ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, October 1, 2014

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2012.
Latest update was on September 30, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,382.04 29,750.07 29,375.19 29,726.39 343.26 60,392,610
KSE-30 KSE-30 Index 19,960.34 20,228.92 19,953.59 20,214.56 255.20 39,460,000
KSE-ALL KSE All Share Index 21,550.66 21,803.34 21,545.07 21,778.18 226.89 100,374,580
KSE-MI30 KSE Meezan Index 47,887.18 48,433.26 47,819.14 48,379.38 544.04 20,430,550
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 126.00 129.97 125.00 127.29 -2.18 18,000
ATBA Atlas Battery Limited 555.00 573.40 547.06 572.68 17.68 4,700
ATLH Atlas Honda Limited 286.50 290.97 275.90 289.32 -1.01 2,200
BWHL Baluchistan Wheels Limited 52.00 52.00 51.00 51.00 -1.12 3,000
DFML Dewan Farooque Motors Limited 6.50 6.77 6.50 6.66 0.20 771,000
EXIDE Exide Pakistan Limited 1,000.00 1,025.00 1,000.00 1,000.00 3.33 900
GTYR General Tyre and Rubber Co. of Pakistan Limited 101.80 103.50 100.97 101.71 0.31 339,000
GHNL Ghandara Nissan Limited 50.50 52.00 50.50 50.98 -0.02 132,500
GAIL Ghani Automobile Industries Limited 5.05 5.45 5.05 5.33 0.20 786,000
HCAR Honda Atlas Cars (Pakistan) Limited 138.40 141.00 137.90 140.55 3.09 725,500
INDU Indus Motor Company Limited 739.00 740.00 698.00 736.17 11.00 40,100
PSMC Pak Suzuki Motor Company Limited 279.00 285.00 279.00 284.28 6.22 62,300
SAZEW Sazgar Engineering Works Limited 34.00 35.45 33.20 35.40 1.63 73,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 970.73 1,072.31 970.19 1,046.67 25.42 12,360
NMFL Nirala MSR Foods Limited 16.75 17.00 16.52 16.60 0.00 64,500
SHEZ Shezan International Limited 950.00 987.00 950.00 955.29 -19.81 650
Chemicals (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.01 8.79 8.00 8.26 -0.13 36,000
ARPL Archroma Pakistan Limited 445.00 445.00 432.00 437.10 -3.57 40,300
AHCL Arif Habib Corporation Limited 25.10 25.35 25.06 25.33 0.27 48,000
BAPL Bawany Air Product Limited 7.40 7.40 7.05 7.15 0.04 9,000
BIFO Biafo Industries Limited 140.00 142.20 139.05 141.60 1.25 4,300
DAWH Dawood Hercules Corporation Limited 69.48 71.50 69.21 71.17 2.13 613,500
DCH Descon Chemicals Limited 3.85 3.88 3.75 3.82 0.08 185,500
DOL Descon Oxychem Limited 5.80 6.18 5.80 5.91 0.07 63,500
DSFL Dewan Salman Fibre Limited 1.88 1.89 1.85 1.86 0.01 32,500
ENGRO Engro Corporation Limited 163.00 165.60 162.60 165.14 2.31 810,400
EFERT Engro Fertilizers Limited 53.60 53.84 53.40 53.61 0.11 633,500
EPCL Engro Polymer and Chemicals Limited 11.65 11.95 11.65 11.85 0.14 129,500
FATIMA Fatima Fertilizer Company Limited 26.94 28.50 26.94 28.41 0.92 2,322,000
FFBL Fauji Fertilizer Bin Qasim Limited 39.81 40.80 39.71 40.22 0.33 929,000
FFC Fauji Fertilizer Company Limited 112.70 113.60 112.25 113.44 0.84 470,500
GGL Ghani Gases Limited 24.08 24.20 23.55 24.03 -0.21 367,500
ICI I.C.I. Pakistan Limited 520.00 534.84 520.00 530.08 10.46 55,600
LINDE Linde Pakistan Limited 176.00 176.00 170.15 170.23 -1.77 2,100
LOTCHEM Lotte Chemical Pakistan Limited 6.90 6.94 6.75 6.80 -0.02 502,000
MWMP Mandviwala Mauser Plastic Industries Limited 4.10 4.28 3.78 4.07 -0.01 17,000
NICL Nimir Industrial Chemicals Limited 27.00 27.60 27.00 27.33 0.61 43,000
PPVC Pakistan PVC Limited 4.30 4.30 4.25 4.30 0.00 5,500
SARC Sardar Chemical Industries Limited 6.10 6.10 6.10 6.10 -0.69 2,000
