ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Thursday, September 1, 2016

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 August 31, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 39,996.38 40,026.50 39,771.11 39,809.58 -182.21 104,804,400
KSE-30 KSE-30 Index 22,820.73 22,829.80 22,629.51 22,665.28 -146.19 70,696,000
KSE-ALL KSE All Share Index 26,852.54 26,884.89 26,758.45 26,762.56 -84.75 350,608,090
KSE-MI30 KSE Meezan Index 69,724.29 69,833.79 69,290.89 69,403.74 -282.12 85,523,100
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 430.00 444.99 430.00 432.01 2.04 20,700
ATLH Atlas Honda Limited 447.99 460.00 447.99 455.30 12.41 23,600
DFML Dewan Farooque Motors Limited 26.65 28.11 26.41 28.11 1.33 13,439,000
GHNL Ghandara Nissan Limited 253.60 259.79 246.10 252.71 -1.45 1,974,800
GHNI Ghandhara Industries Limited 551.10 573.00 545.00 561.85 13.52 323,700
GAIL Ghani Automobile Industries Limited 9.75 10.63 9.71 10.63 1.00 14,035,500
HINO HinoPak Motors Limited 990.00 1,020.00 990.00 998.44 17.15 8,620
HCAR Honda Atlas Cars (Pakistan) Limited 448.00 459.01 448.00 459.01 21.85 477,000
INDU Indus Motor Company Limited 1,143.00 1,168.00 1,140.00 1,153.51 19.30 42,450
MTL Millat Tractors Limited 556.00 560.00 555.00 557.28 4.17 16,400
PSMC Pak Suzuki Motor Company Limited 471.90 491.91 471.90 491.91 23.42 136,500
SAZEW Sazgar Engineering Works Limited 37.17 37.50 37.17 37.49 -0.02 20,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 242.47 244.00 233.25 238.57 -1.38 163,200
ATBA Atlas Battery Limited 699.99 700.00 689.99 689.99 -7.09 4,750
EXIDE Exide Pakistan Limited 767.00 775.00 765.00 765.00 -2.00 350
GTYR General Tyre and Rubber Co. of Pakistan Limited 242.45 254.00 241.10 251.06 9.15 1,141,500
THALL Thal Limited 343.00 344.00 336.50 338.22 -3.27 56,600
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 19.15 19.38 19.02 19.25 0.15 7,500
PAEL Pak Elektron Limited 73.04 73.14 71.90 72.14 -0.85 1,935,500
PCAL Pakistan Cables Limited 196.00 197.50 194.25 195.94 0.68 5,400
SIEM Siemens Pakistan Engineering Co. Limited 870.00 889.99 850.00 889.99 20.99 400
SING Singer Pakistan Limited 47.90 48.75 47.15 47.57 -0.50 787,000
TPL TPL Trakker Limited 12.40 12.64 12.27 12.48 0.10 2,588,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 261.10 263.90 261.00 263.32 0.82 9,700
BWCL Bestway Cement Limited 221.10 223.00 221.00 223.00 1.16 1,400
CHCC Cherat Cement Company Limited 125.30 126.40 124.00 124.14 -1.88 288,700
DGKC D.G. Khan Cement Company Limited 199.80 201.10 197.15 197.50 -1.91 2,215,800
DCL Dewan Cement Limited 20.85 21.57 20.40 21.31 0.17 20,148,000
FCCL Fauji Cement Company Limited 38.50 38.50 37.81 38.04 -0.31 1,587,000
FECTC Fecto Cement Limited 117.00 117.40 115.01 116.31 -0.69 23,200
FLYNG Flying Cement Company Limited 8.65 8.85 8.50 8.55 -0.13 308,500
GWLC Gharibwal Cement Limited 56.00 58.00 56.00 57.00 -1.25 11,000
JVDC Javedan Corporation Limited 30.20 31.50 30.00 30.80 -0.20 28,000
KOHC Kohat Cement Limited 278.05 278.50 275.00 277.44 -0.65 284,600
LUCK Lucky Cement Limited 700.00 701.00 688.01 693.30 -4.34 249,250
MLCF Maple Leaf Cement Factory Limited 108.60 109.15 108.10 108.17 -1.15 464,000
PAKCEM Pakcem Limited 22.48 22.58 22.07 22.17 -0.22 940,500
PIOC Pioneer Cement Limited 112.02 112.45 110.00 110.66 -1.81 384,700
POWER Power Cement Limited 11.91 11.91 11.65 11.75 -0.28 3,712,000
SMCPL Safe Mix Concrete Limited 9.12 9.20 9.08 9.10 0.08 47,500
THCCL Thatta Cement Company Limited 34.30 34.65 34.00 34.10 -0.41 194,500
CHEMICAL (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 13.50 13.50 13.24 13.30 -0.13 1,704,500
AKZO Akzo Nobel Pakistan Limited 252.75 258.80 250.51 252.09 -0.08 968,600
ARPL Archroma Pakistan Limited 519.99 520.15 517.50 518.50 -0.56 6,100
