ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, May 30, 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 May 27, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 36,549.96 36,776.52 36,531.41 36,694.26 153.29 101,746,440
KSE-30 KSE-30 Index 21,161.18 21,301.18 21,135.99 21,243.27 87.91 80,398,950
KSE-ALL KSE All Share Index 24,843.43 24,951.41 24,792.40 24,856.43 31.97 199,985,840
KSE-MI30 KSE Meezan Index 64,168.55 64,542.58 64,145.32 64,367.79 194.08 51,048,150
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 433.00 434.60 430.00 430.79 -1.24 6,300
ATLH Atlas Honda Limited 392.00 392.50 392.00 392.50 1.25 900
DFML Dewan Farooque Motors Limited 16.65 16.89 15.70 15.90 -0.78 4,260,000
GHNL Ghandara Nissan Limited 160.50 166.55 160.50 161.06 1.97 1,072,200
GHNI Ghandhara Industries Limited 345.79 356.00 343.80 344.94 2.10 211,000
GAIL Ghani Automobile Industries Limited 8.75 8.85 8.51 8.61 -0.16 318,500
HINO HinoPak Motors Limited 1,084.00 1,094.99 1,070.00 1,077.72 3.51 17,150
HCAR Honda Atlas Cars (Pakistan) Limited 292.00 294.79 292.00 292.80 -0.02 92,800
INDU Indus Motor Company Limited 939.99 939.99 924.00 926.28 -6.73 43,000
MTL Millat Tractors Limited 556.00 559.90 555.00 556.49 -4.26 7,600
PSMC Pak Suzuki Motor Company Limited 417.00 419.90 411.00 412.63 -6.24 58,100
SAZEW Sazgar Engineering Works Limited 33.00 34.00 32.95 33.00 0.00 42,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 190.25 195.00 190.25 192.47 1.71 14,200
ATBA Atlas Battery Limited 597.99 597.99 597.99 597.99 6.99 50
EXIDE Exide Pakistan Limited 777.95 785.00 776.00 776.00 12.50 950
GTYR General Tyre and Rubber Co. of Pakistan Limited 173.00 179.00 172.80 174.73 2.45 417,800
THALL Thal Limited 278.00 281.00 271.00 279.40 4.33 222,200
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 22.20 22.20 22.00 22.00 -0.20 1,500
PAEL Pak Elektron Limited 65.04 65.70 65.04 65.37 0.07 3,240,000
PCAL Pakistan Cables Limited 152.10 153.00 152.00 152.67 0.67 8,400
SIEM Siemens Pakistan Engineering Co. Limited 859.99 869.99 859.99 869.99 10.04 550
SING Singer Pakistan Limited 36.15 37.35 35.90 37.10 0.92 1,028,500
TPL TPL Trakker Limited 14.10 14.95 13.90 14.82 0.85 11,861,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 232.00 232.50 231.00 231.85 1.76 6,200
BWCL Bestway Cement Limited 183.10 183.10 178.15 180.25 -2.85 2,200
CHCC Cherat Cement Company Limited 111.00 112.20 109.00 111.95 1.85 1,291,500
DGKC D.G. Khan Cement Company Limited 178.05 178.75 177.36 177.87 -0.17 863,600
DNCC Dandot Cement Company Limited 9.69 9.79 9.69 9.71 0.40 4,000
DCL Dewan Cement Limited 16.50 16.85 16.30 16.61 0.21 8,085,000
FCCL Fauji Cement Company Limited 42.30 42.70 42.30 42.43 0.10 2,731,000
FECTC Fecto Cement Limited 118.50 119.50 117.90 118.37 0.87 35,500
FLYNG Flying Cement Company Limited 8.50 8.75 8.50 8.66 -0.08 36,000
JVDC Javedan Corporation Limited 30.50 30.92 30.50 30.92 0.00 2,500
KOHC Kohat Cement Limited 245.90 245.90 243.00 243.10 0.70 77,700
LUCK Lucky Cement Limited 599.99 605.00 595.00 598.87 1.39 122,100
MLCF Maple Leaf Cement Factory Limited 95.47 95.47 93.70 94.06 -0.94 1,032,500
PAKCEM Pakcem Limited 18.25 18.25 17.80 17.97 -0.18 345,500
PIOC Pioneer Cement Limited 98.25 98.75 97.51 98.06 -0.25 689,500
POWER Power Cement Limited 11.31 11.80 11.31 11.45 0.05 2,464,500
SMCPL Safe Mix Concrete Limited 9.65 9.70 9.27 9.37 -0.24 42,000
THCCL Thatta Cement Company Limited 30.00 30.40 29.00 29.00 0.00 10,000
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 9.99 10.45 9.70 9.77 -0.10 3,724,000
AKZO Akzo Nobel Pakistan Limited 186.10 196.19 185.86 196.19 9.34 152,900
ARPL Archroma Pakistan Limited 484.01 485.00 480.00 480.03 -8.97 3,500
BAPL Bawany Air Product Limited 7.50 7.50 7.50 7.50 0.00 18,500