SITC Sitara Chemical Industries Limited 335.00 335.00 330.00 332.41 -0.89 1,500
SPL Sitara Peroxide Limited 14.75 14.75 13.92 14.24 -0.68 1,847,500
UDPL United Distributors Pakistan Limited 29.06 29.35 28.88 28.88 -1.52 40,500
Commercial Banks (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 108.50 113.50 108.21 113.07 4.26 513,600
AMBL Apna Microfinance Bank Limited 6.00 6.00 6.00 6.00 -0.25 1,500
AKBL Askari Bank Limited 21.08 21.63 21.00 21.55 0.56 1,681,000
BAFL Bank Al-Falah Limited 28.55 28.65 28.00 28.38 -0.14 2,581,500
BAHL Bank Al-Habib Limited 44.90 45.60 44.51 45.27 0.31 1,378,500
BOK Bank Of Khyber Limited 8.40 8.70 8.30 8.50 0.00 12,000
BOP Bank Of Punjab Limited 7.83 8.05 7.83 7.99 0.14 2,849,500
BIPLR BankIslami (Right shares) 1.10 1.10 0.99 1.00 0.00 34,000
BIPL Bankislami Pakistan Limited 9.81 10.10 9.75 9.97 0.06 41,000
FABL Faysal Bank Limited 17.70 18.10 17.70 17.98 0.18 860,000
HBL Habib Bank Limited 200.50 210.10 199.10 209.18 9.08 521,200
HMB Habib Metropolitan Bank Limited 30.50 31.96 30.50 31.50 1.06 1,408,500
JSBL JS Bank Limited 5.49 5.49 5.30 5.42 0.13 185,000
KASBB KASB Bank Limited 1.52 1.55 1.50 1.54 0.03 160,000
MCB MCB Bank Limited 282.40 284.39 279.25 282.57 2.38 184,000
MEBL Meezan Bank Limited 41.00 41.00 41.00 41.00 -0.32 6,500
NBP National Bank Of Pakistan 57.90 60.69 57.55 60.50 2.67 3,367,500
NIB NIB Bank Limited 2.02 2.10 2.00 2.09 0.09 1,324,000
SBL Samba Bank Limited 7.51 7.83 7.40 7.69 -0.28 47,500
SILK Silkbank Limited 2.17 2.20 2.17 2.19 0.00 232,000
SNBL Soneri Bank Limited 12.70 12.76 12.65 12.67 0.14 151,500
SCBPL Standard Chartered Bank Limited 23.25 23.50 23.25 23.50 -0.04 7,000
SMBL Summit Bank Limited 3.13 3.22 3.04 3.08 0.05 2,053,000
UBL United Bank Limited 185.00 189.50 182.10 188.34 3.47 4,877,800
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 186.00 194.40 185.00 191.38 4.45 174,200
ACPL Attock Cement (Pakistan) Limited 170.90 177.45 166.90 177.01 8.01 23,500
BERG Berger Paints Pakistan Limited 61.90 63.50 61.50 62.58 1.57 127,000
CHCC Cherat Cement Company Limited 50.30 52.70 50.25 52.38 2.16 415,000
DGKC D.G. Khan Cement Company Limited 79.00 79.79 78.85 79.70 0.87 1,848,000
DBCI Dadabhoy Cement Industries Limited 3.61 4.00 3.61 3.96 0.16 53,500
DNCC Dandot Cement Company Limited 9.21 9.21 9.21 9.21 -0.29 1,000,500
DCL Dewan Cement Limited 6.26 6.52 6.26 6.49 0.16 415,500
EMCO Emco Industries Limited 4.30 4.50 4.30 4.50 0.01 4,500
FCCL Fauji Cement Company Limited 19.30 19.54 19.20 19.49 0.32 1,672,500
FECTC Fecto Cement Limited 46.00 46.00 45.00 45.85 0.30 69,000
FLYNG Flying Cement Company Limited 5.95 6.00 5.86 5.96 -0.04 9,000
FRCL Frontier Ceramics Limited 4.71 4.89 4.70 4.89 0.04 5,000
GAMON Gammon Pakistan Limited 4.70 5.70 4.70 5.70 1.00 358,500
HADC Haydary Construction Company Limited 2.15 2.20 2.15 2.20 0.06 15,000
JVDC Javedan Corporation Limited 50.00 53.63 50.00 53.63 2.55 1,000
KCL Karam Ceramics Limited 15.00 15.00 15.00 15.00 -0.90 500
KOHC Kohat Cement Limited 119.90 123.60 119.10 120.88 1.88 461,700
LPCL Lafarge Pakistan Cement Limited 16.55 16.70 16.41 16.51 -0.10 3,859,000
LUCK Lucky Cement Limited 398.00 402.50 395.50 401.59 4.02 492,000
MLCF Maple Leaf Cement Factory Limited 26.99 27.30 26.75 27.19 0.43 1,824,500
PIOC Pioneer Cement Limited 51.50 53.00 51.50 52.83 1.05 1,448,500
POWER Power Cement Limited 5.48 5.48 5.02 5.13 -0.15 77,500