BAPL Bawany Air Product Limited 7.45 8.10 7.24 7.99 0.54 54,500
BERG Berger Paints Pakistan Limited 168.50 175.22 168.00 174.86 7.98 222,500
BIFO Biafo Industries Limited 286.00 286.00 281.00 281.45 -2.54 2,300
BUXL Buxly Paints Limited 59.40 59.40 59.40 59.40 2.82 7,000
COLG Colgate Palmolive (Pakistan) Limited 1,480.00 1,480.00 1,475.00 1,477.50 -23.17 40
DAAG Data Agro Limited 21.70 21.70 21.70 21.70 -0.36 1,500
DOL Descon Oxychem Limited 7.70 8.36 7.70 8.31 0.64 7,065,000
DYNO Dynea Pakistan Limited 59.00 59.00 58.50 58.80 -0.09 36,000
EPCL Engro Polymer and Chemicals Limited 8.69 8.76 8.67 8.70 0.06 373,500
GGL Ghani Gases Limited 20.35 21.15 20.30 20.81 0.52 1,390,500
ICI I.C.I. Pakistan Limited 528.00 540.00 528.00 533.15 6.16 63,200
ICL Ittehad Chemical Limited 35.49 35.99 34.70 35.47 0.25 439,000
LINDE Linde Pakistan Limited 128.51 130.00 127.70 128.09 -1.16 12,700
LOTCHEM Lotte Chemical Pakistan Limited 6.58 6.65 6.53 6.61 0.09 2,300,000
NICL Nimir Industrial Chemicals Limited 34.00 35.70 34.00 35.70 1.70 141,500
NRSL Nimir Resins Limited 8.18 8.73 8.11 8.63 0.46 4,590,000
NRSLR Nimir Resins Limited (R) 2.83 3.16 2.71 3.10 0.29 3,269,500
PGCL Pakistan Gum and Chemiclas Limited 168.38 168.38 168.38 168.38 8.01 400
SARC Sardar Chemical Industries Limited 10.80 11.50 10.60 11.32 0.42 76,500
SHCI Shaffi Chemical Industries Limited 6.15 6.55 6.15 6.51 0.50 70,500
SITC Sitara Chemical Industries Limited 449.00 455.00 447.00 449.83 5.05 2,500
SPL Sitara Peroxide Limited 21.02 22.30 21.00 22.09 0.85 5,126,000
WAHN Wah Noble Chemicals Limited 75.00 75.00 73.10 74.48 -0.55 7,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 10.18 10.25 10.04 10.10 0.05 491,500
PGF PICIC Growth Fund 26.00 26.12 25.95 25.98 -0.32 1,645,000
PIF PICIC Investment Fund 11.72 11.72 11.50 11.69 -0.11 220,500
TSMF Tri-Star Mutual Fund Limited 4.05 4.10 4.00 4.01 0.12 43,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 96.99 96.99 96.00 96.07 -0.43 160,000
AKBL Askari Bank Limited 19.15 19.46 19.15 19.36 0.18 4,038,500
BAFL Bank Al-Falah Limited 29.50 29.60 29.25 29.50 0.01 951,000
BAHL Bank Al-Habib Limited 43.30 43.43 42.75 42.99 -0.08 836,000
BOK Bank Of Khyber Limited 12.20 12.25 12.08 12.15 -0.01 24,000
BOP Bank Of Punjab Limited 8.85 9.00 8.78 8.82 -0.05 4,944,000
BIPL Bankislami Pakistan Limited 11.50 12.00 11.25 11.97 -0.03 19,500
FABL Faysal Bank Limited 15.20 15.45 15.06 15.36 0.18 146,000
HBL Habib Bank Limited 220.35 220.35 216.00 217.47 -3.50 743,500
HMB Habib Metropolitan Bank Limited 28.25 28.35 28.20 28.20 -0.19 43,000
JSBL JS Bank Limited 6.25 6.25 6.10 6.11 -0.15 177,000
MCB MCB Bank Limited 211.11 211.99 208.50 209.72 -1.51 653,300
MEBL Meezan Bank Limited 53.90 54.50 53.00 53.03 -0.13 186,000
NBP National Bank Of Pakistan 73.34 73.90 72.01 72.58 -1.07 6,042,000
NIB NIB Bank Limited 1.87 1.93 1.84 1.85 0.00 831,000
SBL Samba Bank Limited 7.50 7.50 7.05 7.14 -0.30 57,500
SILK Silkbank Limited 1.60 1.63 1.57 1.58 -0.02 1,162,000
SNBL Soneri Bank Limited 13.71 13.80 13.70 13.80 -0.08 13,500
SCBPL Standard Chartered Bank Limited 21.76 22.25 21.76 22.25 -0.06 1,500
SMBL Summit Bank Limited 2.81 2.87 2.72 2.76 -0.07 209,000
UBL United Bank Limited 203.03 205.50 203.03 204.21 0.15 623,400
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 37.10 38.70 35.55 37.00 0.06 6,500
ASL Aisha Steel Mills Limited 10.69 11.55 10.69 11.55 1.00 12,020,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 9.00 9.20 9.00 9.20 0.70 12,000
ASLCPS Aisha Steel Mills Ltd(Con.Cum.Pref.Share 18.65 18.65 18.65 18.65 -1.00 8,500
ASTL Amreli Steels Ltd. 62.65 62.95 62.05 62.37 -0.12 659,000
CSAP Crescent Steel & Allied Products Limited 126.10 127.90 126.00 126.66 0.09 402,700
DADX Dadex Eternit Limited 40.56 41.99 40.56 41.01 -0.04 4,000