BERG Berger Paints Pakistan Limited 93.90 94.74 93.11 93.50 0.56 44,500
BIFO Biafo Industries Limited 276.90 279.99 276.90 279.99 9.99 200
COLG Colgate Palmolive (Pakistan) Limited 1,525.00 1,525.00 1,525.00 1,525.00 25.00 800
DAAG Data Agro Limited 13.80 14.85 13.71 13.79 -0.85 85,000
DOL Descon Oxychem Limited 7.30 7.40 7.20 7.34 0.09 431,000
DYNO Dynea Pakistan Limited 46.30 46.50 46.30 46.50 -0.33 2,000
EPCL Engro Polymer and Chemicals Limited 9.63 9.80 9.48 9.51 -0.17 522,500
GGL Ghani Gases Limited 21.60 21.85 21.55 21.60 0.00 641,000
ICI I.C.I. Pakistan Limited 455.00 460.00 455.00 455.50 0.60 8,900
ICL Ittehad Chemical Limited 27.95 28.20 27.90 28.04 0.14 21,000
LINDE Linde Pakistan Limited 116.90 117.00 114.00 114.71 -1.29 8,600
LOTCHEM Lotte Chemical Pakistan Limited 6.60 6.74 6.43 6.49 -0.10 3,925,000
NICL Nimir Industrial Chemicals Limited 32.50 32.50 31.75 31.75 0.45 3,000
NRSL Nimir Resins Limited 10.50 10.74 10.10 10.32 -0.06 1,996,500
PPVC Pakistan PVC Limited 5.70 6.30 5.70 6.30 1.00 184,500
SARC Sardar Chemical Industries Limited 9.29 9.57 9.29 9.57 1.00 54,500
SHCI Shaffi Chemical Industries Limited 6.99 6.99 6.99 6.99 1.00 203,000
SITC Sitara Chemical Industries Limited 378.00 378.00 367.00 378.00 17.50 1,000
SPL Sitara Peroxide Limited 19.45 20.05 19.25 19.46 -0.38 147,500
WAHN Wah Noble Chemicals Limited 67.35 67.35 66.50 66.78 0.35 2,000
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 9.10 9.11 8.90 9.00 -0.09 218,500
PGF PICIC Growth Fund 24.89 24.89 24.41 24.65 0.05 41,000
PIF PICIC Investment Fund 11.99 11.99 11.80 11.80 -0.19 17,000
TSMF Tri-Star Mutual Fund Limited 3.00 3.48 3.00 3.00 -0.15 123,500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 85.50 86.25 85.50 85.94 0.47 41,000
AKBL Askari Bank Limited 18.07 18.48 18.05 18.09 -0.08 381,500
BAFL Bank Al-Falah Limited 24.76 24.87 24.55 24.79 0.19 258,000
BAHL Bank Al-Habib Limited 42.00 42.00 41.36 41.40 0.09 369,500
BOK Bank Of Khyber Limited 10.57 11.00 10.57 10.81 -0.19 5,500
BOP Bank Of Punjab Limited 8.36 8.40 8.27 8.32 -0.05 5,567,000
BIPL Bankislami Pakistan Limited 11.01 11.10 11.01 11.05 -0.45 12,000
FABL Faysal Bank Limited 13.70 13.90 13.70 13.78 0.01 268,000
HBL Habib Bank Limited 178.19 182.00 178.19 180.06 0.61 742,000
HMB Habib Metropolitan Bank Limited 28.15 28.35 28.10 28.20 0.04 8,500
JSBL JS Bank Limited 6.10 6.19 6.10 6.11 -0.03 504,000
MCB MCB Bank Limited 219.50 220.95 219.00 219.79 1.46 194,400
MEBL Meezan Bank Limited 42.31 42.50 42.30 42.40 0.40 2,000
NBP National Bank Of Pakistan 54.25 54.49 53.90 54.15 0.03 1,410,000
NIB NIB Bank Limited 1.77 1.79 1.76 1.78 0.00 1,391,000
SBL Samba Bank Limited 8.00 8.25 8.00 8.25 0.05 1,500
SILK Silkbank Limited 1.60 1.60 1.57 1.57 -0.02 500,500
SNBL Soneri Bank Limited 13.76 14.00 13.75 13.76 -0.04 227,000
SCBPL Standard Chartered Bank Limited 18.80 19.20 18.60 19.00 0.15 31,500
SMBL Summit Bank Limited 3.00 3.05 3.00 3.01 -0.05 60,500
UBL United Bank Limited 166.02 169.90 166.02 168.61 1.58 272,300
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 33.39 33.39 33.39 33.39 -0.81 500
ASL Aisha Steel Mills Limited 9.50 9.52 9.36 9.43 -0.13 169,500
ASTL Amreli Steels Ltd. 52.23 52.24 51.90 52.03 0.11 176,000
BCL Bolan Casting Limited 50.50 53.17 50.01 50.43 -0.21 301,500
CSAP Crescent Steel & Allied Products Limited 130.00 130.50 128.85 129.58 -0.07 94,100
DADX Dadex Eternit Limited 39.99 39.99 39.01 39.49 0.12 2,000
DSL Dost Steels Limited 18.50 18.55 17.85 17.88 -0.58 637,000
DKL Drekkar Kingsway Limited 12.35 12.35 12.00 12.02 -0.13 109,500
HSPI Huffaz Seamless Pipe Industries Limited 18.25 18.90 18.25 18.90 0.22 2,000
INIL International Industries Limited 88.00 88.01 88.00 88.00 -0.43 20,500
