ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, July 31, 2015

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on July 30, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 35,678.82 35,997.05 35,508.82 35,730.01 53.51 179,129,180
KSE-30 KSE-30 Index 22,246.02 22,434.96 22,102.34 22,248.97 72.99 70,777,400
KSE-ALL KSE All Share Index 24,826.44 25,054.52 24,704.19 24,851.31 27.38 428,153,620
KSE-MI30 KSE Meezan Index 58,698.30 59,204.00 58,188.93 58,601.12 76.19 97,665,900
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 187.90 187.90 182.00 184.80 2.48 5,100
ATBA Atlas Battery Limited 777.00 777.00 740.05 742.92 -19.08 450
ATLH Atlas Honda Limited 345.00 345.00 335.00 339.99 -2.01 2,500
BWHL Baluchistan Wheels Limited 61.70 62.74 61.00 61.87 1.21 2,500
DFML Dewan Farooque Motors Limited 11.05 11.65 10.51 10.79 -0.20 11,938,500
EXIDE Exide Pakistan Limited 1,080.00 1,096.00 1,080.00 1,087.50 15.43 300
GTYR General Tyre and Rubber Co. of Pakistan Limited 163.00 163.95 161.00 162.13 -0.82 51,900
GHNL Ghandara Nissan Limited 94.90 95.35 92.00 93.63 -1.27 201,500
GAIL Ghani Automobile Industries Limited 13.28 13.28 13.28 13.28 -1.00 3,703,500
HCAR Honda Atlas Cars (Pakistan) Limited 257.15 260.99 251.50 253.97 -3.03 1,578,500
INDU Indus Motor Company Limited 1,250.00 1,250.00 1,231.01 1,235.28 -7.72 1,960
PSMC Pak Suzuki Motor Company Limited 425.99 425.99 419.25 420.09 -1.89 59,100
SAZEW Sazgar Engineering Works Limited 40.50 40.75 39.50 40.34 -0.45 12,000
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 950.00 950.00 950.00 950.00 0.00 100
NMFL Nirala MSR Foods Limited 17.41 17.49 16.50 16.69 -0.81 71,500
Chemicals (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 10.05 11.39 10.00 11.10 0.71 1,007,000
ARPL Archroma Pakistan Limited 456.65 471.25 456.65 462.51 -0.55 17,400
AHCL Arif Habib Corporation Limited 55.10 56.40 54.01 54.97 -0.48 414,000
BAPL Bawany Air Product Limited 7.40 7.50 7.35 7.35 -0.27 16,000
BIFO Biafo Industries Limited 204.50 206.90 203.00 206.28 2.28 4,700
DAWH Dawood Hercules Corporation Limited 123.00 127.00 123.00 125.94 3.26 320,200
DCH Descon Chemicals Limited 7.05 7.15 6.13 6.37 -0.70 2,042,000
DOL Descon Oxychem Limited 6.71 6.90 5.90 6.12 -0.64 4,802,000
DSFL Dewan Salman Fibre Limited 3.55 3.70 3.20 3.30 -0.20 2,610,000
ENGRO Engro Corporation Limited 322.60 326.85 320.15 323.19 1.63 2,959,400
EFERT Engro Fertilizers Limited 93.50 94.65 92.75 93.88 0.84 2,530,500
EPCL Engro Polymer and Chemicals Limited 11.89 11.90 11.35 11.64 -0.06 1,189,000
FATIMA Fatima Fertilizer Company Limited 48.99 49.89 47.01 48.64 -0.14 755,000
FFBL Fauji Fertilizer Bin Qasim Limited 61.25 61.50 58.60 59.04 -2.36 5,653,500
FFC Fauji Fertilizer Company Limited 151.00 152.00 143.49 144.43 -6.30 4,197,400
GATI Gatron Industries Limited 141.00 141.00 141.00 141.00 0.00 500
GGL Ghani Gases Limited 30.00 30.00 29.10 29.29 -0.42 172,500
ICI I.C.I. Pakistan Limited 475.00 488.00 475.00 484.76 16.70 42,100
ICL Ittehad Chemical Limited 44.80 44.80 43.00 43.48 -0.58 18,500
LPGL Leiner Pak Gelatine Limited 33.14 33.14 33.14 33.14 1.57 2,500
LINDE Linde Pakistan Limited 135.00 135.00 132.50 133.00 -0.73 7,600
LOTCHEM Lotte Chemical Pakistan Limited 8.31 8.39 7.81 7.98 -0.30 7,115,000
MWMP Mandviwala Mauser Plastic Industries Limited 6.00 6.00 5.20 5.59 -0.58 67,000
NICL Nimir Industrial Chemicals Limited 23.30 23.80 22.99 23.06 -0.54 98,500
PGCL Pakistan Gum and Chemiclas Limited 186.70 191.75 185.20 190.30 -4.64 2,100
PPVC Pakistan PVC Limited 5.75 6.07 5.75 6.06 -0.44 10,500
SARC Sardar Chemical Industries Limited 8.10 8.25 8.10 8.25 -0.16 1,500
SHCI Shaffi Chemical Industries Limited 4.53 4.70 4.53 4.70 -0.30 1,500
SITC Sitara Chemical Industries Limited 322.99 328.00 318.70 320.95 1.62 4,200