SMCPL Safe Mix Concrete Products Limited 8.98 9.00 8.98 9.00 0.99 29,000
STCL Shabbir Tiles and Ceramics Limited 11.85 12.44 11.55 11.99 0.33 539,000
THCCL Thatta Cement Company Limited 29.80 29.80 27.02 29.50 1.10 1,500
Electricity (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 62.01 64.00 61.75 63.98 1.48 1,310,000
IDEN Ideal Energy Limited 4.85 4.85 4.85 4.85 0.35 500
JPGL Japan Power Generation Limited 2.06 2.10 2.00 2.10 0.04 152,500
KEL K-Electric Limited 7.68 7.84 7.68 7.72 0.04 1,010,500
KOHE Kohinoor Energy Limited 43.00 43.50 43.00 43.48 0.39 55,500
KAPCO Kot Addu Power Company Limited 64.10 64.40 63.85 64.29 0.25 107,500
LPL Lalpir Power Limited 17.21 17.21 17.15 17.15 0.05 1,000
NCPL Nishat Chunian Power Limited 42.50 43.80 42.50 43.29 0.99 39,500
NPL Nishat Power Limited 38.50 38.50 38.25 38.30 -0.20 45,500
PKGP PAKGEN Power Limited 18.15 18.30 18.07 18.09 -0.05 176,500
SGPL S.G. Power Limited 1.88 2.00 1.88 2.00 -0.24 2,500
SEL Sitara Energy Limited 36.15 36.57 35.95 35.95 -1.89 33,500
SEPCO Southern Electric Power Company Limited 1.65 1.73 1.65 1.69 0.01 141,000
TSPL Tri-Star Power Limited 1.47 1.50 1.46 1.50 0.00 38,000
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 110.20 110.20 105.00 108.50 -0.17 4,200
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 53.49 53.49 53.49 53.49 1.23 1,000
AGTL Al-Ghazi Tractors Limited 285.50 291.50 285.00 291.50 1.82 10,500
BCL Bolan Casting Limited 34.50 34.50 34.00 34.00 -0.30 1,500
GHNI Ghandhara Industries Limited 33.50 34.35 33.00 33.24 -0.64 96,000
HINO HinoPak Motors Limited 608.99 615.00 596.50 611.04 9.05 5,900
KSBP K.S.B. Pumps Co. Limited 103.00 106.62 103.00 106.62 5.07 24,500
MTL Millat Tractors Limited 558.90 558.90 551.00 553.16 1.17 16,400
Equity Investment Instruments (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 6.50 7.20 6.50 7.20 -0.30 7,000
BRR B.R.R. Guardian Modaraba 5.99 6.00 5.80 5.87 -0.03 108,000
CSM Crescent Standard Modaraba 1.82 1.82 1.82 1.82 -0.15 500
FANM First Al-Noor Modarba 6.25 6.25 6.25 6.25 0.00 20,000
FECM First Elite Capital Modaraba 3.75 4.73 3.75 4.50 0.20 73,000
FHAM First Habib Modarba Limited 8.70 8.72 8.70 8.72 -0.03 4,000
PMI First Prudential Modarba 2.12 2.12 2.10 2.10 -0.01 20,000
FPJM First Punjab Modarba 4.69 4.70 4.33 4.45 -0.11 231,000
FUDLM First UDL Modarba 27.00 27.00 26.13 26.32 -1.18 149,000
GASF Golden Arrow Selected Funds Limited 9.89 9.99 9.85 9.98 0.08 177,500
KASBM KASB Modaraba 4.20 4.57 4.20 4.57 0.03 13,500
PGF PICIC Growth Fund 26.70 26.99 26.65 26.99 0.24 39,500
PIF PICIC Investment Fund 12.35 12.55 12.20 12.52 0.05 173,000
SCM Standard Chartered Modaraba 27.40 27.79 27.40 27.50 0.00 4,500
UCAPM UNICAP Modarba 1.98 1.98 1.98 1.98 0.08 5,500
Financial Services (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 47.69 47.70 45.21 47.17 -0.23 203,000
ARPAK Arpak International Investment Limited 12.05 12.05 10.05 10.05 -1.00 2,000
CPAL Capital Assets Leasing Corporation Limited 6.00 6.24 5.50 5.50 0.00 13,500
DEL Dawood Equities Limited 2.58 2.60 2.50 2.50 -0.10 19,000
FCSC First Capital Securites Corporation Limited 2.26 2.26 2.21 2.21 -0.11 19,500
FDIBL First Dawood Investment Bank Limited 1.39 1.39 1.39 1.39 -0.08 1,000
FNEL First National Equities Limited 2.64 2.64 2.64 2.64 -0.16 500
IGIBL IGI Investment Bank Limited 1.43 1.54 1.41 1.50 0.07 707,500
JSCL Jahangir Siddiqui Company Limited 9.80 10.05 9.80 10.00 0.20 972,500