ISL International Steels Limited 40.53 41.07 40.00 40.14 -0.58 333,500
KSBP K.S.B. Pumps Co. Limited 236.10 238.00 235.00 235.12 -3.71 9,300
MUGHAL Mughal Iron and Steel Industries Limited 73.10 73.80 72.75 72.99 0.04 208,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 39.69 40.50 39.69 39.97 0.30 86,000
DAWH Dawood Hercules Corporation Limited 134.20 135.99 133.50 134.35 1.20 399,300
ENGRO Engro Corporation Limited 336.07 341.70 335.00 336.88 0.81 3,259,400
EFERT Engro Fertilizers Limited 71.25 71.75 70.50 70.69 -0.31 3,553,500
FATIMA Fatima Fertilizer Company Limited 31.62 31.84 31.56 31.69 -0.03 192,000
FFBL Fauji Fertilizer Bin Qasim Limited 56.75 56.95 55.80 55.93 -0.43 2,608,000
FFC Fauji Fertilizer Company Limited 117.25 117.90 117.00 117.47 0.21 1,370,700
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 52.50 52.98 51.66 52.13 -0.33 102,000
CLOV Clover Pakistan Limited 45.05 45.95 44.85 44.90 -0.94 89,000
EFOODS Engro Foods Limited 160.88 160.88 156.65 157.35 -2.67 2,914,800
MUREB Murree Brewery Company Limited 648.00 648.00 606.00 625.01 -11.99 100,340
NATF National Foods Limited 295.00 297.45 292.71 293.28 -1.77 4,800
NESTLE Nestle Pakistan Limited 7,165.01 7,490.00 7,000.00 7,303.67 -46.33 1,260
NOPK Noon Pakistan Limited 111.00 111.45 107.50 108.35 -2.28 398,100
NOPKNV Noon Pakistan Limited - Non Voting Shares 90.50 90.50 85.50 86.27 -0.98 373,000
QUICE Quice Food Limited 9.79 10.00 9.69 9.73 0.01 488,000
SHEZ Shezan International Limited 440.00 450.00 440.00 446.33 -9.67 350
TREET Treet Corporation Limited 54.60 54.71 54.00 54.09 -0.61 291,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 26.93 26.93 26.93 26.93 0.89 6,500
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 6.29 6.29 6.00 6.00 -0.03 30,000
EMCO Emco Industries Limited 27.49 27.49 25.67 25.67 -1.35 19,500
FRCL Frontier Ceramics Limited 7.80 8.00 7.80 8.00 -0.35 10,500
GHGL Ghani Glass Limited 93.10 98.38 93.00 95.83 2.13 348,500
GGGL Ghani Global Glass Limited 19.79 20.25 19.50 19.71 -0.10 591,000
GVGL Ghani Value Glass Limited 20.40 20.70 20.20 20.69 0.09 12,500
STCL Shabbir Tiles and Ceramics Limited 8.65 8.65 8.40 8.41 -0.03 150,500
TGL Tariq Glass Industries Limited 80.13 80.99 79.90 80.55 -0.57 204,000
INSURANCE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 55.78 55.78 55.40 55.51 -0.27 152,500
AGICR1 Askari Gen.Ins(R) 2.75 2.75 2.00 2.25 -0.56 136,500
AGIC Askari General Inusrance Company Limited 22.50 22.70 22.00 22.48 -0.02 137,500
ATIL Atlas Insurance Limited 66.50 66.50 66.50 66.50 0.00 2,000
CENI Century Insurance Comany Limited 23.90 24.00 23.90 23.98 0.20 2,000
CSIL Crescent Star Insurance Company Limited 12.85 13.00 12.61 12.66 -0.06 242,500
CYAN Cyan Limited 66.50 66.99 65.80 66.30 -0.35 11,000
EWLA East West Life Assurance Company Limited 21.70 22.70 21.70 22.70 -0.05 2,500
EFUG EFU General Insurance Limited 126.00 127.67 125.00 126.35 -0.65 500
EFUL EFU Life Assurance Limited 226.08 226.08 226.08 226.08 0.00 100
HICL Habib Insurance Company Limited 17.01 17.10 17.00 17.10 0.08 11,500
IGIIL IGI Insurance Limited 218.55 220.00 218.55 219.91 0.56 3,200
IGIL IGI Life Insurance Company Limited 80.00 81.00 79.98 80.01 -0.06 95,100
JGICL Jubilee General Insurance Company Limited 120.00 120.00 117.00 117.25 0.25 4,000
JLICL Jubilee Life Insurance Company Limited 518.00 520.00 517.50 518.00 0.00 4,100
PKGI Pakistan General Insurance Company Limited 7.98 7.99 7.98 7.99 0.35 1,000
PAKRI Pakistan Reinsurance Company Limited 27.99 28.00 27.77 27.90 0.09 30,000
PIL PICIC Insurance Limited 7.50 8.00 7.50 8.00 0.89 23,000
PINL Premier Insurance Limited 26.70 27.60 26.70 27.60 1.20 3,000
RICL Reliance Insurance Company Limited 9.01 9.49 9.00 9.49 0.24 11,000
SHNI Shaheen Insurance Company Limited 5.00 5.05 4.83 4.91 -0.19 4,000