SPL Sitara Peroxide Limited 14.80 15.00 13.80 14.06 -0.61 500,000
UDPL United Distributors Pakistan Limited 29.95 29.95 29.95 29.95 0.42 500
WAHN Wah Noble Chemicals Limited 58.50 59.45 58.50 59.45 1.30 3,000
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 104.02 104.90 103.50 103.58 -1.30 747,300
AMBL Apna Microfinance Bank Limited 6.50 6.50 6.50 6.50 -0.05 12,500
AKBL Askari Bank Limited 23.50 24.15 23.10 23.91 0.57 4,113,500
BAFL Bank Al-Falah Limited 28.38 28.70 27.93 28.53 0.24 1,171,500
BAHL Bank Al-Habib Limited 45.45 45.45 45.00 45.00 -0.05 37,500
BOK Bank Of Khyber Limited 11.20 11.25 11.20 11.20 0.00 18,000
BOP Bank Of Punjab Limited 9.67 9.90 9.61 9.74 0.09 9,076,500
BIPL Bankislami Pakistan Limited 11.60 11.70 11.60 11.65 -0.54 37,500
FABL Faysal Bank Limited 16.50 16.74 16.30 16.50 0.00 478,000
HBL Habib Bank Limited 232.00 236.90 231.99 235.53 4.13 282,200
HMB Habib Metropolitan Bank Limited 31.55 32.00 31.50 31.51 -0.05 316,500
JSBL JS Bank Limited 9.03 9.15 8.50 8.70 -0.34 2,031,000
MCB MCB Bank Limited 277.99 278.90 272.20 273.43 -3.43 114,000
MEBL Meezan Bank Limited 46.00 46.49 45.89 46.19 0.19 479,500
NBP National Bank Of Pakistan 57.10 57.70 57.00 57.36 0.23 504,500
NIB NIB Bank Limited 2.60 2.61 2.38 2.44 -0.15 6,133,500
SBL Samba Bank Limited 7.30 7.95 7.05 7.20 -0.14 271,000
SILK Silkbank Limited 2.08 2.08 1.95 1.98 -0.07 2,990,500
SNBL Soneri Bank Limited 14.00 14.00 13.70 13.74 -0.26 38,500
SCBPL Standard Chartered Bank Limited 25.34 25.80 25.34 25.63 0.48 46,500
SMBL Summit Bank Limited 5.01 5.06 4.70 4.82 -0.18 1,545,500
UBL United Bank Limited 182.90 184.50 181.25 182.97 1.63 2,258,700
Construction and Materials (Cement) (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 300.02 305.90 300.00 300.24 -4.70 2,600
ACPL Attock Cement (Pakistan) Limited 200.10 202.50 200.00 201.71 2.59 214,300
BGL Baluchistan Glass Limited 5.21 5.30 4.81 4.99 -0.26 115,500
BERG Berger Paints Pakistan Limited 105.95 106.01 103.00 103.01 -2.67 69,000
BWCL Bestway Cement Limited 129.25 129.25 128.75 128.75 -4.59 1,800
CHCC Cherat Cement Company Limited 91.00 91.49 87.75 89.10 -1.41 862,000
DGKC D.G. Khan Cement Company Limited 154.50 156.00 151.05 153.56 -0.52 2,913,400
DADX Dadex Eternit Limited 47.22 47.22 47.22 47.22 -2.48 1,000
DCL Dewan Cement Limited 13.83 14.15 13.20 13.49 -0.45 8,148,000
EMCO Emco Industries Limited 5.00 6.00 4.75 5.48 0.27 138,500
FCCL Fauji Cement Company Limited 36.49 36.65 34.95 35.61 -0.62 7,130,000
FECTC Fecto Cement Limited 75.00 75.50 73.10 74.60 0.35 9,000
FLYNG Flying Cement Company Limited 10.40 10.40 9.95 9.99 -0.22 114,000
FRCL Frontier Ceramics Limited 12.89 12.89 12.50 12.85 -0.04 1,500
GAMON Gammon Pakistan Limited 15.20 15.20 14.21 14.43 -0.67 15,000
GWLC Gharibwal Cement Limited 29.00 29.05 29.00 29.00 0.00 40,500
HADC Haydary Construction Company Limited 2.76 2.94 2.50 2.61 -0.29 117,500
JVDC Javedan Corporation Limited 37.02 37.80 35.99 36.70 -0.46 185,000
KOHC Kohat Cement Limited 219.00 225.40 217.00 223.37 4.37 116,800
LPCL Lafarge Pakistan Cement Limited 21.00 21.60 20.42 21.12 0.01 4,592,000
LUCK Lucky Cement Limited 553.00 562.49 552.25 555.81 3.15 466,800
MLCF Maple Leaf Cement Factory Limited 73.75 74.35 69.97 72.13 -1.52 5,897,500
PIOC Pioneer Cement Limited 90.75 91.75 85.86 88.24 -2.13 3,178,000
POWER Power Cement Limited 10.69 10.74 10.06 10.14 -0.39 1,278,500
SMCPL Safe Mix Concrete Products Limited 14.70 15.19 14.00 14.12 -0.71 680,500
STCL Shabbir Tiles and Ceramics Limited 10.96 11.60 10.95 11.28 0.40 3,497,000
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 41.99 42.00 39.65 40.00 -1.40 72,000
EPQL Engro Powergen Qadirpur Limited 38.29 38.82 37.92 38.03 -0.02 911,000
HUBC Hub Power Company Limited 98.02 99.80 98.02 99.46 0.08 323,000