DSL Dost Steels Limited 16.51 16.90 16.30 16.36 -0.26 206,500
DKL Drekkar Kingsway Limited 11.81 11.88 11.70 11.82 -0.03 68,500
INIL International Industries Limited 106.75 108.99 106.00 108.30 1.30 328,500
ISL International Steels Limited 51.00 51.40 50.25 50.47 -0.30 232,500
KSBP K.S.B. Pumps Co. Limited 263.01 266.50 260.25 264.48 -3.05 7,900
MUGHAL Mughal Iron and Steel Industries Limited 79.50 81.00 79.00 79.78 0.30 864,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 45.10 46.00 44.50 44.68 -0.17 272,000
DAWH Dawood Hercules Corporation Limited 148.50 149.50 147.55 148.99 0.90 419,700
ENGRO Engro Corporation Limited 306.99 307.10 305.50 306.05 -0.77 346,500
EFERT Engro Fertilizers Limited 67.75 68.00 67.51 67.62 -0.12 1,924,500
FATIMA Fatima Fertilizer Company Limited 32.50 32.84 32.50 32.62 0.08 577,500
FFBL Fauji Fertilizer Bin Qasim Limited 53.71 53.98 53.03 53.15 -0.71 268,500
FFC Fauji Fertilizer Company Limited 111.30 111.55 110.50 110.96 -0.22 691,200
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 55.45 57.59 55.40 57.05 1.86 3,453,500
CLOV Clover Pakistan Limited 44.78 44.78 43.50 43.62 -0.42 50,000
EFOODS Engro Foods Limited 142.00 142.00 139.99 141.01 -1.28 1,504,400
FFL Fauji Foods Limited 94.50 94.90 93.61 93.99 -0.30 146,500
FFLNV Fauji Foods Limited Non Voting 80.95 81.89 80.15 80.38 0.29 15,000
ISIL Ismail Industries Limited 277.00 277.00 277.00 277.00 -3.25 100
MFFL Mitchells Fruit Farms Limited 286.05 286.05 286.00 286.02 -5.48 300
MUREB Murree Brewery Company Limited 1,213.54 1,213.54 1,213.54 1,213.54 57.78 100
NATF National Foods Limited 291.00 295.00 288.05 289.65 -5.41 22,200
NESTLE Nestle Pakistan Limited 7,500.00 7,510.00 7,425.00 7,500.00 0.00 140
QUICE Quice Food Limited 9.00 9.12 8.90 9.02 -0.02 658,500
RMPL Rafhan Maize Products Limited 7,500.00 7,500.00 7,450.00 7,500.00 -100.00 100
SHEZ Shezan International Limited 490.00 490.00 481.00 489.50 17.49 400
SCL Shield Corporation Limited 515.85 515.85 515.85 515.85 -27.15 50
TREET Treet Corporation Limited 57.28 60.15 56.75 60.14 2.85 8,468,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 29.99 30.25 29.99 30.00 1.00 14,500
UPFL Unilever Pakistan Foods Limited 5,380.00 5,500.00 5,380.00 5,500.00 -100.00 120
ZIL ZIL Limited 101.31 101.31 95.00 101.31 4.82 77,000
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 9.05 9.40 8.81 8.94 0.06 549,500
EMCO Emco Industries Limited 21.84 21.84 21.84 21.84 1.04 1,000
FRCL Frontier Ceramics Limited 7.50 7.75 7.50 7.75 0.40 2,000
GHGL Ghani Glass Limited 96.90 101.45 96.75 101.45 4.83 229,000
GGGL Ghani Global Glass Limited 15.75 16.28 15.75 15.99 0.15 1,097,000
GVGL Ghani Value Glass Limited 21.40 22.18 21.40 22.09 0.96 91,000
STCL Shabbir Tiles and Ceramics Limited 9.51 9.51 9.00 9.09 -0.47 2,821,000
TGL Tariq Glass Industries Limited 90.10 92.50 89.60 90.74 0.25 315,500
INSURANCE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 52.20 52.30 52.00 52.27 0.25 280,000
AGIC Askari General Inusrance Company Limited 23.01 23.55 23.01 23.55 0.05 18,500
ATIL Atlas Insurance Limited 65.00 66.00 65.00 65.90 0.90 7,000
CENI Century Insurance Comany Limited 25.50 25.50 25.50 25.50 0.05 4,500
CSIL Crescent Star Insurance Company Limited 10.35 10.87 10.20 10.57 0.19 678,500
CYAN Cyan Limited 70.50 70.50 69.80 69.99 -0.51 29,000
EWLA East West Life Assurance Company Limited 18.81 18.81 18.81 18.81 -1.00 500
EFUG EFU General Insurance Limited 133.00 137.00 132.52 132.93 -4.07 7,900
HICL Habib Insurance Company Limited 16.52 16.94 16.52 16.85 0.20 2,500
IGIIL IGI Insurance Limited 204.55 206.44 204.55 206.44 2.14 1,300
IGIL IGI Life Insurance Company Limited 60.00 60.00 59.60 59.60 0.00 7,500
JGICL Jubilee General Insurance Company Limited 103.50 103.50 102.00 102.00 0.00 1,500
JLICL Jubilee Life Insurance Company Limited 513.00 518.01 513.00 518.00 0.00 1,600