TDIL TPL Direct Insurance Limited 17.00 17.00 17.00 17.00 0.50 500
UNIC United Insurance Company of Pakistan Limited 16.71 16.80 16.37 16.60 -0.12 51,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 10.29 10.30 10.29 10.30 1.00 2,500
AHL Arif Habib Limited 46.40 46.40 46.15 46.16 -0.03 17,500
DEL Dawood Equities Limited 3.48 3.48 3.48 3.48 0.46 500
FCSC First Capital Securites Corporation Limited 2.65 2.65 2.60 2.60 -0.06 42,000
FDIBL First Dawood Investment Bank Limited 1.10 1.18 1.00 1.00 -0.10 107,500
FNEL First National Equities Limited 2.30 2.30 2.20 2.29 0.10 46,000
IGIBL IGI Investment Bank Limited 1.37 1.39 1.30 1.35 0.01 1,166,500
IFSL Invest & Finance Securities Limited 34.00 34.80 34.00 34.80 0.68 5,000
ICIBL Invest Capital Investment Bank Limited 1.10 1.11 1.10 1.10 0.04 32,000
JSCL Jahangir Siddiqui Company Limited 21.90 22.17 21.62 21.75 -0.01 4,433,000
JSGCL JS Global Capital Limited 50.50 52.74 50.50 52.74 0.41 1,000
JSIL JS Investments Limited 14.51 14.95 14.51 14.60 0.05 9,500
KASBSL KASB Securities Limited 6.20 6.75 5.55 6.75 1.00 722,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 25.50 25.94 25.50 25.70 0.08 11,000
PASL Pervez Ahmed Securities Limited 1.80 1.83 1.68 1.73 -0.07 626,000
SIBL Security Investment Bank Limited 2.03 2.03 2.00 2.00 0.05 9,000
TRIBL Trust Investment Bank Limited 1.03 1.18 1.03 1.18 0.11 17,500
TSBL Trust Securities and Brokerage Limited 4.01 4.01 3.90 4.00 0.17 13,500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 66.99 67.38 66.99 67.10 2.92 700
CJPL Crescent Jute Proudcts Limited 2.88 2.98 2.80 2.88 0.08 38,000
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 13.75 13.75 13.75 13.75 1.00 1,000
OLPL Orix Leasing Pakistan Limited 46.25 47.00 46.25 46.89 0.64 73,500
SPLC Saudi Pak Leasing Company Limited 1.65 1.94 1.41 1.68 0.23 16,000
SLCL Security Leasing Corporation Limited 1.60 1.60 1.60 1.60 -0.23 500
SCLL Standard Chartered Leasing Limited 9.10 9.10 9.10 9.10 -0.06 10,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 10.00 10.00 10.00 10.00 0.15 500
SRVI Service Industries Limited 835.00 840.00 815.00 827.93 17.93 2,800
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 168.00 173.59 168.00 173.55 8.22 2,800
ECOP Ecopack Limited 20.45 20.45 19.46 19.69 -0.74 81,000
GAMON Gammon Pakistan Limited 13.71 13.71 13.51 13.52 -0.47 12,500
GRAYS Grays Of Cambridge (Pakistan) Limited 77.75 78.00 77.75 78.00 3.00 1,000
HADC Haydary Construction Company Limited 2.97 2.97 2.82 2.90 0.17 24,000
MACFL Macpac Films Limited 19.40 19.49 19.16 19.47 0.36 3,500
PACE Pace (Pakistan) Limited 7.32 7.43 7.24 7.26 -0.05 2,792,500
PSEL Pakistan Services Limited 551.25 551.25 551.25 551.25 26.25 50
SHFA Shifa International Hospitals Limited 293.00 298.00 290.11 293.33 -2.67 11,000
STPL Siddiqsons Tin Plate Limited 12.90 13.25 12.51 13.00 0.09 1,242,500
SPEL Synthetic Products Enterprises Limited 45.15 45.40 44.85 44.92 -0.24 52,500
TRIPF Tri-Pack Films Limited 180.63 180.63 173.50 178.66 6.62 55,700
UDPL United Distributors Pakistan Limited 31.99 32.00 31.99 31.99 0.49 3,000
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 7.49 7.50 7.49 7.50 0.50 1,000
FANM First Al-Noor Modarba 4.00 4.08 4.00 4.00 0.00 53,000
FEM First Equity Modarba 4.25 4.25 4.25 4.25 0.00 3,000
FFLM First Fidelity Leasing Modaraba 2.75 2.83 2.75 2.77 0.09 19,000
FHAM First Habib Modarba Limited 10.30 10.50 10.30 10.50 0.24 1,500
FPRM First Paramount Modaraba 10.69 10.69 10.69 10.69 0.49 500
PMI First Prudential Modarba 1.46 1.46 1.46 1.46 -0.01 500
FPJM First Punjab Modarba 4.95 5.20 4.70 4.86 -0.12 20,000
FUDLM First UDL Modarba 20.55 20.55 20.45 20.50 0.06 2,500
SCM Standard Chartered Modaraba 25.81 25.81 25.81 25.81 -0.01 1,000