JSIL JS Investments Limited 11.19 11.30 11.01 11.15 0.16 5,000
KASBSL KASB Securities Limited 6.68 6.69 6.68 6.69 -0.01 10,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.80 16.80 16.75 16.79 0.54 655,000
NEXT Next Capital Limited 5.10 5.10 5.10 5.10 0.11 1,000
OLPL Orix Leasing Pakistan Limited 38.40 39.60 38.00 38.39 0.35 53,000
PASL Pervez Ahmed Securities Limited 3.30 3.34 3.18 3.22 -0.07 2,873,500
SPLC Saudi Pak Leasing Company Limited 3.01 3.40 3.01 3.22 0.09 252,000
SIBL Security Investment Bank Limited 2.29 2.29 2.29 2.29 -0.21 500
SCLL Standard Chartered Leasing Limited 9.03 9.10 9.03 9.08 0.08 11,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 89.69 89.69 82.55 82.55 -4.34 21,000
PTC Pakistan Telecommunication Company Limited 23.22 23.44 23.10 23.31 0.29 678,000
TELE Telecard Limited 3.86 4.09 3.86 4.05 0.20 1,320,000
WTL WorldCall Telecom Limited 1.85 1.95 1.80 1.93 0.10 351,500
Food Producers (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 21.52 21.52 21.50 21.50 -0.61 4,500
ANSM Ansari Sugar Mills Limtied 11.50 12.12 11.50 12.12 -0.13 1,000
CHAS Chashma Sugar Mills Limited. 28.06 28.06 28.06 28.06 1.33 2,500
CLOV Clover Pakistan Limited 129.95 133.74 125.72 133.58 6.14 5,500
CSUML Colony Sugar Mills Limited 7.00 7.10 6.70 7.03 0.03 22,500
DWSM Dewan Sugar Mills Limited 3.63 3.74 3.58 3.64 0.09 43,000
EFOODS Engro Foods Limited 99.50 102.00 99.50 100.96 0.79 630,200
FRSM Faran Sugar Mills Limited 36.90 37.50 36.90 37.02 -0.41 7,500
HABSM Habib Sugar Mills Limited 40.29 41.95 40.29 41.64 1.24 112,000
HWQS Haseeb Waqas Sugar Mills Limited 6.05 6.05 5.51 5.55 0.03 14,000
ISIL Ismail Industries Limited 171.80 171.80 171.80 171.80 8.15 200
JDWS J.D.W. Sugar Mills Limited 204.90 205.00 204.90 204.99 -0.01 1,100
MRNS Mehran Sugar Mills Limited 101.10 101.84 101.00 101.56 0.63 1,300
MIRKS Mirpurkhas Sugar Mills Limited 62.00 62.00 61.25 61.62 1.62 19,500
MZSM Mirza Sugar Mills Limited 3.01 3.10 3.00 3.00 0.00 31,500
MFFL Mitchells Fruit Farms Limited 599.80 608.00 599.80 603.15 13.15 450
NATF National Foods Limited 705.00 728.00 704.00 708.00 -24.00 1,300
NESTLE Nestle Pakistan Limited 7,400.00 7,400.00 7,400.00 7,400.00 -138.00 20
NOPK Noon Pakistan Limited 28.65 28.65 28.00 28.36 -0.14 4,500
POML Punjab Oil Mills Limited 94.80 94.80 87.40 90.00 -2.00 8,000
QUICE Quice Food Limited 7.07 7.15 7.05 7.09 0.02 67,000
RMPL Rafhan Maize Products Limited 10,500.00 11,445.00 10,500.00 11,145.45 245.45 600
SSOM S.S. Oil Mills Limited 49.18 49.19 49.18 49.19 2.34 16,000
SKRS Sakrand Sugar Mills Limited 2.81 2.81 2.81 2.81 -0.19 5,000
SHSML Shahmurad Sugar Mills Limited 41.65 42.00 41.45 41.88 0.53 32,500
UPFL Unilever Pakistan Foods Limited 8,799.00 8,799.00 8,799.00 8,799.00 0.00 20
Forestry (Paper and Board) (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 52.37 54.40 52.00 54.17 2.36 294,500
PPP Pakistan Paper Prouducts Limited 61.00 61.00 57.50 60.51 1.30 11,000
SEPL Security Paper Limited 65.20 65.20 65.00 65.00 0.00 3,000
FUTURE CONTRACTS (Number of traded companies in sector: 37)
Symbol Company Name Open High Low Close Change Volume
SNGP-OCT   21.70 21.70 21.31 21.59 0.00 26,500
PAEL-OCTB   25.45 25.95 25.40 25.73 0.00 2,274,500
NML-OCT   117.50 120.00 117.50 119.35 0.00 361,000
KEL-OCT   7.72 7.90 7.72 7.83 0.00 319,000
PPL-OCT   219.90 221.00 218.65 220.77 0.00 50,500
CHCC-OCT   50.61 53.08 50.61 52.91 0.00 107,000