JPGL Japan Power Generation Limited 5.77 5.77 5.10 5.20 -0.50 1,990,000
KEL K-Electric Limited 8.01 8.28 8.01 8.08 0.07 25,065,500
KOHE Kohinoor Energy Limited 51.00 51.00 50.90 50.90 -0.10 12,500
KOHP Kohinoor Power Company Limited 6.05 6.05 5.20 5.26 -0.90 315,000
KAPCO Kot Addu Power Company Limited 87.50 88.75 87.40 88.51 0.99 618,500
LPL Lalpir Power Limited 35.47 35.47 33.50 33.98 -0.51 553,000
NCPL Nishat Chunian Power Limited 60.01 60.01 59.50 59.50 -0.30 293,500
NPL Nishat Power Limited 60.49 60.50 59.00 59.34 -0.88 160,500
PKGP PAKGEN Power Limited 32.02 33.00 32.00 32.42 -0.06 707,500
SPWL Saif Power Limited 37.18 37.46 36.82 36.99 -0.20 90,500
SEL Sitara Energy Limited 36.67 36.67 36.67 36.67 -2.13 2,000
SEPCO Southern Electric Power Company Limited 4.73 4.90 4.28 4.46 -0.42 2,295,500
TSPL Tri-Star Power Limited 2.30 2.50 2.25 2.29 -0.21 393,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 23.50 23.95 22.80 23.86 -0.13 11,000
PCAL Pakistan Cables Limited 175.00 185.00 175.00 179.75 -0.30 9,300
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 39.54 39.54 39.54 39.54 -2.07 500
AGTL Al-Ghazi Tractors Limited 487.99 495.00 485.00 490.51 2.99 4,400
BCL Bolan Casting Limited 81.90 81.90 80.10 81.00 -0.80 8,500
GHNI Ghandhara Industries Limited 99.85 99.85 93.97 95.00 -3.91 44,000
HINO HinoPak Motors Limited 895.00 923.00 895.00 905.10 6.28 19,350
KSBP K.S.B. Pumps Co. Limited 193.99 195.50 186.50 187.88 -1.49 38,000
MTL Millat Tractors Limited 670.00 673.00 667.00 669.00 -1.08 5,050
MUGHAL Mughal Iron and Steel Industries Limited 61.48 61.99 60.00 60.83 -0.31 397,000
Equity Investment Instruments (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 40.45 41.25 40.45 40.96 0.51 14,000
BRR B.R.R. Guardian Modaraba 7.60 7.80 7.60 7.72 0.02 46,500
FECM First Elite Capital Modaraba 4.45 4.49 4.02 4.10 -0.28 9,500
FEM First Equity Modarba 4.20 4.20 4.20 4.20 -0.30 1,000
FHAM First Habib Modarba Limited 11.10 11.10 10.71 10.96 0.02 63,500
FNBM First National Bank Modarba 4.30 4.65 4.30 4.50 -0.50 14,000
PMI First Prudential Modarba 2.01 2.02 2.00 2.00 -0.04 39,000
FPJM First Punjab Modarba 6.25 6.25 6.00 6.13 -0.07 13,000
FUDLM First UDL Modarba 27.29 27.50 26.50 26.90 0.40 29,000
GASF Golden Arrow Selected Funds Limited 12.41 12.60 12.01 12.27 -0.18 1,048,000
KASBM KASB Modaraba 3.30 3.30 3.30 3.30 -0.40 500
MODAM Modaraba Al - Mali 3.00 3.00 3.00 3.00 0.40 500
PGF PICIC Growth Fund 26.85 27.15 26.60 26.88 0.33 94,500
PIF PICIC Investment Fund 13.01 13.01 13.00 13.00 0.00 26,000
SINDM Sindh Modaraba 6.79 7.80 6.79 6.80 -0.99 6,500
SCM Standard Chartered Modaraba 30.00 30.49 29.90 30.04 0.24 137,500
UCAPM UNICAP Modarba 1.13 1.49 1.05 1.49 -0.11 76,000
Financial Services (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 76.19 76.48 73.52 75.43 -0.26 599,500
ARPAK Arpak International Investment Limited 24.99 24.99 24.99 24.99 0.54 500
DEL Dawood Equities Limited 3.56 3.56 3.36 3.50 -0.05 9,500
FCSC First Capital Securites Corporation Limited 3.01 3.25 2.91 3.23 0.04 329,000
FCIBL First Credit & Invest Bank Limited 6.70 6.94 6.55 6.94 0.19 13,000
FDIBL First Dawood Investment Bank Limited 1.70 1.70 1.50 1.58 -0.12 309,500
FNEL First National Equities Limited 3.75 3.76 3.60 3.60 -0.40 75,000
IGIBL IGI Investment Bank Limited 2.40 2.40 2.16 2.22 -0.09 871,000
IFSL Invest & Finance Securities Limited 37.19 39.80 37.19 37.19 -1.95 656,500
ICIBL Invest Capital Investment Bank Limited 1.70 1.75 1.60 1.60 -0.10 31,000
JSCL Jahangir Siddiqui Company Limited 29.30 29.50 27.82 28.14 -1.14 11,068,500
JSIL JS Investments Limited 17.40 17.50 16.71 16.88 -0.49 192,500
KASBSL KASB Securities Limited 8.70 8.84 8.30 8.84 -0.41 2,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 29.00 29.00 29.00 29.00 0.00 500