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 895.00 902.00 891.00 897.02 4.59 109,250
OGDC Oil and Gas Development Company Limited 143.00 144.00 142.01 142.61 0.41 2,535,500
POL Pakistan Oilfields Limited 337.00 355.27 336.40 352.76 14.40 2,581,800
PPL Pakistan Petroleum Limited 154.50 156.00 153.71 155.38 1.13 605,500
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 429.80 430.00 428.00 429.06 1.66 49,100
BPL Burshane LPG (Pakistan) Limited 62.00 62.00 61.56 61.91 -0.34 2,500
HASCOL Hascol Petroleum Limited 158.51 165.17 158.51 165.17 7.86 1,650,700
HTL Hi-Tech Lubricants Limited 62.21 63.10 61.50 61.82 -0.32 814,000
PSO Pakistan State Oil Company Limited 379.04 384.00 378.80 381.68 1.45 287,900
SHEL Shell Pakistan Limited 290.00 292.00 290.00 291.02 0.90 9,300
SNGP Sui Northern Gas Pipelines Limited 36.90 37.86 36.75 37.48 0.61 9,009,500
SSGC Sui Southern Gas Company Limited 30.12 30.55 29.95 30.02 -0.10 2,324,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 8.20 8.61 7.61 8.45 0.84 325,500
CEPB Century Paper and Board Mills Limited 55.55 55.55 54.05 54.46 -1.34 190,500
CPPL Cherat Packaging Limited. 325.20 330.01 325.20 330.01 0.02 2,500
MERIT Merit Packaging Limited 18.10 18.20 17.61 17.64 -0.18 57,000
PKGS Packages Limited 615.00 623.00 612.06 615.92 -2.03 2,650
PPP Pakistan Paper Prouducts Limited 77.00 77.00 77.00 77.00 2.00 500
SEPL Security Paper Limited 102.00 103.90 102.00 102.53 -0.47 5,500
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 684.80 686.50 681.55 682.67 1.95 1,400
FEROZ Ferozsons Laboratories Limited 1,002.50 1,013.00 982.00 996.77 -0.65 29,250
GLAXO GlaxoSmithKline (Pakistan) Limited 208.33 208.34 206.90 207.01 -0.40 28,600
HINOON Highnoon Laboratories Limited 525.00 529.99 525.00 525.87 -2.88 7,600
IBLHL IBL HealthCare Limited 148.00 150.90 148.00 148.55 -0.21 9,800
OTSU Otsuka Pakistan Limited 87.65 88.99 87.00 88.00 -1.36 5,000
SAPL Sanofi-Aventis Pakistan Limited 560.00 560.00 560.00 560.00 22.70 50
SEARL The Searle Company Limited 474.30 475.05 470.89 471.49 -3.03 213,700
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 34.00 34.98 34.00 34.98 -0.02 1,500
AEL Arshad Energy Limited 11.19 11.20 10.95 11.20 1.00 196,500
EPQL Engro Powergen Qadirpur Limited 31.00 31.00 30.65 30.68 -0.07 48,000
HUBC Hub Power Company Limited 116.33 117.00 116.01 116.44 0.71 447,000
JPGL Japan Power Generation Limited 5.05 5.40 5.05 5.22 0.16 7,534,000
KEL K-Electric Limited 7.85 7.93 7.72 7.77 -0.17 17,815,500
KOHE Kohinoor Energy Limited 41.00 41.15 41.00 41.15 0.13 14,500
KOHP Kohinoor Power Company Limited 8.30 8.55 7.65 8.36 -0.29 907,000
KAPCO Kot Addu Power Company Limited 84.39 85.00 84.15 84.79 0.45 106,500
LPL Lalpir Power Limited 22.00 22.49 22.00 22.36 0.07 98,000
NCPL Nishat Chunian Power Limited 50.00 50.25 49.90 49.95 -0.05 658,500
NPL Nishat Power Limited 50.50 51.00 50.00 50.09 -0.26 50,500
PKGP PAKGEN Power Limited 24.47 25.00 24.47 25.00 0.50 100,500
SPWL Saif Power Limited 29.10 29.79 29.00 29.24 0.02 67,500
SEL Sitara Energy Limited 35.00 35.00 35.00 35.00 0.60 500
TSPL Tri-Star Power Limited 6.80 6.89 6.60 6.78 0.10 278,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.60 10.61 10.60 10.61 0.02 1,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 269.50 271.00 267.75 268.32 -1.33 401,400
BYCO Byco Petroleum Pakistan Limited 22.80 23.99 22.75 22.88 0.00 13,801,000
NRL National Refinery Limited 376.50 376.50 370.52 371.49 -4.95 172,700
PRL Pakistan Refinery Limited 45.79 46.25 45.32 45.44 -0.21 787,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 6.48 6.48 5.50 5.66 -0.13 46,000
ADAMS Adam Sugar Mills Limited 26.15 26.15 26.15 26.15 1.24 19,000
ALNRS Al-Noor Sugar Mills Limited 51.10 53.90 51.00 51.06 -2.30 28,000