FATIMA-OCT   28.10 29.20 28.00 29.18 0.00 549,000
LUCK-OCT   392.00 396.00 390.50 395.35 0.00 217,000
BOP-OCT   8.04 8.10 8.03 8.06 0.00 280,000
PAEL-OCT   26.69 27.46 26.50 27.28 0.00 3,541,000
SSGC-OCT   28.54 29.00 28.54 29.00 0.00 4,500
EPQL-PRO   43.99 44.70 43.46 43.60 0.00 389,500
GATM-OCT   68.75 69.50 67.30 68.19 0.00 395,000
UBL-OCT   186.99 190.45 184.10 189.41 0.00 209,000
EFOODS-OCT   101.00 102.20 100.74 101.81 0.00 451,500
PTC-OCT   23.50 23.60 23.45 23.50 0.00 117,000
AHCL-OCT   23.40 24.36 23.40 23.77 0.00 14,000
FFC-OCT   113.75 114.18 113.25 114.02 0.00 46,000
BAFL-OCT   28.85 28.85 28.30 28.70 0.00 41,000
MCB-OCT   283.05 286.00 283.00 284.89 0.00 10,500
DGKC-OCT   76.60 77.40 76.50 77.28 0.00 348,500
ENGRO-OCT   164.75 167.00 164.55 166.69 0.00 387,000
LPCL-OCT   16.70 16.75 16.60 16.66 0.00 558,000
NCL-OCT   38.51 41.00 38.51 40.72 0.00 1,980,500
AKBL-OCT   21.01 21.63 21.01 21.59 0.00 554,500
FFBL-OCT   39.90 39.90 39.90 39.90 0.00 500
FABL-OCT   17.92 18.00 17.80 17.98 0.00 65,000
DAWH-OCT   70.49 72.00 70.10 72.00 0.00 4,000
HUBC-OCT   62.00 64.49 62.00 64.00 0.00 255,500
FCCL-OCT   19.50 19.60 19.20 19.60 0.00 423,500
PIOC-OCT   50.79 51.59 50.50 51.36 0.00 216,000
PSO-OCT   356.00 362.00 355.50 360.45 0.00 469,000
NBP-OCT   58.75 61.10 58.65 60.96 0.00 986,000
AICL-OCT   46.30 47.19 45.91 46.96 0.00 168,000
MLCF-OCT   26.81 27.49 26.81 27.45 0.00 461,000
OGDC-OCT   246.00 250.50 246.00 249.32 0.00 79,500
ATRL-OCT   206.49 207.50 205.05 206.89 0.00 174,000
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.45 7.80 7.00 7.43 0.19 22,000
CPPL Cherat Packaging Limited. 71.95 73.50 71.57 72.49 1.49 59,000
ECOP Ecopack Limited 18.75 18.75 18.10 18.42 -0.49 138,500
GHGL Ghani Glass Mills Limited 54.00 54.00 53.50 54.00 0.00 15,000
MACFL Macpac Films Limited 15.50 15.90 15.50 15.89 0.79 10,000
MERIT Merit Packaging Limited 20.25 21.21 20.15 21.04 0.84 568,000
PKGS Packages Limited 585.00 615.01 570.00 614.53 28.80 71,950
SIEM Siemens Pakistan Engineering Co. Limited 1,063.05 1,100.00 1,063.05 1,064.00 -55.00 1,480
THALL Thal Limited 230.00 242.50 230.00 241.00 -0.95 6,700
TRIPF Tri-Pack Films Limited 176.01 179.45 176.01 179.26 2.26 2,500
Health Care Equipment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SHFA Shifa International Hospitals Limited 169.98 174.00 169.00 170.73 -1.10 58,800
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 12.26 12.45 12.16 12.45 -0.08 4,000
PAEL Pak Elektron Limited 26.55 27.40 26.32 27.19 0.78 8,086,500
SING Singer Pakistan Limited 22.50 22.50 22.50 22.50 -0.20 500
TGL Tariq Glass Industries Limited 30.25 30.51 30.00 30.20 0.21 80,500
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 8.01 8.40 7.62 8.27 0.07 333,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 6.85 6.85 6.80 6.80 -0.50 6,500
CSAP Crescent Steel & Allied Products Limited 40.00 40.55 39.50 40.35 0.56 91,000
DSL Dost Steels Limited 3.74 3.74 3.58 3.58 -0.06 2,000
HSPI Huffaz Seamless Pipe Industries Limited 18.11 19.44 18.00 18.98 0.03 5,500
INIL International Industries Limited 63.95 66.36 63.95 65.60 2.40 669,500
ISL International Steels Limited 25.70 25.85 25.50 25.62 0.40 385,500
STPL Siddiqsons Tin Plate Limited 6.80 6.95 6.61 6.76 -0.25 531,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 20.66 21.00 20.65 20.85 0.24 710,000
PICT Pakistan International Container Terminal Limited 267.50 274.00 260.10 265.15 -2.85 2,800