NEXT Next Capital Limited 9.94 10.47 9.25 10.17 0.37 166,000
OLPL Orix Leasing Pakistan Limited 70.00 70.50 69.00 69.27 -0.81 137,500
PASL Pervez Ahmed Securities Limited 2.90 2.94 2.51 2.70 -0.20 8,870,000
SPLC Saudi Pak Leasing Company Limited 2.10 2.10 1.85 1.90 -0.22 80,000
SLCL Security Leasing Corporation Limited 3.40 3.40 2.94 2.94 0.24 1,500
TRIBL Trust Investment Bank Limited 1.42 1.55 1.42 1.50 -0.12 17,500
TSBL Trust Securities and Brokerage Limited 5.81 6.37 5.81 6.09 -0.21 5,500
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 22.25 22.50 21.81 22.15 0.04 15,582,500
TELE Telecard Limited 4.90 4.99 4.16 4.41 -0.51 12,648,500
WTL WorldCall Telecom Limited 2.69 2.76 2.25 2.42 -0.22 8,120,500
Food Producers (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 10.00 10.00 10.00 10.00 -0.50 2,000
ADAMS Adam Sugar Mills Limited 21.50 21.50 21.50 21.50 -0.15 1,000
AABS Al-Abbas Sugar Mills Limited 189.00 194.25 188.00 194.25 9.25 4,800
ALNRS Al-Noor Sugar Mills Limited 63.45 66.76 63.40 66.00 0.40 19,000
ANSM Ansari Sugar Mills Limtied 8.94 10.00 8.94 9.78 0.78 41,000
BAFS Baba Farid Sugar Mills Limited 27.00 27.00 27.00 27.00 2.00 500
CHAS Chashma Sugar Mills Limited. 43.98 43.98 43.98 43.98 2.09 2,000
CLOV Clover Pakistan Limited 88.00 88.50 85.50 86.92 -0.85 23,000
DAAG Data Agro Limited 13.25 13.25 13.25 13.25 -0.15 500
DWSM Dewan Sugar Mills Limited 7.73 7.73 6.75 7.61 0.88 2,297,000
EFOODS Engro Foods Limited 169.60 171.00 165.20 167.47 -1.64 926,700
FRSM Faran Sugar Mills Limited 76.90 77.00 73.00 76.97 1.77 31,000
HABSM Habib Sugar Mills Limited 41.55 42.10 41.35 41.53 0.41 125,500
HWQS Haseeb Waqas Sugar Mills Limited 6.85 6.89 6.40 6.52 -0.36 72,500
JDWS J.D.W. Sugar Mills Limited 337.00 337.00 336.00 336.00 -2.00 500
KPUS Khairpur Sugar Mills Limited 33.00 33.07 33.00 33.07 1.57 5,500
MRNS Mehran Sugar Mills Limited 128.00 129.99 127.00 128.99 -3.78 1,200
MIRKS Mirpurkhas Sugar Mills Limited 73.11 73.11 73.11 73.11 -3.84 500
MZSM Mirza Sugar Mills Limited 3.29 3.40 3.05 3.07 -0.12 125,500
MFFL Mitchells Fruit Farms Limited 430.00 430.00 423.99 425.00 -2.43 1,400
NATF National Foods Limited 337.11 339.00 337.00 338.34 -0.30 3,000
NESTLE Nestle Pakistan Limited 10,000.00 10,500.00 10,000.00 10,500.00 0.00 160
NOPK Noon Pakistan Limited 71.10 76.65 71.00 76.65 3.65 19,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 43.58 43.58 43.58 43.58 2.07 500
PMRS Premier Sugar Mills and Distillery Company Limited 115.45 115.45 115.45 115.45 5.46 500
POML Punjab Oil Mills Limited 225.01 229.90 222.11 229.00 -0.24 13,000
QUICE Quice Food Limited 13.40 14.23 12.80 13.40 0.02 16,322,500
RMPL Rafhan Maize Products Limited 9,560.00 10,446.00 9,555.00 9,675.00 -275.00 120
SKRS Sakrand Sugar Mills Limited 3.75 3.75 3.50 3.53 -0.32 12,000
SANSM Sanghar Sugar Mills Limited 44.00 44.00 44.00 44.00 1.56 500
SHSML Shahmurad Sugar Mills Limited 57.00 60.11 57.00 59.78 2.53 17,500
SASML Sind Abadgar Sugar Mills Limited 25.00 25.00 24.50 24.50 0.45 2,500
TSML Tandlianwala Sugar Mills Limited 40.00 40.74 40.00 40.74 1.94 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 67.54 68.00 64.67 65.96 -2.11 359,000
PPP Pakistan Paper Prouducts Limited 61.15 61.15 59.61 60.00 -1.00 5,500
SEPL Security Paper Limited 100.00 101.00 99.10 99.79 0.03 19,000
General Industrials (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.00 6.19 6.00 6.19 0.24 2,500
CPPL Cherat Packaging Limited. 203.00 206.00 198.10 201.23 -2.05 30,600
ECOP Ecopack Limited 17.00 17.00 16.65 16.65 0.01 6,000
GHGL Ghani Glass Mills Limited 104.75 104.80 101.25 102.89 -0.49 45,000
GGGL Ghani Global Glass Limited 18.74 18.94 18.20 18.34 -0.11 380,500
GVGL Ghani Value Glass Limited 19.35 19.50 19.35 19.35 0.32 3,000