PKGI Pakistan General Insurance Company Limited 7.80 7.80 7.50 7.50 -0.15 1,000
PAKRI Pakistan Reinsurance Company Limited 30.65 31.00 30.20 30.33 -0.15 201,500
PIL PICIC Insurance Limited 4.65 4.66 4.65 4.65 -0.20 6,500
PINL Premier Insurance Limited 24.23 24.23 24.23 24.23 -1.27 3,000
RICL Reliance Insurance Company Limited 9.20 9.40 9.20 9.34 0.13 42,500
SHNI Shaheen Insurance Company Limited 5.99 6.10 5.70 5.80 -0.10 50,000
UNIC United Insurance Company of Pakistan Limited 17.10 17.30 17.00 17.20 0.06 29,500
UVIC Universal Insurance Company Limited 10.15 10.15 10.08 10.08 -0.52 1,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 11.02 11.02 10.90 10.90 -0.10 2,500
AHL Arif Habib Limited 61.65 61.90 59.90 60.38 1.40 454,500
FCSC First Capital Securites Corporation Limited 3.49 4.34 3.40 4.29 0.95 15,225,500
FCIBL First Credit & Invest Bank Limited 6.40 6.40 6.40 6.40 -0.04 3,000
FDIBL First Dawood Investment Bank Limited 1.20 1.33 1.20 1.27 -0.05 99,000
FNEL First National Equities Limited 3.79 3.90 3.56 3.79 0.19 135,000
IGIBL IGI Investment Bank Limited 1.40 1.42 1.38 1.41 0.02 240,000
IFSL Invest & Finance Securities Limited 40.90 42.00 40.90 41.53 0.78 74,000
ICIBL Invest Capital Investment Bank Limited 1.31 1.34 1.17 1.22 -0.10 928,500
JSCL Jahangir Siddiqui Company Limited 20.13 20.13 19.88 19.92 -0.09 1,624,500
JSGCL JS Global Capital Limited 48.01 49.98 48.01 49.98 -0.01 1,000
JSIL JS Investments Limited 14.05 14.05 13.95 14.03 0.03 44,500
KASBSL KASB Securities Limited 6.11 6.89 6.11 6.72 0.66 90,000
PASL Pervez Ahmed Securities Limited 2.05 2.15 2.00 2.04 0.06 5,498,500
SIBL Security Investment Bank Limited 2.30 2.30 2.30 2.30 -0.20 1,000
TRIBL Trust Investment Bank Limited 1.15 1.18 1.04 1.15 0.04 30,500
TSBL Trust Securities and Brokerage Limited 3.80 4.15 3.80 4.15 0.20 4,500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 74.14 74.14 70.05 70.45 -0.16 13,000
CJPL Crescent Jute Proudcts Limited 3.21 3.50 3.21 3.45 0.12 37,000
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 5.65 5.65 5.65 5.65 0.60 500
NEXT Next Capital Limited 9.44 9.44 9.43 9.43 0.30 1,000
OLPL Orix Leasing Pakistan Limited 48.00 48.00 47.25 47.26 -0.34 16,500
SPLC Saudi Pak Leasing Company Limited 3.28 3.48 3.09 3.13 -0.07 2,165,000
SLCL Security Leasing Corporation Limited 2.90 3.19 2.90 3.00 0.03 22,000
SLL SME Leasing Limited 2.88 2.88 2.62 2.66 -0.33 5,500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 13.70 14.25 13.00 13.09 -0.55 51,000
SRVI Service Industries Limited 1,119.00 1,146.94 1,113.00 1,142.21 49.88 68,400
MISCELLANEOUS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 143.49 143.50 143.00 143.25 1.23 700
ECOP Ecopack Limited 30.53 31.86 29.55 31.86 1.51 543,500
GAMON Gammon Pakistan Limited 16.40 16.50 15.85 15.98 -0.15 37,000
GOC GOC (Pak) Limited. 72.00 73.00 72.00 73.00 1.50 1,500
HADC Haydary Construction Company Limited 2.94 3.40 2.88 2.91 0.02 370,500
MACFL Macpac Films Limited 22.44 23.25 22.25 23.09 0.93 211,000
PACE Pace (Pakistan) Limited 7.18 7.42 7.12 7.28 0.18 17,477,000
PHDL Pakistan Hotels Developers Limited 143.02 143.02 143.02 143.02 6.81 500
SHFA Shifa International Hospitals Limited 321.27 334.85 321.27 332.00 10.73 7,100
STPL Siddiqsons Tin Plate Limited 11.15 12.16 11.15 12.08 0.92 2,897,500
SPEL Synthetic Products Enterprises Limited 55.35 56.35 55.25 56.00 0.46 59,000
TPLPL TPL Properties Limited 12.48 12.48 12.35 12.35 0.56 200,000
TRIPF Tri-Pack Films Limited 274.00 286.15 260.15 284.67 12.14 478,100
UBDL United Brands Limited 76.65 76.65 76.65 76.65 3.65 500
UDPL United Distributors Pakistan Limited 29.96 32.99 29.96 32.99 1.57 8,000
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 23.03 23.30 23.03 23.03 -1.21 8,000