PNSC Pakistan National Shipping Corporation Limited 82.00 83.50 81.00 81.40 -1.63 14,000
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 55.60 58.35 53.10 58.08 2.50 17,500
Life Insurance (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
IGIL IGI Life Insurance Company Limited 112.00 116.00 112.00 116.00 3.50 4,500
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 129.75 132.50 129.00 129.90 0.58 29,900
MDTL Media Times Limited 2.45 2.48 2.36 2.37 0.00 136,500
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 21.38 21.40 21.00 21.28 0.17 150,500
SSGC Sui Southern Gas Company Limited 28.44 28.90 28.17 28.82 0.56 994,000
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 46.25 47.99 46.25 47.82 1.50 1,239,000
AGIC Askari General Inusrance Company Limited 23.25 23.25 23.25 23.25 -0.05 3,500
ATIL Atlas Insurance Limited 67.00 67.00 66.00 66.00 -1.35 7,000
CENI Century Insurance Comany Limited 19.45 20.00 19.10 19.40 0.19 25,000
CSIL Crescent Star Insurance Company Limited 5.50 5.50 5.50 5.50 0.01 100,000
CYAN Cyan Limited 83.11 85.60 83.11 84.23 -1.41 38,000
EFUG EFU General Insurance Limited 115.65 115.65 115.10 115.50 -2.50 6,000
HICL Habib Insurance Company Limited 18.00 18.00 17.90 17.95 -0.13 30,000
IGIIL IGI Insurance Limited 218.00 228.00 217.00 224.16 5.96 35,800
PKGI Pakistan General Insurance Company Limited 9.20 9.20 9.15 9.15 -1.00 4,500
PAKRI Pakistan Reinsurance Company Limited 25.11 25.64 24.99 25.35 -0.16 115,000
PINL Premier Insurance Limited 18.14 18.22 18.14 18.22 1.00 5,500
RICL Reliance Insurance Company Limited 9.77 9.77 9.70 9.70 -0.28 10,000
SHNI Shaheen Insurance Company Limited 5.53 6.20 5.52 6.04 0.29 10,000
SSIC Silver Star Insurance Co. Limited 11.80 12.70 11.75 12.23 -0.02 14,000
TDIL TPL Direct Insurance Limited 24.00 24.00 24.00 24.00 0.70 66,000
UNIC United Insurance Company of Pakistan Limited 20.16 21.15 20.15 21.05 -0.05 3,000
UVIC Universal Insurance Company Limited 4.42 4.42 4.42 4.42 -0.78 1,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 543.00 543.10 539.99 542.63 1.13 54,200
ATRL Attock Refinery Limited 203.50 205.80 203.12 204.88 1.41 332,000
BPL Burshane LPG (Pakistan) Limited 35.00 35.10 35.00 35.00 0.00 7,500
BYCO Byco Petroleum Pakistan Limited 10.02 10.18 9.95 10.03 0.00 705,000
HASCOL Hascol Petroleum Limited 73.00 73.98 72.81 73.47 0.48 579,500
MARI Mari Petroleum Company Limited 412.00 439.95 405.00 435.77 16.77 1,334,000
NRL National Refinery Limited 194.35 195.50 191.00 194.07 -0.61 74,100
OGDC Oil and Gas Development Company Limited 245.98 249.00 245.00 247.06 1.46 720,300
POL Pakistan Oilfields Limited 531.11 532.00 530.00 531.44 1.10 46,800
PPL Pakistan Petroleum Limited 224.90 227.00 223.75 226.05 1.75 513,300
PRL Pakistan Refinery Limited 164.00 166.00 164.00 166.00 3.25 2,700
PSO Pakistan State Oil Company Limited 355.52 362.39 355.52 360.45 4.81 722,800
SHEL Shell Pakistan Limited 266.88 276.00 265.10 273.65 8.07 864,100
Personal Goods (Textile) (Number of traded companies in sector: 82)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.95 5.95 5.60 5.70 0.19 5,500
AMTEX Amtex Limited 3.05 3.06 2.90 2.99 -0.01 76,500
APOT Apollo Textile Mills Limited 31.90 31.90 31.90 31.90 1.51 1,500
ADMM Artistic Denim Mills Limited 81.17 81.17 81.17 81.17 -4.27 5,000
ASTM Asim Textile Mills Limited 16.00 16.00 15.25 15.48 -0.63 42,500