MACFL Macpac Films Limited 22.25 22.25 20.86 20.86 -1.09 39,500
MERIT Merit Packaging Limited 23.16 23.98 22.75 23.17 -0.40 185,000
PKGS Packages Limited 620.00 621.00 615.00 619.00 -11.00 6,850
SIEM Siemens Pakistan Engineering Co. Limited 1,165.00 1,190.00 1,160.00 1,182.50 -35.16 540
SPEL Synthetic Products Enterprises Limited 55.11 55.11 53.99 54.00 -1.00 38,500
THALL Thal Limited 288.00 294.50 286.00 288.67 0.67 19,600
TRIPF Tri-Pack Films Limited 191.02 191.02 190.02 190.03 -3.73 2,000
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 253.50 253.50 250.90 250.90 -1.03 400
Household Goods (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 12.44 12.44 12.44 12.44 1.00 2,000
DKL Drekkar Kingsway Limited 27.13 27.13 27.13 27.13 1.29 500
HAEL Hala Enterprises Limited 11.03 11.03 11.00 11.00 -0.20 3,500
PAEL Pak Elektron Limited 86.60 87.07 84.60 85.86 0.07 7,010,500
SING Singer Pakistan Limited 21.60 21.95 20.70 21.09 -0.47 288,500
TGL Tariq Glass Industries Limited 72.89 75.89 72.10 74.82 1.86 419,500
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 8.95 9.25 8.95 8.95 -0.11 44,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.00 8.50 8.00 8.50 -0.50 2,000
CSAP Crescent Steel & Allied Products Limited 91.50 92.70 87.27 89.40 -0.54 1,349,500
DSL Dost Steels Limited 10.20 10.20 9.17 9.19 -0.98 351,500
HSPI Huffaz Seamless Pipe Industries Limited 23.01 23.01 23.00 23.00 0.00 13,000
INIL International Industries Limited 70.50 70.99 68.76 69.08 -1.51 57,500
ISL International Steels Limited 27.69 27.84 27.00 27.50 0.14 468,500
STPL Siddiqsons Tin Plate Limited 11.40 12.35 11.30 12.35 1.00 5,082,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 39.64 39.69 38.40 39.04 -0.39 3,992,500
PICT Pakistan International Container Terminal Limited 269.00 269.00 269.00 269.00 -1.66 200
PNSC Pakistan National Shipping Corporation Limited 107.00 109.98 107.00 107.87 -0.70 16,000
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 71.50 71.50 67.00 67.00 -3.50 1,500
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 11.50 12.39 11.50 12.00 -0.50 6,500
EFUL EFU Life Assurance Limited 200.00 204.00 200.00 200.00 0.00 26,300
IGIL IGI Life Insurance Company Limited 126.80 131.90 126.80 131.90 2.85 2,300
JLICL Jubilee Life Insurance Company Limited 499.00 511.00 491.10 505.00 -0.33 16,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 17.11 17.11 16.89 17.06 -0.16 1,470,500
MDTL Media Times Limited 2.67 2.68 2.40 2.52 -0.17 1,256,500
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 32.99 34.00 31.58 33.42 0.60 8,464,500
SSGC Sui Southern Gas Company Limited 53.00 54.50 51.11 53.62 0.85 11,578,000
Non Life Insurance (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 57.00 57.15 55.50 56.44 -0.03 2,306,500
AGIC Askari General Inusrance Company Limited 33.60 34.00 32.80 32.80 -0.80 84,500
ATIL Atlas Insurance Limited 72.70 73.95 72.70 73.00 1.00 4,000
CENI Century Insurance Comany Limited 23.74 24.69 23.01 24.58 1.04 259,500
CSIL Crescent Star Insurance Company Limited 13.44 13.69 12.51 12.51 -1.00 1,664,500
CYAN Cyan Limited 111.36 111.36 110.10 111.36 5.30 172,000
EFUG EFU General Insurance Limited 151.51 151.51 151.00 151.09 -4.70 4,000
HICL Habib Insurance Company Limited 21.06 21.17 21.00 21.01 -0.14 11,500
IGIIL IGI Insurance Limited 220.00 220.00 215.16 217.30 -3.39 26,800
JGICL Jubilee General Insurance Company Limited 112.00 112.00 110.00 110.10 -3.21 6,000
PAKRI Pakistan Reinsurance Company Limited 38.60 38.75 37.60 37.71 -0.48 1,408,000
PIL PICIC Insurance Limited 12.30 12.30 12.30 12.30 0.00 1,000
PINL Premier Insurance Limited 32.37 32.95 32.37 32.90 1.50 34,000
RICL Reliance Insurance Company Limited 17.99 18.10 16.80 17.22 -0.45 1,384,000
SHNI Shaheen Insurance Company Limited 7.80 7.80 7.15 7.50 -0.30 82,000