AWWAL Awwal Modaraba 8.50 8.50 8.50 8.50 -0.14 500
BRR B.R.R. Guardian Modaraba 6.73 6.73 6.56 6.56 0.09 3,000
CSM Crescent Standard Modaraba 2.05 2.20 2.05 2.20 0.02 21,000
FANM First Al-Noor Modarba 4.25 4.25 4.25 4.25 0.12 2,500
FFLM First Fidelity Leasing Modaraba 2.47 2.47 2.45 2.45 -0.10 2,000
FHAM First Habib Modarba Limited 10.78 10.78 10.50 10.51 -0.02 34,500
FNBM First National Bank Modarba 2.50 2.60 2.45 2.60 0.00 84,000
PMI First Prudential Modarba 1.60 1.60 1.57 1.59 -0.01 53,000
FPJM First Punjab Modarba 4.80 4.80 4.77 4.77 -0.43 1,500
FTSM First Tri-Star Modarba 8.00 8.00 8.00 8.00 0.50 500
MODAM Modaraba Al - Mali 2.99 3.31 2.99 3.20 0.57 24,000
SINDM Sindh Modaraba 4.20 4.30 4.20 4.20 0.08 11,000
SCM Standard Chartered Modaraba 26.80 26.98 26.60 26.68 -0.17 54,500
UCAPM UNICAP Modarba 1.41 1.50 1.40 1.50 0.05 31,500
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 973.00 973.01 965.01 965.62 -8.06 4,850
OGDC Oil and Gas Development Company Limited 141.90 141.90 139.90 140.16 -1.58 994,900
POL Pakistan Oilfields Limited 396.54 397.90 394.00 395.21 -1.27 196,700
PPL Pakistan Petroleum Limited 164.00 164.35 163.51 164.02 -0.14 270,200
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 515.60 520.80 515.60 520.13 2.52 56,100
BPL Burshane LPG (Pakistan) Limited 66.00 66.68 65.22 65.27 -0.33 5,000
HASCOL Hascol Petroleum Limited 223.50 224.45 220.55 221.10 -2.49 172,500
HTL Hi-Tech Lubricants Limited 91.40 91.40 88.10 88.63 -2.42 1,427,000
PSO Pakistan State Oil Company Limited 407.00 407.50 402.00 403.26 -3.45 282,800
SHEL Shell Pakistan Limited 311.25 328.27 310.00 328.27 15.63 312,100
SNGP Sui Northern Gas Pipelines Limited 48.20 48.90 48.00 48.47 0.58 6,310,500
SSGC Sui Southern Gas Company Limited 32.80 33.25 32.51 32.84 0.22 4,212,500
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.30 7.51 7.30 7.42 -0.22 19,500
CEPB Century Paper and Board Mills Limited 56.85 57.20 55.12 55.77 -0.31 306,000
CPPL Cherat Packaging Limited. 375.00 376.02 375.00 375.78 -2.60 3,800
MERIT Merit Packaging Limited 19.70 20.00 18.81 19.28 -0.45 366,500
PKGS Packages Limited 712.10 720.10 705.00 706.63 -7.44 60,350
SEPL Security Paper Limited 94.15 95.25 90.50 92.93 -2.07 31,800
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 800.00 801.00 791.00 795.02 -6.98 5,600
FEROZ Ferozsons Laboratories Limited 899.40 899.40 899.40 899.40 -47.33 6,300
GLAXO GlaxoSmithKline (Pakistan) Limited 228.00 229.49 226.12 227.58 0.49 226,800
HINOON Highnoon Laboratories Limited 565.00 565.00 557.05 558.14 -5.07 15,250
IBLHL IBL HealthCare Limited 158.11 159.75 157.90 158.07 -0.72 8,000
OTSU Otsuka Pakistan Limited 122.59 122.59 122.59 122.59 5.83 11,000
SAPL Sanofi-Aventis Pakistan Limited 925.97 925.97 925.97 925.97 44.09 100
SEARL The Searle Company Limited 570.51 574.50 565.00 566.33 -8.09 224,000
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.30 36.30 36.00 36.08 -0.92 45,000
AEL Arshad Energy Limited 19.21 21.20 19.21 19.21 -1.01 112,000
EPQL Engro Powergen Qadirpur Limited 31.90 31.90 31.60 31.70 -0.06 102,500
HUBC Hub Power Company Limited 125.75 126.00 123.75 124.43 -1.45 678,500
JPGL Japan Power Generation Limited 4.75 4.78 4.59 4.65 -0.02 1,536,500
KEL K-Electric Limited 9.25 9.27 9.13 9.21 0.00 32,031,000
KOHE Kohinoor Energy Limited 44.00 44.15 43.75 43.75 -0.25 6,500
KOHP Kohinoor Power Company Limited 8.80 9.30 8.50 8.85 0.55 1,365,000
KAPCO Kot Addu Power Company Limited 89.00 89.00 87.26 87.43 -1.32 242,000
LPL Lalpir Power Limited 23.50 23.60 23.20 23.48 0.05 206,500
NCPL Nishat Chunian Power Limited 56.00 56.00 55.57 55.75 -0.25 117,500
NPL Nishat Power Limited 56.50 56.50 56.00 56.00 -0.25 134,000
PKGP PAKGEN Power Limited 26.00 26.36 25.60 25.90 0.23 29,500
SPWL Saif Power Limited 34.50 34.95 34.25 34.50 -0.25 8,500