ANL Azgard Nine Limited 5.20 5.23 5.01 5.09 -0.12 424,000
BCML Babri Cotton Mills Limited 63.66 69.45 63.65 69.45 2.45 1,500
BNWM Bannu Woollen Mills Limited 63.11 63.11 63.01 63.01 -2.99 2,000
BHAT Bhanero Textile Mills Limited 500.00 500.00 500.00 500.00 -11.75 150
BILF Bilal Fibres Limited 8.39 8.39 8.39 8.39 0.39 500
BROT Brothers Textile Mills Limited 8.00 8.49 7.16 7.45 -0.55 30,500
CHBL Chenab Limited 5.48 5.59 5.48 5.50 0.12 62,000
CLCPS Chenab Limited - Preference Shares 1.80 1.85 1.80 1.82 0.02 44,000
CTM Colony Textile Mills Limited 5.00 5.00 4.92 4.97 0.01 39,000
CFL Crescent Fibres Limited 32.90 33.25 32.90 33.25 0.00 1,500
CJPL Crescent Jute Proudcts Limited 5.04 5.10 4.35 4.76 -0.45 139,000
CRTM Crescent Textile Mills Limited 20.85 21.00 20.25 20.53 -0.49 187,500
DMTX D.M. Textile Mills Limited 12.00 12.00 12.00 12.00 0.75 1,500
DSIL D.S. Industires Limited 4.22 4.30 4.03 4.30 -0.02 19,500
DSML Dar-es-Salaam Textile Mills Limited 6.00 6.00 6.00 6.00 -0.40 1,500
DLL Dawood Lawrancepur Limited 111.00 119.00 111.00 116.63 2.02 9,400
DFSM Dewan Farooque Spinning Mills Limited 3.30 3.48 3.30 3.43 0.16 10,000
DINT Din Textile Mills Limited 101.18 101.18 101.18 101.18 0.00 100
ELSM Ellcot Spinning Mills Limited 87.00 88.00 86.55 88.00 -2.50 2,000
FASM Faisal Spinning Mills Limited 168.01 168.01 167.00 167.56 -7.44 1,900
FZCM Fazal Cloth Mills Limited 146.84 146.85 146.84 146.85 6.99 2,300
GADT Gadoon Textile Mills Limited 222.50 234.50 222.50 230.81 1.45 45,500
GATM Gul Ahmed Textile Mills Limited 68.82 68.99 66.70 67.68 -1.55 1,111,500
GSPM Gulshan Spinning Mills Limited 3.33 3.33 3.33 3.33 -0.66 500
HIRAT Hira Textile Mills Limited 10.00 10.06 10.00 10.00 0.19 170,500
IBFL Ibrahim Fibre Limited 60.00 64.43 60.00 62.14 0.77 7,000
IDRT Idrees Textile Mills Limited 15.69 15.69 15.30 15.30 -0.10 1,500
INKL International Knitwear Limited 13.00 13.90 13.00 13.90 -0.10 4,000
JATM J.A. Textile Mills Limited 5.79 6.50 5.79 5.99 -0.80 26,500
JKSM J.K. Spinning Mills Limited 32.95 33.95 32.95 33.95 -0.73 3,500
KOHTM Kohat Textile Mills Limited 16.06 16.06 15.75 15.75 -0.30 1,500
KOIL Kohinoor Industries Limited 3.00 3.00 2.72 2.98 -0.04 21,500
KML Kohinoor Mills Limited 13.20 14.10 13.00 13.00 -0.13 26,500
KOSM Kohinoor Spinning Mills Limited 24.25 25.30 24.00 24.13 -0.59 96,500
KTML Kohinoor Textile Mills Limited 23.05 23.24 23.05 23.19 0.09 12,000
LMSM Land Mark Spinning Industries Limited 7.95 7.95 7.30 7.78 -0.02 17,000
LEUL Leather Up Industries Limited 13.60 14.00 13.50 13.64 0.16 24,000
LIBT Libaas Textile Limited 12.75 13.50 12.75 13.50 -0.20 2,000
MQTM Maqbool Textile Mills Limited 21.80 21.94 21.00 21.93 0.93 13,000
MSOT Masood Textile Mills Limited 109.39 109.39 109.39 109.39 -5.75 3,900
MEHT Mehmood Textile Mills Limited 240.00 240.00 240.00 240.00 -0.15 2,500
MTIL Mian Textile Industries Limited 3.21 3.21 3.15 3.15 -0.03 6,000
MFTM Mohummed Farooq Textile Mills Limited 5.26 5.44 5.25 5.35 0.10 19,500
MUBT Mubarak Textile Mills Limited 5.61 6.35 5.60 6.08 -0.36 6,500
MUKT Mukhtar Textile Mills Limited 2.53 2.53 2.53 2.53 0.20 500
NPSM N.P. Spinning Mills Limited 49.30 49.40 49.30 49.40 2.33 1,000
NCL Nishat Chunian Limited 38.76 40.69 38.55 40.68 1.92 4,501,500
NML Nishat Mills Limited 117.02 119.99 117.02 119.00 1.53 1,029,600
PSYL Pakistan Synthetics Limited 16.45 16.79 16.45 16.79 0.20 6,000
PASM Paramount Spinning Mills Limited 6.15 6.50 5.85 6.50 0.10 15,000
