 -0.04 19,000
IGIIL IGI Insurance Limited 212.00 214.00 202.00 209.92 3.87 123,800
JGICL Jubilee General Insurance Company Limited 84.90 84.90 84.84 84.84 -4.46 2,000
PAKRI Pakistan Reinsurance Company Limited 24.10 24.49 24.07 24.38 0.31 13,000
RICL Reliance Insurance Company Limited 9.20 9.20 9.20 9.20 0.34 500
SSIC Silver Star Insurance Co. Limited 8.69 8.69 8.69 8.69 0.19 2,500
TDIL TPL Direct Insurance Limited 19.48 19.48 19.48 19.48 1.00 217,500
Oil and Gas (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 570.25 574.99 563.00 565.78 -3.48 7,050
ATRL Attock Refinery Limited 192.05 195.30 191.53 192.39 -0.86 142,400
BYCO Byco Petroleum Pakistan Limited 10.01 10.10 9.90 9.98 0.04 327,000
HASCOL Hascol Petroleum Limited 74.40 74.95 73.78 74.51 0.65 840,500
MARI Mari Petroleum Company Limited 376.00 379.88 374.01 375.27 -0.53 435,500
NRL National Refinery Limited 188.50 188.50 184.75 185.32 -1.62 47,400
OGDC Oil and Gas Development Company Limited 263.97 263.97 260.00 260.68 -1.17 172,100
POL Pakistan Oilfields Limited 572.00 574.00 568.00 568.19 -1.83 103,450
PPL Pakistan Petroleum Limited 225.00 227.11 224.35 224.99 -0.06 1,356,100
PRL Pakistan Refinery Limited 177.50 177.50 174.55 174.90 -2.13 116,400
PSO Pakistan State Oil Company Limited 378.00 380.50 375.01 378.14 2.64 1,356,700
SHEL Shell Pakistan Limited 240.87 242.44 238.50 239.98 0.92 219,400
Personal Goods (Textile) (Number of traded companies in sector: 59)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.25 5.25 5.25 5.25 0.30 500
AATM Ali Asghar Textile Mills Limited 6.20 6.20 6.20 6.20 0.41 1,000
AMTEX Amtex Limited 2.68 2.98 2.62 2.84 0.16 47,500
ADMM Artistic Denim Mills Limited 88.00 88.00 88.00 88.00 1.00 500
ASTM Asim Textile Mills Limited 17.74 17.74 17.74 17.74 0.40 1,500
ASRL Associated Services Limited 6.91 6.91 6.66 6.91 -0.59 2,000
ANL Azgard Nine Limited 5.03 5.03 4.95 5.01 0.01 158,500
BATA Bata Pakistan Limited 3,439.00 3,439.00 3,300.00 3,300.00 0.00 320
BILF Bilal Fibres Limited 8.39 9.40 8.39 9.40 0.01 5,000
BROT Brothers Textile Mills Limited 7.00 7.70 6.70 7.20 0.20 5,500
CHBL Chenab Limited 4.30 4.31 4.26 4.26 -0.10 16,000
CLCPS Chenab Limited - Preference Shares 1.77 1.78 1.63 1.74 0.06 94,500
CTM Colony Textile Mills Limited 4.15 4.39 4.15 4.29 0.00 251,000
CRTM Crescent Textile Mills Limited 18.25 18.84 17.92 18.62 0.56 31,000
DSIL D.S. Industires Limited 3.60 3.77 3.60 3.77 0.14 1,500
DLL Dawood Lawrancepur Limited 100.00 103.50 100.00 101.00 0.50 2,700
DFSM Dewan Farooque Spinning Mills Limited 2.54 2.79 2.51 2.79 0.03 5,500
DWTM Dewan Textile Mills Limited 11.00 12.49 11.00 12.49 0.49 1,000
ELSM Ellcot Spinning Mills Limited 70.30 70.30 70.30 70.30 -2.20 500
FASM Faisal Spinning Mills Limited 121.00 121.11 121.00 121.02 -4.77 3,400