SEL Sitara Energy Limited 39.80 39.80 39.80 39.80 0.69 500
TSPL Tri-Star Power Limited 8.79 9.26 7.95 9.14 0.58 3,180,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.50 10.50 10.35 10.36 -0.13 106,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 335.49 337.97 332.00 336.80 1.28 990,600
BYCO Byco Petroleum Pakistan Limited 25.20 25.63 24.63 24.84 -0.47 16,937,500
NRL National Refinery Limited 563.50 565.89 560.50 563.02 -0.75 137,700
PRL Pakistan Refinery Limited 43.90 44.14 43.55 43.73 -0.03 506,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 4.66 5.50 4.66 5.50 0.90 26,000
ADAMS Adam Sugar Mills Limited 36.30 36.40 35.81 35.92 -0.31 25,000
ALNRS Al-Noor Sugar Mills Limited 60.99 62.48 57.25 58.50 -1.01 43,000
ANSM Ansari Sugar Mills Limtied 12.70 13.46 12.20 13.45 0.98 24,000
CHAS Chashma Sugar Mills Limited. 69.99 70.50 68.10 68.57 -1.21 12,000
DWSM Dewan Sugar Mills Limited 7.06 7.40 6.99 7.14 -0.10 526,000
FRSM Faran Sugar Mills Limited 127.50 127.50 127.50 127.50 0.00 1,100
HABSM Habib Sugar Mills Limited 38.51 38.55 38.50 38.55 -0.32 6,000
HAL Habib-ADM Limited 21.90 21.90 21.55 21.71 -0.28 2,000
HWQS Haseeb Waqas Sugar Mills Limited 5.60 5.60 5.60 5.60 0.20 1,500
HSM Husein Sugar Mills Limited 21.70 21.95 21.23 21.59 -0.12 27,000
IMSL Imperial Sugar Limited 5.62 6.73 5.62 6.25 0.40 396,500
JDWS J.D.W. Sugar Mills Limited 440.00 440.00 439.98 439.98 -4.46 10,900
JSML Jauharabad Sugar Mills Limited 47.06 49.90 47.03 47.50 -2.00 16,000
MRNS Mehran Sugar Mills Limited 194.00 195.00 194.00 194.00 -6.94 5,100
MIRKS Mirpurkhas Sugar Mills Limited 161.00 165.00 160.00 165.00 1.67 600
MZSM Mirza Sugar Mills Limited 2.71 3.10 2.70 2.96 0.16 118,500
NONS Noon Sugar Mills Limited 39.86 39.86 36.61 37.07 -0.90 127,000
PNGRS Pangrio Sugar Mills Limited 4.25 4.80 4.11 4.76 0.21 143,000
SKRS Sakrand Sugar Mills Limited 3.25 3.50 3.15 3.45 0.06 106,000
SHSML Shahmurad Sugar Mills Limited 59.00 59.00 58.15 58.15 -0.82 9,000
SML Shakarganj Limited 20.40 21.37 20.15 21.37 1.01 4,273,500
SASML Sind Abadgar Sugar Mills Limited 22.15 22.15 22.15 22.15 -0.10 1,000
TSML Tandlianwala Sugar Mills Limited 304.00 304.00 304.00 304.00 14.00 100
TICL Thal Industries Corporation Limited 299.25 299.25 299.25 299.25 14.25 100
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 4.20 4.24 4.01 4.10 -0.01 8,264,500
IBFL Ibrahim Fibre Limited 61.40 61.40 61.40 61.40 2.40 500
RUPL Rupali Polyester Limited 10.75 10.75 10.75 10.75 0.00 5,000
TRPOL Tri-Star Polyester Limited 3.79 4.17 3.68 4.00 0.45 3,194,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 30.83 31.28 30.81 31.18 0.12 36,500
HUMNL Hum Network Limited 11.00 12.33 11.00 12.18 0.85 5,701,500
MDTL Media Times Limited 2.20 2.30 2.05 2.24 0.09 2,042,000
NETSOL NetSol Technologies Limited 55.65 55.75 55.00 55.16 -0.47 31,000
PAKD Pak Datacom Limited 66.01 66.01 66.00 66.00 -1.90 2,000
PTC Pakistan Telecommunication Company Limited 16.43 16.60 16.20 16.30 -0.10 1,515,500
SYS Systems Limited 65.20 65.49 65.00 65.11 -0.33 95,500
TELE Telecard Limited 3.40 3.55 3.30 3.45 0.03 4,477,500
TRG TRG Pakistan Limited 35.89 36.18 35.56 35.79 0.02 7,621,000
WTL WorldCall Telecom Limited 1.69 1.70 1.59 1.60 -0.08 3,198,000
TEXTILE COMPOSITE (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ARUJ Aruj Industries Limited 25.00 25.00 24.51 24.58 -1.21 17,500
ANL Azgard Nine Limited 4.32 4.37 4.25 4.32 -0.02 1,236,500
CHBL Chenab Limited 4.09 4.15 4.00 4.08 -0.01 167,500
CLCPS Chenab Limited - Preference Shares 1.55 1.68 1.51 1.65 0.12 188,000
CRTM Crescent Textile Mills Limited 22.90 22.98 22.35 22.48 -0.22 113,500
DLL Dawood Lawrancepur Limited 180.28 180.28 180.28 180.28 0.00 200
GFIL Ghazi Fabrics International Limited 5.59 6.40 5.50 6.40 1.00 396,000
GATM Gul Ahmed Textile Mills Limited 48.45 48.55 47.11 47.27 -0.77 1,572,000