PRET Premium Textile Mills Limited 90.00 91.88 90.00 91.84 -0.05 4,300
PRWM Prosperity Weaving Mills Limited 50.50 50.88 50.45 50.88 0.34 13,500
RAVT Ravi Textile Mills Limited 3.59 3.59 3.59 3.59 0.29 500
REDCO Redco Textiles Limited 3.90 3.94 3.60 3.70 0.05 14,500
REWM Reliance Weaving Mills Limited 38.06 38.15 38.00 38.00 -2.00 102,000
RUPL Rupali Polyester Limited 15.60 16.25 15.60 15.76 -0.79 3,000
SAIF Saif Textile Mills Limited 28.19 28.20 27.65 28.00 0.40 10,500
SJTM Sajjad Textile Mills Limited 11.21 11.21 11.21 11.21 -0.99 500
SMTM Samin Textiles Limited 9.50 10.39 9.50 9.53 -0.56 225,500
SNAI Sana Industries Limited 87.06 90.88 87.06 89.84 1.84 9,000
SFL Sapphire Fibers Limited 356.90 356.95 356.90 356.91 4.91 700
SAPT Sapphire Textile Mills Limited 300.00 300.00 300.00 300.00 0.00 300
SSML Saritow Spinning Mills Limited 10.07 10.07 10.01 10.01 0.01 4,500
SRVI Service Industries Limited 822.00 850.00 818.00 843.51 13.71 4,800
SERT Service Textile Industries Limited 20.31 20.31 20.31 20.31 1.00 1,000
STML Shams Textile Mills Limited 29.00 29.20 29.00 29.15 0.10 2,000
SUTM Sunrays Textile Mills Limited 226.00 226.00 226.00 226.00 0.00 100
SURC Suraj Cotton Mills Limited 113.01 114.45 108.60 113.04 4.04 41,500
THAS Taha Spinning Mills Limited 12.00 12.00 11.70 11.70 0.34 1,500
TATM Tata Textile Mills Limited 45.01 47.98 44.51 47.88 1.03 30,500
TREET Treet Corporation Limited 129.49 129.49 129.49 129.49 -6.81 700
TCLTC Treet Corporation Limited (Pref Term Certificates) 54.10 54.10 54.10 54.10 -2.80 2,500
TRPOL Tri-Star Ployester Limited 1.47 1.54 1.47 1.48 -0.06 11,500
YOUW Yousuf Weaving Mills Limited 3.90 4.25 3.90 4.25 0.39 1,000
ZAHT Zahidjee Textile Mills Limited 15.87 15.87 14.87 15.00 -0.87 8,000
ZTL Zephyr Textile Limited 7.99 7.99 7.99 7.99 -0.01 500
ZIL ZIL Limited 92.10 92.10 92.10 92.10 0.00 100
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 581.50 609.50 581.50 606.42 19.90 18,950
FEROZ Ferozsons Laboratories Limited 400.00 410.00 400.00 406.35 2.01 26,500
GLAXO GlaxoSmithKline (Pakistan) Limited 195.80 201.98 194.85 201.00 6.32 850,500
HINOON Highnoon Laboratories Limited 227.75 227.80 218.00 223.37 1.07 14,100
IBLHL IBL HealthCare Limited 127.53 135.74 127.01 133.96 0.52 77,800
OTSU Otsuka Pakistan Limited 102.01 106.40 102.01 103.76 -1.46 10,000
SEARL The Searle Company Limited 236.00 248.50 231.33 244.95 2.09 1,001,600
WYETH Wyeth Pakistan Limited 4,300.00 4,500.00 4,300.00 4,430.00 103.33 500
Real Estate Investment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 3.85 3.90 3.70 3.71 -0.09 277,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 27.60 28.25 27.11 27.93 0.60 296,500
Support Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
TRGR TRG Pak (R) 1.33 1.48 1.32 1.40 0.00 459,500
TRG TRG Pakistan Limited 11.59 11.60 11.42 11.55 0.09 739,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 26.75 26.90 26.41 26.52 -0.12 375,500
TPL TPL Trakker Limited 9.75 9.75 9.60 9.66 -0.14 144,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 329.00 329.00 325.00 325.00 4.00 500
PMPK Philip Morris (Pakistan) Limited 715.10 741.40 701.15 741.40 35.30 2,750
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 90.73 90.73 90.73 90.73 4.32 63,000
PIAA Pakistan International Airlines Corporation 5.90 5.97 5.82 5.85 -0.05 387,500

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