SSIC Silver Star Insurance Co. Limited 7.31 7.32 6.75 6.95 -0.50 141,000
TDIL TPL Direct Insurance Limited 23.20 23.50 23.20 23.50 0.50 4,000
UNIC United Insurance Company of Pakistan Limited 27.80 27.80 26.45 26.45 -1.05 49,000
UVIC Universal Insurance Company Limited 8.25 8.50 8.05 8.06 -0.54 5,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 575.00 591.10 575.00 588.45 8.45 128,100
ATRL Attock Refinery Limited 247.00 251.70 246.10 249.90 5.04 3,060,400
BPL Burshane LPG (Pakistan) Limited 107.80 107.80 104.10 105.13 -0.36 29,100
BYCO Byco Petroleum Pakistan Limited 28.00 28.35 26.36 26.87 -0.87 21,563,500
HASCOL Hascol Petroleum Limited 127.00 131.65 127.00 129.47 3.73 1,484,700
MARI Mari Petroleum Company Limited 452.99 457.90 449.00 451.87 1.12 100,300
NRL National Refinery Limited 223.50 233.28 223.50 233.28 11.10 300,100
OGDC Oil and Gas Development Company Limited 164.50 167.56 164.01 164.85 2.85 929,500
POL Pakistan Oilfields Limited 360.88 369.48 358.00 368.21 11.92 627,600
PPL Pakistan Petroleum Limited 152.00 155.94 152.00 155.30 4.81 1,967,700
PRL Pakistan Refinery Limited 58.57 59.85 56.70 58.03 -0.02 3,505,000
PSO Pakistan State Oil Company Limited 370.00 374.70 369.01 371.40 5.24 459,400
SHEL Shell Pakistan Limited 246.00 246.90 244.12 245.19 0.49 18,100
Personal Goods (Textile) (Number of traded companies in sector: 72)
Symbol Company Name Open High Low Close Change Volume
AHTM Ahmed Hassan Textile Mills Limited 31.87 31.87 28.86 28.86 -1.51 4,500
AATM Ali Asghar Textile Mills Limited 4.15 4.25 3.80 3.80 -0.20 4,000
AMTEX Amtex Limited 2.78 3.40 2.65 2.72 -0.12 1,147,000
ADMM Artistic Denim Mills Limited 80.00 80.00 79.00 79.44 -0.26 15,000
ARUJ Aruj Industries Limited 19.23 19.23 19.23 19.23 -1.01 3,000
ASRL Associated Services Limited 63.07 63.07 63.07 63.07 3.00 1,500
ANL Azgard Nine Limited 6.95 6.99 6.15 6.31 -0.58 6,737,000
BCML Babri Cotton Mills Limited 53.25 53.25 53.25 53.25 -2.75 1,000
BNWM Bannu Woollen Mills Limited 76.99 78.59 76.02 78.59 3.74 316,000
BATA Bata Pakistan Limited 3,541.00 3,541.00 3,541.00 3,541.00 167.83 20
BHAT Bhanero Textile Mills Limited 590.00 590.00 590.00 590.00 24.00 100
BILF Bilal Fibres Limited 5.00 5.00 5.00 5.00 -0.30 2,500
CHBL Chenab Limited 5.26 5.48 5.02 5.18 -0.33 239,000
CLCPS Chenab Limited - Preference Shares 1.90 1.99 1.75 1.80 -0.19 347,500
COLG Colgate Palmolive (Pakistan) Limited 1,577.78 1,577.78 1,577.78 1,577.78 55.78 20
CTM Colony Textile Mills Limited 4.62 4.62 4.10 4.31 -0.32 448,000
CJPL Crescent Jute Proudcts Limited 4.15 4.20 3.85 3.90 -0.11 5,000
CRTM Crescent Textile Mills Limited 23.00 23.00 22.90 22.99 0.18 81,000
DSIL D.S. Industires Limited 4.73 4.73 4.26 4.50 -0.21 99,500
DSML Dar-es-Salaam Textile Mills Limited 6.00 6.00 5.80 5.80 -0.60 1,000
DLL Dawood Lawrancepur Limited 122.00 126.75 120.25 122.40 -1.81 27,800
DFSM Dewan Farooque Spinning Mills Limited 4.36 4.60 3.90 4.08 -0.22 341,500
DINT Din Textile Mills Limited 115.00 115.00 110.00 111.67 -3.83 300
FZCM Fazal Cloth Mills Limited 147.00 147.00 147.00 147.00 2.00 1,000
GADT Gadoon Textile Mills Limited 160.00 161.00 155.00 156.98 -1.77 10,000
GFIL Ghazi Fabrics International Limited 7.00 7.50 7.00 7.43 0.81 12,000
GATM Gul Ahmed Textile Mills Limited 48.90 49.00 48.25 48.49 -0.30 89,000
GUSM Gulistan Spinning Mills Limited 2.40 2.40 2.40 2.40 -0.21 500
GSPM Gulshan Spinning Mills Limited 2.70 2.70 2.50 2.67 -0.22 6,500
HIRAT Hira Textile Mills Limited 11.38 11.38 10.90 11.01 -0.18 162,000
ICCT I.C.C. Textile Limited 3.90 3.99 3.55 3.55 -0.35 6,500
IBFL Ibrahim Fibre Limited 67.50 67.50 67.50 67.50 -3.40 1,000
IDYM Indus Dyeing Manufacturing Company Limited 1,092.00 1,092.00 1,092.00 1,092.00 -13.46 50