HAEL Hala Enterprises Limited 7.80 7.80 7.80 7.80 -0.32 1,000
INKL International Knitwear Limited 15.00 15.00 15.00 15.00 0.30 500
JUBS Jubilee Spinning and Weaving Mills Limited 5.24 5.25 5.07 5.12 0.02 66,500
KHYT Khyber Textile Mills Limited 46.74 46.74 46.74 46.74 2.22 1,500
KOIL Kohinoor Industries Limited 6.69 6.79 6.36 6.48 0.01 1,254,000
KML Kohinoor Mills Limited 28.50 30.42 28.31 29.93 0.95 55,000
MTIL Mian Textile Industries Limited 3.25 3.25 3.20 3.25 0.05 32,500
MFTM Mohummed Farooq Textile Mills Limited 3.41 3.89 3.41 3.83 0.34 168,000
MUBT Mubarak Textile Mills Limited 4.88 4.90 4.40 4.40 -0.29 6,000
NCL Nishat Chunian Limited 44.70 45.45 44.25 44.38 -0.42 1,280,000
NML Nishat Mills Limited 126.50 126.50 125.00 125.52 -0.98 530,900
REDCO Redco Textiles Limited 4.55 4.60 4.33 4.36 -0.19 106,500
REWM Reliance Weaving Mills Limited 25.05 25.10 25.00 25.05 -1.19 3,000
SFAT Safa Textiles Limited 6.40 6.40 6.00 6.00 -0.05 3,000
SFL Sapphire Fibers Limited 650.00 650.00 620.00 620.00 -15.00 550
SURC Suraj Cotton Mills Limited 125.00 127.00 125.00 127.00 1.00 1,600
ZAHID Zahidjee Textile Mills Limited 14.62 15.10 14.62 14.90 0.57 15,000
TEXTILE SPINNING (Number of traded companies in sector: 40)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.03 2.25 2.00 2.17 0.16 2,518,000
ASTM Asim Textile Mills Limited 5.00 5.00 5.00 5.00 0.00 2,000
BILF Bilal Fibres Limited 5.70 6.50 5.70 6.50 1.00 99,500
CWSM Chakwal Spinning Mills Limited 5.90 6.24 5.90 6.19 0.16 49,500
CTM Colony Textile Mills Limited 3.25 3.50 3.20 3.45 0.19 1,066,500
DMTX D.M. Textile Mills Limited 47.99 48.82 47.99 48.82 2.32 3,000
DSIL D.S. Industires Limited 3.22 3.40 3.21 3.38 0.18 615,500
DSML Dar-es-Salaam Textile Mills Limited 5.24 5.50 5.20 5.20 0.35 4,500
DFSM Dewan Farooque Spinning Mills Limited 4.49 4.51 4.30 4.40 0.03 1,479,000
DKTM Dewan Khalid Textile Mills Limited 6.80 7.65 6.80 7.65 1.00 71,000
DMTM Dewan Mushtaq Textile Mills Limited 7.40 7.55 7.40 7.55 1.00 17,500
DWTM Dewan Textile Mills Limited 7.60 7.85 7.50 7.53 0.32 9,500
FZCM Fazal Cloth Mills Limited 135.02 135.02 135.02 135.02 0.00 100
GADT Gadoon Textile Mills Limited 151.90 151.90 147.25 147.86 0.71 93,200
HMIM Haji Mohammed Ismail Mills Limited 3.41 3.95 3.15 3.18 -0.32 6,000
HIRAT Hira Textile Mills Limited 10.36 10.60 10.25 10.27 -0.36 200,500
IDSM Ideal Spinning Mills Limited 11.50 11.50 11.50 11.50 0.50 500
ILTM Island Textile Mills Limited 1,300.00 1,301.99 1,185.00 1,290.00 50.00 200
JATM J.A. Textile Mills Limited 6.20 6.20 4.60 5.04 -0.44 43,000
JKSM J.K. Spinning Mills Limited 23.00 23.00 23.00 23.00 -0.50 500
JDMT Janana-de-Malucho Textile Mills Limited 83.90 85.65 82.52 83.14 1.13 55,300
KOHTM Kohat Textile Mills Limited 12.50 12.50 12.50 12.50 0.50 1,000
KOSM Kohinoor Spinning Mills Limited 5.83 6.30 5.63 6.09 0.43 2,361,000
LMSM Land Mark Spinning Industries Limited 6.00 6.30 5.55 6.30 0.65 9,000
MQTM Maqbool Textile Mills Limited 23.56 23.56 23.56 23.56 -1.23 5,000
NCML Nazir Cotton Mills Limited 4.16 5.15 4.15 5.10 0.95 2,055,000
OLSM Olympia Spinning and Weaving Mills Limited 4.70 4.99 4.53 4.64 0.26 4,500
PRET Premium Textile Mills Limited 86.99 86.99 86.00 86.00 2.62 1,000
RAVT Ravi Textile Mills Limited 3.35 3.65 3.27 3.46 0.16 419,000
RUBY Ruby Textile Mills Limited 15.00 15.00 14.32 14.32 -0.50 5,000
SAIF Saif Textile Mills Limited 17.50 17.60 17.40 17.40 0.40 5,000
SJTM Sajjad Textile Mills Limited 7.00 7.15 7.00 7.06 -0.19 104,500
SLYT Sally Textile Mills Limited 12.39 12.39 12.10 12.39 0.39 4,500
SANE Salman Noman Enterpries Limited 4.35 4.80 4.35 4.55 -0.04 9,000
SNAI Sana Industries Limited 91.00 91.00 90.50 90.50 -1.49 1,000
SSML Saritow Spinning Mills Limited 6.25 7.19 6.25 7.19 1.00 414,000