ANSM Ansari Sugar Mills Limtied 10.00 10.60 10.00 10.60 1.00 35,000
CHAS Chashma Sugar Mills Limited. 141.00 144.30 130.56 130.56 -6.87 130,000
DWSM Dewan Sugar Mills Limited 6.79 6.99 6.75 6.84 0.14 79,000
FRSM Faran Sugar Mills Limited 105.50 106.49 104.00 106.49 0.87 3,000
HABSM Habib Sugar Mills Limited 35.60 36.00 35.00 35.74 0.74 51,000
HAL Habib-ADM Limited 23.31 23.48 23.31 23.47 0.10 3,000
HWQS Haseeb Waqas Sugar Mills Limited 6.44 6.80 6.44 6.54 0.13 37,000
HUSS Husein Sugar Mills Limited 39.72 39.72 39.72 39.72 1.89 2,000
IMSL Imperial Sugar Limited 5.35 5.70 5.00 5.14 -0.16 325,000
JDWS J.D.W. Sugar Mills Limited 388.90 394.80 380.00 390.00 6.97 8,400
JSML Jauharabad Sugar Mills Limited 25.71 25.71 25.71 25.71 1.22 1,000
MRNS Mehran Sugar Mills Limited 155.45 155.45 155.45 155.45 7.40 600
MIRKS Mirpurkhas Sugar Mills Limited 121.00 121.10 120.77 120.77 -6.35 3,500
MZSM Mirza Sugar Mills Limited 2.30 2.60 2.30 2.42 -0.07 23,000
NONS Noon Sugar Mills Limited 29.99 31.50 29.01 30.27 0.27 342,000
PNGRS Pangrio Sugar Mills Limited 2.70 3.00 2.70 2.80 0.29 34,500
PMRS Premier Sugar Mills and Distillery Company Limited 180.00 180.00 180.00 180.00 0.00 500
SKRS Sakrand Sugar Mills Limited 3.00 3.10 2.90 3.02 0.18 13,000
SHSML Shahmurad Sugar Mills Limited 47.00 47.00 45.50 46.00 -1.17 3,500
SML Shakarganj Limited 20.25 20.55 19.75 19.89 -0.22 638,000
TSML Tandlianwala Sugar Mills Limited 315.90 315.90 287.00 303.00 1.16 2,000
SYNTHETIC & RAYON (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 16.24 16.24 16.24 16.24 1.00 17,500
DSFL Dewan Salman Fibre Limited 2.66 2.72 2.53 2.58 -0.09 634,000
PSYL Pakistan Synthetics Limited 30.50 31.00 30.50 31.00 1.00 6,500
RUPL Rupali Polyester Limited 10.80 11.40 10.50 11.40 1.00 108,500
TRPOL Tri-Star Polyester Limited 1.60 1.62 1.60 1.61 0.04 4,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 32.25 32.50 31.90 31.98 -0.15 208,000
HUMNL Hum Network Limited 10.88 10.88 10.50 10.51 -0.15 347,500
MDTL Media Times Limited 1.84 1.94 1.80 1.81 -0.08 268,000
NETSOL NetSol Technologies Limited 60.51 60.65 59.50 59.78 -0.86 153,500
PAKD Pak Datacom Limited 68.50 68.50 68.45 68.45 -3.29 1,000
PTC Pakistan Telecommunication Company Limited 15.80 15.89 15.70 15.76 -0.02 2,097,500
SYS Systems Limited 58.10 59.60 57.75 58.98 0.96 193,500
TELE Telecard Limited 3.65 3.66 3.40 3.45 -0.11 939,000
TRG TRG Pakistan Limited 37.04 38.03 37.00 37.61 0.70 12,684,000
WTL WorldCall Telecom Limited 1.82 1.82 1.73 1.74 -0.07 1,270,000
TEXTILE COMPOSITE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 76.00 76.00 76.00 76.00 0.50 500
ANL Azgard Nine Limited 4.47 4.60 4.47 4.50 0.01 1,137,000
CHBL Chenab Limited 4.16 4.25 4.00 4.04 -0.03 233,000
CLCPS Chenab Limited - Preference Shares 1.55 1.60 1.46 1.53 0.04 339,000
CRTM Crescent Textile Mills Limited 22.06 22.50 21.30 21.34 -0.46 38,500
DLL Dawood Lawrancepur Limited 177.00 181.00 177.00 179.66 3.82 29,700
FASM Faisal Spinning Mills Limited 152.00 152.00 152.00 152.00 -8.00 200
GFIL Ghazi Fabrics International Limited 5.80 5.80 5.40 5.80 0.00 3,000
GATM Gul Ahmed Textile Mills Limited 40.50 40.50 39.68 39.73 -0.27 339,000
KOIL Kohinoor Industries Limited 6.00 6.19 5.51 5.66 -0.24 369,500
KML Kohinoor Mills Limited 26.20 26.29 25.60 25.94 0.64 87,500
KTML Kohinoor Textile Mills Limited 77.98 78.00 77.50 78.00 0.42 55,000
MFTM Mohummed Farooq Textile Mills Limited 2.85 3.03 2.81 3.03 0.12 10,000
MUBT Mubarak Textile Mills Limited 4.00 4.00 4.00 4.00 0.19 10,000
NCL Nishat Chunian Limited 37.45 37.48 36.02 36.33 -0.68 598,500
NML Nishat Mills Limited 112.80 114.00 112.80 113.10 0.06 370,000
REDCO Redco Textiles Limited 3.30 3.30 3.11 3.25 -0.05 11,000
REWM Reliance Weaving Mills Limited 27.50 27.50 27.27 27.50 0.00 9,000