INKL International Knitwear Limited 15.00 15.93 15.00 15.93 1.00 141,000
ILTM Island Textile Mills Limited 840.00 840.00 840.00 840.00 40.00 450
JATM J.A. Textile Mills Limited 4.50 4.50 4.50 4.50 -0.01 15,000
JUBS Jubilee Spinning and Weaving Mills Limited 5.00 5.49 5.00 5.49 0.39 5,000
KOHTM Kohat Textile Mills Limited 12.25 12.70 12.00 12.11 -0.69 4,000
KOIL Kohinoor Industries Limited 7.00 7.44 6.50 6.82 -0.06 2,884,500
KML Kohinoor Mills Limited 17.60 17.60 17.30 17.30 -0.70 3,500
KOSM Kohinoor Spinning Mills Limited 10.89 10.89 10.89 10.89 0.23 500
KTML Kohinoor Textile Mills Limited 68.48 68.50 66.00 67.17 -0.44 173,500
LEUL Leather Up Industries Limited 12.15 12.26 11.98 12.00 -0.98 9,500
MSOT Masood Textile Mills Limited 151.62 156.05 150.00 156.05 7.43 44,000
MTIL Mian Textile Industries Limited 3.05 3.09 3.05 3.07 0.00 6,000
MFTM Mohummed Farooq Textile Mills Limited 4.99 4.99 4.46 4.65 -0.22 39,500
MUKT Mukhtar Textile Mills Limited 2.16 2.28 2.04 2.09 -0.16 22,000
NAGC Nagina Cotton Mills Limited 62.25 62.25 62.00 62.00 -0.80 11,000
NCML Nazir Cotton Mills Ltd. 3.50 3.74 3.40 3.40 0.02 8,500
NCL Nishat Chunian Limited 36.98 37.00 36.00 36.20 -0.61 724,500
NML Nishat Mills Limited 116.65 117.00 114.28 115.84 -0.49 196,300
PRWM Prosperity Weaving Mills Limited 35.00 35.00 35.00 35.00 -1.00 500
RAVT Ravi Textile Mills Limited 3.83 4.20 3.75 4.06 0.02 24,500
REDCO Redco Textiles Limited 4.50 4.50 4.10 4.17 -0.33 340,500
RUBY Ruby Textile Mills Limited 5.45 5.64 5.40 5.62 0.02 16,500
RUPL Rupali Polyester Limited 14.25 15.50 14.25 15.20 0.38 43,000
SAIF Saif Textile Mills Limited 20.55 20.55 20.52 20.52 -0.10 2,000
SANE Salman Noman Enterpries Limited 6.00 6.00 5.17 5.85 -0.25 7,000
SMTM Samin Textiles Limited 11.60 11.60 10.77 10.77 -1.00 96,000
SNAI Sana Industries Limited 82.75 82.75 82.25 82.50 1.00 7,500
SFL Sapphire Fibers Limited 638.00 665.62 638.00 640.00 6.07 900
SAPT Sapphire Textile Mills Limited 730.00 738.91 701.00 701.00 -2.73 450
SRVI Service Industries Limited 836.00 836.00 828.00 828.03 -23.12 350
SERT Service Textile Industries Limited 11.75 11.75 11.75 11.75 0.70 500
SHCM Shadman Cotton Mills Limited 11.00 11.00 11.00 11.00 -1.00 500
SUHJ Suhail Jute Mills Limited 17.90 18.00 17.90 17.90 -1.00 5,000
SUTM Sunrays Textile Mills Limited 284.95 284.95 284.95 284.95 13.41 100
THAS Taha Spinning Mills Limited 6.55 6.55 6.50 6.50 -0.15 12,500
TATM Tata Textile Mills Limited 31.75 32.49 31.75 32.49 0.99 4,000
TREET Treet Corporation Limited 78.11 78.89 75.50 76.43 -1.01 2,408,500
TRPOL Tri-Star Ployester Limited 1.32 1.69 1.32 1.69 -0.02 48,500
ZIL ZIL Limited 86.30 86.30 86.25 86.30 0.48 8,000
Pharma and Bio Tech (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
FEROZ Ferozsons Laboratories Limited 710.00 715.00 705.00 711.00 1.00 13,250
GLAXO GlaxoSmithKline (Pakistan) Limited 191.34 191.35 188.00 188.81 -1.04 16,500
HINOON Highnoon Laboratories Limited 298.00 302.00 293.00 299.92 3.56 33,200
IBLHL IBL HealthCare Limited 133.00 133.00 128.06 129.15 1.33 8,400
OTSU Otsuka Pakistan Limited 99.00 99.00 99.00 99.00 2.00 500
SAPL Sanofi-Aventis Pakistan Limited 670.00 678.50 670.00 678.50 8.50 300
SEARL The Searle Company Limited 337.75 341.00 333.50 338.70 0.16 107,800
Real Estate Investment and Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 60.63 60.63 60.60 60.63 2.88 3,000
PACE Pace (Pakistan) Limited 7.20 7.25 6.30 6.73 -0.44 15,102,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 63.15 63.50 58.09 60.37 -0.77 782,000
SYS Systems Limited 62.79 64.20 60.50 62.81 0.95 1,892,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 43.37 43.94 41.33 41.55 -1.95 15,876,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 38.00 38.44 36.50 37.03 -0.65 192,500
TPL TPL Trakker Limited 17.99 18.35 16.98 17.25 -0.73 4,448,500