GADT Gadoon Textile Mills Limited 212.95 215.00 208.01 211.21 1.47 17,300
GATM Gul Ahmed Textile Mills Limited 54.16 56.40 54.00 56.11 2.39 258,500
GUSM Gulistan Spinning Mills Limited 2.61 2.95 2.61 2.95 0.30 1,000
HMIM Haji Mohammed Ismail Mills Limited 3.27 3.27 3.27 3.27 0.96 500
HIRAT Hira Textile Mills Limited 9.80 10.00 9.70 9.86 -0.14 16,500
ICCT I.C.C. Textile Limited 3.31 3.68 3.31 3.68 0.08 2,000
IDYM Indus Dyeing Manufacturing Company Limited 688.99 699.03 688.99 699.03 19.03 100
ISTM Ishaq Textile Mills Limited 18.00 18.00 18.00 18.00 -0.45 1,000
JUBS Jubilee Spinning and Weaving Mills Limited 3.51 3.51 3.41 3.41 0.26 2,000
KML Kohinoor Mills Limited 11.01 11.12 11.00 11.12 -0.37 11,500
KOSM Kohinoor Spinning Mills Limited 20.50 21.90 20.50 21.90 0.90 6,500
KTML Kohinoor Textile Mills Limited 22.24 22.24 22.00 22.00 -0.47 9,500
LEUL Leather Up Industries Limited 13.50 13.50 12.46 12.46 -1.00 332,500
MQTM Maqbool Textile Mills Limited 17.71 17.71 17.21 17.21 -0.92 5,000
MSOT Masood Textile Mills Limited 135.00 135.00 132.00 132.00 -1.15 4,000
MFTM Mohummed Farooq Textile Mills Limited 3.01 3.01 2.60 2.93 -0.07 34,000
MUKT Mukhtar Textile Mills Limited 1.61 1.61 1.61 1.61 -0.01 500
NAGC Nagina Cotton Mills Limited 66.50 66.50 66.50 66.50 -0.50 2,500
NSRM National Silk and Rayon Mills Limited 21.62 21.62 21.62 21.62 -1.13 500
NCL Nishat Chunian Limited 38.50 38.75 38.20 38.47 -0.02 306,500
NML Nishat Mills Limited 106.75 108.00 106.48 107.59 1.30 389,600
PSYL Pakistan Synthetics Limited 14.00 14.69 13.99 14.69 -0.30 12,000
QUET Quetta Textile Mills Limited 39.24 39.24 39.24 39.24 1.74 500
RAVT Ravi Textile Mills Limited 2.81 3.05 2.81 2.91 -0.09 18,500
REWM Reliance Weaving Mills Limited 36.50 36.50 36.10 36.10 -1.90 1,000
RUPL Rupali Polyester Limited 15.20 15.20 15.20 15.20 -0.80 500
SAIF Saif Textile Mills Limited 23.35 23.35 23.35 23.35 -0.15 500
SLYT Sally Textile Mills Limited 17.49 18.95 17.49 18.95 0.46 1,000
SANE Salman Noman Enterpries Limited 3.94 3.94 3.94 3.94 0.42 1,500
SMTM Samin Textiles Limited 8.28 8.28 8.28 8.28 0.28 1,000
SFL Sapphire Fibers Limited 290.00 291.00 290.00 291.00 0.99 300
SSML Saritow Spinning Mills Limited 9.90 9.90 9.90 9.90 0.09 1,000
SRVI Service Industries Limited 610.05 641.99 598.00 602.88 -26.23 17,650
SUHJ Suhail Jute Mills Limited 13.00 13.00 13.00 13.00 -1.00 9,500
SURC Suraj Cotton Mills Limited 96.00 97.65 96.00 96.15 3.15 1,100
THAS Taha Spinning Mills Limited 9.30 9.31 9.30 9.31 1.00 10,000
TREET Treet Corporation Limited 105.55 107.85 104.51 105.13 -0.84 231,500
TRPOL Tri-Star Ployester Limited 1.44 1.45 1.44 1.45 0.04 4,500
ZTL Zephyr Textile Limited 8.25 8.25 8.25 8.25 0.05 2,000
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 532.49 544.47 525.00 527.47 -4.26 12,450