SURC Suraj Cotton Mills Limited 125.00 125.00 125.00 125.00 0.00 100
TEXTILE SPINNING (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.73 1.77 1.68 1.75 0.09 252,500
ASTM Asim Textile Mills Limited 6.00 6.00 6.00 6.00 0.00 500
BCML Babri Cotton Mills Limited 86.99 87.50 86.99 87.50 4.16 22,000
BROT Brothers Textile Mills Limited 4.20 4.50 4.20 4.25 0.02 14,500
CWSM Chakwal Spinning Mills Limited 6.95 8.52 6.52 6.55 -0.97 2,748,500
CTM Colony Textile Mills Limited 3.07 3.25 3.05 3.09 0.05 93,000
DSIL D.S. Industires Limited 3.03 3.19 3.01 3.05 -0.02 38,500
DFSM Dewan Farooque Spinning Mills Limited 3.04 3.15 3.01 3.02 -0.02 129,500
DKTM Dewan Khalid Textile Mills Limited 4.84 4.84 4.84 4.84 -0.11 500
DWTM Dewan Textile Mills Limited 5.99 5.99 5.55 5.55 -0.56 1,500
FZCM Fazal Cloth Mills Limited 149.97 149.99 149.97 149.99 4.04 500
GADT Gadoon Textile Mills Limited 134.50 134.50 130.12 131.34 -1.74 2,200
HMIM Haji Mohammed Ismail Mills Limited 3.50 3.50 3.35 3.35 -0.15 425,000
HIRAT Hira Textile Mills Limited 10.00 10.25 9.72 9.82 0.05 8,500
JATM J.A. Textile Mills Limited 4.00 4.01 4.00 4.01 0.02 1,000
JKSM J.K. Spinning Mills Limited 24.66 24.66 24.66 24.66 1.17 500
JDMT Janana-de-Malucho Textile Mills Limited 130.00 133.49 130.00 133.49 6.35 20,500
KOSM Kohinoor Spinning Mills Limited 5.64 5.90 5.60 5.60 0.03 964,000
LMSM Land Mark Spinning Industries Limited 5.30 5.30 5.30 5.30 -0.06 1,500
NAGC Nagina Cotton Mills Limited 46.50 46.50 46.50 46.50 0.50 1,000
NCML Nazir Cotton Mills Limited 3.82 3.90 3.62 3.68 -0.13 145,500
RAVT Ravi Textile Mills Limited 3.20 3.60 3.10 3.50 0.37 708,000
RUBY Ruby Textile Mills Limited 6.22 6.22 5.40 5.54 0.32 150,000
SANE Salman Noman Enterpries Limited 4.00 4.00 4.00 4.00 0.00 8,500
SNAI Sana Industries Limited 87.20 89.00 87.00 87.33 -0.67 4,000
SRSM Sargodha Spinning Mills Limited 16.80 16.80 16.80 16.80 -1.10 500
SSML Saritow Spinning Mills Limited 5.50 5.50 5.21 5.45 0.05 13,000
SERT Service Textile Industries Limited 10.25 10.77 10.25 10.77 0.48 24,000
SHCM Shadman Cotton Mills Limited 13.20 13.20 13.20 13.20 -0.80 500
THAS Taha Spinning Mills Limited 7.50 7.70 7.50 7.70 -0.13 9,000
TATM Tata Textile Mills Limited 30.00 30.00 30.00 30.00 0.00 9,500
TEXTILE WEAVING (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 11.00 11.25 10.60 11.03 0.74 3,500
FML Feroze 1888 Mills Limited 260.00 265.70 260.00 265.70 12.65 1,000
SMTM Samin Textiles Limited 9.40 9.40 8.81 8.81 0.08 79,000
SERF Service Fabircs Limited 16.10 17.40 16.10 17.33 0.50 622,500
STJT Shahtaj Textile Mills Limited 93.57 96.57 93.57 96.57 -1.92 800
YOUW Yousuf Weaving Mills Limited 3.20 3.50 2.90 2.99 0.00 6,000
ZTL Zephyr Textile Limited 8.02 8.02 8.02 8.02 0.02 1,000
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,080.15 1,100.00 1,050.00 1,090.01 -14.16 440
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.77 7.81 7.65 7.67 -0.04 576,000
PIBTL Pakistan International Bulk Terminal Limited 32.37 32.75 31.88 32.03 -0.45 4,884,500
PICT Pakistan International Container Terminal Limited 321.00 332.00 321.00 330.00 -6.00 1,300
PNSC Pakistan National Shipping Corporation Limited 99.89 101.90 98.10 98.23 -1.26 72,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 265.50 275.49 257.00 274.40 9.24 13,500
SSOM S.S. Oil Mills Limited 44.50 45.87 44.15 45.87 0.38 2,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 63.20 63.75 60.00 60.10 -2.58 1,172,000
Future Contracts (Number of traded companies in sector: 78)
Symbol Company Name Open High Low Close Change Volume
AKBL-JUN   18.30 18.30 18.25 18.28 0.00 11,500
PTC-MAY   15.75 16.80 15.68 15.84 0.00 1,751,500
EFOODS-MAY   159.16 160.60 156.00 157.45 0.00 418,500
FFC-MAY   117.60 117.70 116.98 117.48 0.00 265,500