SERT Service Textile Industries Limited 8.60 8.60 8.60 8.60 0.40 500
SHDT Shadab Textile Mills Limited 53.23 57.94 53.23 57.94 1.91 2,500
SUTM Sunrays Textile Mills Limited 220.50 220.50 220.50 220.50 10.50 300
THAS Taha Spinning Mills Limited 9.17 9.17 8.11 8.74 -0.06 32,500
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.49 10.71 10.49 10.71 1.00 16,000
FML Feroze 1888 Mills Limited 240.00 242.00 239.00 241.00 0.68 3,800
SMTM Samin Textiles Limited 8.15 8.24 7.85 8.19 0.59 39,000
SERF Service Fabircs Limited 10.96 11.55 10.75 11.17 0.32 158,000
YOUW Yousuf Weaving Mills Limited 6.70 7.47 6.67 7.42 0.95 1,989,000
ZTL Zephyr Textile Limited 8.50 8.50 8.50 8.50 0.40 12,000
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 507.00 510.39 490.00 510.39 24.30 8,100
PAKT Pakistan Tobacco Company Limited 1,116.50 1,125.00 1,070.00 1,070.33 -29.67 320
PMPK Philip Morris (Pakistan) Limited 1,585.00 1,590.00 1,585.00 1,589.48 -0.52 200
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.60 7.65 7.54 7.60 -0.01 927,500
PIBTL Pakistan International Bulk Terminal Limited 32.25 32.25 31.80 31.87 -0.31 2,351,500
PICT Pakistan International Container Terminal Limited 336.00 338.00 336.00 338.00 0.00 2,600
PNSC Pakistan National Shipping Corporation Limited 116.00 116.50 114.26 114.26 -1.44 20,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 44.70 44.70 43.60 43.88 -1.12 6,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 62.05 62.97 62.05 62.36 -0.48 17,000
Future Contracts (Number of traded companies in sector: 41)
Symbol Company Name Open High Low Close Change Volume
BOP-SEP   8.90 9.03 8.85 8.87 0.00 324,000
FATIMA-SEP   31.94 32.24 31.52 31.52 0.00 106,500
MLCF-SEP   108.50 109.00 108.50 108.62 0.00 103,500
EFOODS-SEP   143.05 143.05 140.88 142.23 0.00 316,500
PAKCEM-SEP   22.68 22.68 22.22 22.35 0.00 151,500
QUICE-SEP   9.15 9.16 8.99 9.10 0.00 489,500
CHCC-SEP   126.50 127.00 124.50 124.90 0.00 65,500
NBP-SEP   73.52 74.14 72.47 72.99 0.00 898,000
POL-SEP   380.01 382.89 377.01 378.00 0.00 33,500
TRG-SEP   35.95 36.35 35.85 36.07 0.00 3,652,500
MCB-SEP   209.00 209.00 206.50 207.37 0.00 47,500
FFC-SEP   110.60 110.60 108.00 109.15 0.00 33,000
HUMNL-SEP   11.25 12.32 11.25 12.27 0.00 577,000
OGDC-SEP   142.50 142.50 140.80 141.10 0.00 107,000
EFERT-SEP   66.25 66.40 65.91 66.25 0.00 44,500
HBL-SEP   217.01 217.01 214.75 215.50 0.00 36,500
ISL-SEP   50.45 50.45 49.51 49.69 0.00 92,000
KEL-SEP   9.30 9.32 9.20 9.27 0.00 3,763,500
PAEL-SEP   72.40 72.40 71.30 71.54 0.00 862,500
ENGRO-SEP   302.00 302.49 300.60 301.15 0.00 224,500
NML-SEP   127.00 127.00 125.80 126.33 0.00 134,000
PTC-SEP   16.54 16.63 16.20 16.30 0.00 784,000
ASTL-SEP   63.00 63.12 62.45 62.65 0.00 397,500
FABL-SEP   15.31 15.39 15.26 15.39 0.00 1,500
ATRL-SEP   332.21 334.79 329.56 333.97 0.00 1,172,000
PPL-SEP   164.00 164.50 164.00 164.48 0.00 14,000
PIOC-SEP   113.00 113.17 111.00 111.31 0.00 21,000
AKBL-SEP   19.35 19.55 19.35 19.51 0.00 48,500
BAHL-SEP   42.75 43.01 42.75 42.75 0.00 401,000
FFBL-SEP   53.71 53.85 53.40 53.48 0.00 43,500
HUBC-SEP   124.50 125.00 124.50 125.00 0.00 2,000
HASCOL-SEP   225.00 225.10 222.50 222.67 0.00 73,000
UBL-SEP   199.99 201.51 199.99 201.00 0.00 7,000
FCCL-SEP   38.69 38.70 38.05 38.33 0.00 174,000
PSO-SEP   408.10 408.10 404.50 405.47 0.00 86,000
NCL-SEP   45.35 45.64 44.50 44.60 0.00 898,000
POWER-SEP   12.02 12.02 11.75 11.85 0.00 1,111,000
DGKC-SEP   200.49 201.99 198.50 198.79 0.00 939,000
AICL-SEP   52.17 52.46 52.17 52.40 0.00 3,000
BAFL-SEP   29.70 29.70 29.60 29.60 0.00 5,000
TPL-SEP   12.48 12.70 12.35 12.49 0.00 525,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SMBLTFC   101.46 101.46 101.46 101.46 0.00 80

Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk
Copyright © 2005-2013 KSEStocks Dot Com | Privacy Policy