FEROZ Ferozsons Laboratories Limited 226.00 226.00 220.10 220.30 -4.53 13,600
GLAXO GlaxoSmithKline (Pakistan) Limited 163.97 166.20 156.52 159.78 -2.87 446,000
HINOON Highnoon Laboratories Limited 175.00 175.50 170.00 170.30 -4.06 3,900
IBLHL IBL HealthCare Limited 92.00 93.82 86.51 90.27 -0.26 13,400
OTSU Otsuka Pakistan Limited 65.90 67.40 65.00 66.30 1.93 8,000
SAPL Sanofi-Aventis Pakistan Limited 680.01 710.00 680.01 710.00 9.78 100
SEARL The Searle Company Limited 187.50 188.85 183.60 184.68 -1.34 163,800
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 3.68 3.68 3.41 3.48 0.03 24,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 24.74 24.75 24.10 24.22 0.01 66,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.50 10.60 10.30 10.40 -0.08 1,008,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 26.98 27.55 25.25 25.46 -1.11 2,940,000
TPL TPL Trakker Limited 8.50 9.75 8.50 9.45 0.68 1,580,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,022.50 1,022.50 1,022.50 1,022.50 0.00 40
PMPK Philip Morris (Pakistan) Limited 514.00 514.00 514.00 514.00 23.22 50
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.71 5.79 5.70 5.74 0.02 337,500
Future Contracts (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
PTC-AUG   24.17 24.28 24.00 24.00 0.00 20,500
BAFL-AUG   27.86 27.86 27.86 27.86 0.00 500
DGKC-AUG   75.40 75.80 74.80 75.05 0.00 1,009,500
NCL-AUG   38.75 38.99 38.30 38.39 0.00 133,000
MLCF-AUG   27.45 27.90 27.31 27.43 0.00 1,045,000
AICL-AUG   49.95 50.10 49.25 49.41 0.00 191,500
DAWH-AUG   59.40 60.00 59.40 59.80 0.00 6,000
FATIMA-AUG   27.00 27.00 26.80 26.80 0.00 5,500
EFOODS-AUG   99.25 99.70 98.20 98.74 0.00 242,000
MCB-AUG   290.00 292.00 289.50 290.23 0.00 14,000
PPL-AUG   226.35 227.75 224.90 225.59 0.00 348,500
NBP-AUG   58.61 58.90 57.80 58.49 0.00 180,500
ENGRO-AUG   172.65 174.15 171.65 173.40 0.00 842,000
PSO-AUG   378.74 381.19 377.00 379.19 0.00 1,708,000
BOP-AUG   8.05 8.14 7.95 8.07 0.00 651,500
HUBC-AUG   63.00 63.00 63.00 63.00 0.00 1,000
ATRL-AUG   193.05 194.20 192.32 192.92 0.00 113,500
AHCL-AUG   26.31 26.79 26.26 26.75 0.00 2,000
SNGP-AUG   20.00 20.00 20.00 20.00 0.00 1,000
LUCK-AUG   393.00 396.00 388.50 388.99 0.00 394,500
UBL-AUG   181.80 182.40 178.90 179.73 0.00 92,000
OGDC-AUG   262.90 262.90 261.00 261.44 0.00 16,500
FFC-AUG   112.10 112.90 112.00 112.70 0.00 20,500
PIOC-AUG   50.95 51.50 50.50 50.80 0.00 188,500
FABL-AUG   15.85 16.00 15.80 15.99 0.00 11,500
AKBL-AUGB   20.00 20.00 20.00 20.00 0.00 25,000
NML-AUG   107.10 108.15 106.11 107.87 0.00 292,000
SSGC-AUG   29.60 29.60 28.90 29.07 0.00 72,500
FCCL-AUG   19.05 19.14 18.85 18.96 0.00 708,500
CHCC-AUG   78.35 78.82 77.00 77.20 0.00 119,500

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