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 825.51 837.99 825.00 837.98 -11.01 350
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 11.20 11.20 10.69 10.86 -0.19 4,949,000
FUTURE CONTRACTS (Number of traded companies in sector: 63)
Symbol Company Name Open High Low Close Change Volume
SSGC-JUL   52.85 54.49 51.22 53.50 0.00 737,000
EFERT-JUL   93.70 94.49 92.50 93.44 0.00 884,500
FFBL-JUL   61.01 61.30 58.50 58.96 0.00 1,096,000
LPCL-AUG   21.55 21.75 20.71 21.39 0.00 961,000
DGKC-JUL   155.01 155.60 151.10 153.58 0.00 1,055,000
FATIMA-JUL   48.25 48.25 48.25 48.25 0.00 1,000
GATM-JUL   48.90 48.90 48.05 48.31 0.00 80,000
MLCF-JUL   74.20 74.30 70.08 72.03 0.00 1,241,000
AKBL-JUL   24.00 24.17 23.70 23.70 0.00 27,000
LUCK-JUL   554.90 562.00 552.06 556.33 0.00 162,000
SSGC-AUG   53.25 55.00 51.80 54.17 0.00 2,740,500
PIOC-JUL   90.80 91.50 86.05 88.12 0.00 645,000
PSO-JUL   368.50 373.90 368.50 371.34 0.00 208,000
BAFL-JUL   28.20 28.50 28.20 28.50 0.00 1,500
EFERT-AUG   94.49 95.49 93.60 94.71 0.00 958,000
FFBL-AUG   61.75 61.80 58.97 59.53 0.00 2,363,500
SNGP-JUL   32.99 33.80 31.70 33.28 0.00 245,500
DGKC-AUG   156.55 157.00 152.55 155.12 0.00 1,733,000
UBL-JUL   181.50 184.00 181.50 183.00 0.00 41,000
FATIMA-AUG   49.25 49.49 47.80 48.50 0.00 17,000
MLCF-AUG   74.56 74.98 70.91 72.86 0.00 2,844,500
AKBL-AUG   24.50 24.50 23.74 24.06 0.00 403,000
LUCK-AUG   558.45 566.20 556.05 560.43 0.00 234,500
NCL-JUL   36.75 36.90 35.99 36.05 0.00 353,500
PIOC-AUG   91.70 92.49 86.98 88.95 0.00 734,500
PSO-AUG   374.50 377.89 373.00 375.21 0.00 265,500
BAFL-AUG   28.30 28.30 28.30 28.30 0.00 3,500
SNGP-AUG   33.25 34.25 31.91 33.67 0.00 1,103,000
UBL-AUG   181.89 183.00 181.50 181.98 0.00 32,000
KEL-JUL   8.10 8.27 8.00 8.07 0.00 3,025,000
NCL-AUG   37.33 37.35 36.50 36.70 0.00 351,000
PPL-JUL   152.00 155.50 151.50 155.13 0.00 165,500
SEARL-JUL   339.81 340.00 334.05 338.57 0.00 33,000
OGDC-JUL   164.99 166.95 164.50 164.75 0.00 23,500
PAEL-JUL   86.50 87.00 84.00 85.91 0.00 3,848,000
CHCC-JUL   91.00 91.20 88.00 89.04 0.00 262,000
BOP-JUL   9.75 9.90 9.65 9.74 0.00 1,377,500
FABL-JUL   16.55 16.60 16.10 16.40 0.00 202,000
KEL-AUG   8.25 8.35 8.14 8.16 0.00 4,165,000
NML-JUL   115.11 116.90 113.55 115.36 0.00 55,500
AICL-JUL   57.00 57.10 55.45 56.38 0.00 502,000
EFOODS-JUL   170.10 170.10 165.10 167.41 0.00 448,500
FFC-JUL   151.90 152.00 143.42 143.60 0.00 153,000
PPL-AUG   154.49 156.90 153.75 156.26 0.00 287,500
SEARL-AUG   343.00 344.95 337.00 342.87 0.00 43,500
FCCL-JUL   36.40 36.55 35.00 35.61 0.00 2,317,500
OGDC-AUG   165.00 167.99 165.00 166.61 0.00 76,500
ENGRO-JUL   324.00 326.39 320.35 323.26 0.00 1,154,000
CHCC-AUG   92.00 92.00 88.50 90.09 0.00 208,000
PAEL-AUG   87.51 88.00 85.65 86.94 0.00 6,413,500
BOP-AUG   9.85 9.98 9.70 9.85 0.00 1,515,500
FABL-AUG   16.80 16.80 16.65 16.65 0.00 145,000
NML-AUG   117.60 117.70 115.90 116.89 0.00 75,000
AICL-AUG   57.50 57.50 55.75 56.92 0.00 579,500
PTC-JUL   22.20 22.50 21.80 22.18 0.00 1,786,500
EFOODS-AUG   172.94 172.99 166.75 169.14 0.00 582,500
FFC-AUG   152.80 152.90 144.98 145.92 0.00 296,000
NBP-JUL   57.40 57.85 57.00 57.17 0.00 376,500
FCCL-AUG   36.60 36.95 35.30 35.95 0.00 1,754,500
ENGRO-AUG   326.50 329.40 323.50 326.53 0.00 2,782,000
PTC-AUG   21.60 21.80 21.03 21.49 0.00 3,816,000
LPCL-JUL   21.60 21.60 20.45 21.13 0.00 920,000
NBP-AUG   58.00 58.10 57.50 57.82 0.00 407,500
Unknown Sector (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DCR   10.65 10.79 10.50 10.52 0.00 153,500
ZAHID   14.25 14.26 14.25 14.26 0.00 1,000
SILKR1   0.33 0.33 0.25 0.26 0.00 39,705,500
IMSL   6.05 6.24 6.00 6.07 0.00 40,500
ASLCPS   12.00 12.00 12.00 12.00 0.00 5,000

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