HASCOL-MAY   157.10 164.69 157.10 164.69 0.00 132,500
PAEL-MAY   65.10 65.65 65.06 65.31 0.00 3,500,500
PPL-JUN   154.50 156.20 154.00 155.15 0.00 377,000
DCL-JUN   16.52 16.95 16.49 16.73 0.00 5,469,500
ENGRO-MAY   335.50 341.40 335.05 336.89 0.00 489,500
OGDC-JUN   143.20 144.60 142.75 143.17 0.00 1,649,000
SNGP-JUN   37.05 38.10 37.00 37.74 0.00 6,403,500
TRG-MAY   36.90 38.05 36.90 37.60 0.00 8,051,000
FABL-JUN   13.81 13.81 13.81 13.81 0.00 2,000
PTC-JUN   15.90 16.00 15.75 15.85 0.00 1,372,500
EFOODS-JUN   161.15 161.59 157.90 158.62 0.00 1,356,500
FFC-JUN   117.79 117.79 116.00 116.49 0.00 339,500
HASCOL-JUN   159.97 165.82 159.97 165.82 0.00 127,500
PAEL-JUN   66.00 66.13 65.51 65.76 0.00 3,522,500
SEARL-MAY   473.00 475.00 470.00 471.21 0.00 131,500
FATIMA-MAY   31.63 31.90 31.52 31.77 0.00 81,500
HUMNL-MAY   10.60 10.79 10.40 10.45 0.00 192,500
PIOC-MAY   98.16 98.25 97.00 98.14 0.00 217,500
ENGRO-JUN   333.40 338.50 332.50 334.09 0.00 1,904,500
TRG-JUN   37.47 38.30 37.29 37.90 0.00 10,502,000
AICL-MAY   55.50 55.65 55.06 55.36 0.00 139,000
POWER-MAY   11.50 11.76 11.40 11.42 0.00 706,000
SEARL-JUN   477.00 477.49 473.10 474.45 0.00 160,500
FATIMA-JUN   32.00 32.20 31.80 31.98 0.00 90,500
HUMNL-JUN   10.89 10.89 10.58 10.61 0.00 59,500
NML-MAY   113.16 113.90 112.60 113.07 0.00 274,000
PIOC-JUN   98.50 99.46 98.11 98.87 0.00 144,000
ATRL-MAY   270.45 270.70 267.25 268.07 0.00 193,500
AICL-JUN   56.08 56.08 55.70 55.95 0.00 61,000
EFERT-MAY   70.90 71.65 70.50 70.62 0.00 1,744,500
FFBL-MAY   56.51 56.90 55.62 55.85 0.00 573,000
POWER-JUN   11.55 11.85 11.50 11.56 0.00 856,000
NML-JUN   114.20 114.80 113.50 113.97 0.00 242,000
HBL-MAY   178.50 181.85 177.00 180.00 0.00 332,500
PAKCEM-MAY   18.02 18.15 17.70 17.95 0.00 131,000
ATRL-JUN   272.00 272.49 269.40 269.89 0.00 315,000
SSGC-MAY   30.02 30.52 29.85 30.00 0.00 2,706,000
UBL-MAY   166.32 169.50 166.02 168.32 0.00 160,000
BOP-MAY   8.32 8.41 8.28 8.32 0.00 5,331,500
PSO-MAY   379.99 383.50 379.99 381.66 0.00 190,500
EFERT-JUN   71.16 72.15 71.00 71.10 0.00 2,120,500
FFBL-JUN   57.19 57.30 56.17 56.27 0.00 1,216,000
MLCF-MAY   95.10 95.25 93.30 93.97 0.00 1,034,500
HUBC-MAY   117.27 117.27 115.69 116.02 0.00 14,000
HBL-JUN   180.01 182.90 180.00 181.40 0.00 267,500
ISL-MAY   40.65 40.97 38.95 40.04 0.00 243,500
KEL-MAY   7.93 7.93 7.73 7.79 0.00 1,417,500
PAKCEM-JUN   18.20 19.05 18.15 18.19 0.00 74,500
CHCC-MAY   110.25 112.49 109.10 111.77 0.00 472,000
SSGC-JUN   30.34 30.73 30.17 30.27 0.00 2,787,000
UBL-JUN   166.89 169.00 166.50 167.06 0.00 202,000
FCCL-MAY   42.50 42.65 42.28 42.40 0.00 806,000
BOP-JUN   8.43 8.47 8.34 8.40 0.00 2,686,500
TPL-MAY   14.00 14.94 13.70 14.78 0.00 3,961,500
NCL-MAY   36.66 37.35 36.11 36.29 0.00 426,000
PSO-JUN   382.99 385.70 382.00 383.97 0.00 186,000
BAFL-MAY   24.51 24.74 24.50 24.62 0.00 51,000
MLCF-JUN   96.08 96.08 94.50 94.69 0.00 738,000
DGKC-MAY   178.00 178.70 177.23 177.74 0.00 664,000
HUBC-JUN   114.55 115.55 113.75 114.59 0.00 22,000
AKBL-MAY   18.10 18.15 18.01 18.08 0.00 81,000
ISL-JUN   41.00 41.13 40.20 40.34 0.00 48,500
KEL-JUN   7.94 7.99 7.79 7.82 0.00 1,983,000
PPL-MAY   154.21 156.00 153.90 155.56 0.00 356,000
CHCC-JUN   111.50 112.99 110.00 112.62 0.00 622,500
FCCL-JUN   42.80 42.99 42.60 42.68 0.00 506,500
DCL-MAY   16.46 16.83 16.32 16.61 0.00 5,728,000
TPL-JUN   14.20 15.04 14.07 14.88 0.00 6,692,500
NCL-JUN   37.05 37.15 36.40 36.61 0.00 303,000
BAFL-JUN   24.80 25.00 24.80 25.00 0.00 3,500
OGDC-MAY   142.51 144.00 142.00 142.59 0.00 1,385,500
SNGP-MAY   36.90 37.90 36.80 37.54 0.00 3,131,500
DGKC-JUN   179.00 182.50 178.01 179.00 0.00 584,000
FABL-MAY   13.70 13.75 13.60 13.75 0.00 10,000

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