ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Tuesday, July 22, 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 July 21, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,278.60 30,493.33 30,278.60 30,413.23 188.34 158,463,050
KSE-30 KSE-30 Index 21,054.42 21,248.81 21,054.42 21,179.70 155.66 79,176,300
KSE-ALL KSE All Share Index 22,198.01 22,358.22 22,198.01 22,297.05 131.95 193,700,070
KSE-MI30 KSE Meezan Index 49,306.09 49,819.38 49,306.09 49,600.13 389.54 69,620,600
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 100.00 100.95 100.00 100.00 0.00 6,500
ATBA Atlas Battery Limited 460.00 476.50 460.00 475.00 15.01 3,100
ATLH Atlas Honda Limited 245.20 252.52 245.20 252.52 12.02 13,300
DFML Dewan Farooque Motors Limited 7.20 7.20 6.93 7.00 -0.10 299,000
EXIDE Exide Pakistan Limited 446.00 461.99 446.00 461.82 18.15 4,700
GTYR General Tyre and Rubber Co. of Pakistan Limited 83.00 86.85 83.00 86.26 3.54 396,500
GHNL Ghandara Nissan Limited 45.00 45.40 43.25 44.09 -0.52 212,500
GAIL Ghani Automobile Industries Limited 5.04 5.16 4.86 4.95 -0.11 1,088,000
GAILR Ghani Automobile Industries Ltd(R) 0.18 0.18 0.10 0.12 -0.01 263,000
HCAR Honda Atlas Cars (Pakistan) Limited 110.00 111.90 106.55 107.92 0.81 983,000
INDU Indus Motor Company Limited 588.00 594.50 580.00 589.08 9.27 23,700
PSMC Pak Suzuki Motor Company Limited 288.98 293.00 283.00 283.49 -5.57 180,200
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,000.00 1,028.90 990.00 990.00 9.78 3,480
NMFL Nirala MSR Foods Limited 18.19 18.25 17.80 17.96 0.12 111,000
SHEZ Shezan International Limited 972.00 1,039.50 969.00 1,020.00 0.00 750
Chemicals (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 9.69 9.69 9.39 9.51 -0.32 3,000
ARPL Archroma Pakistan Limited 325.00 328.89 325.00 328.00 0.00 11,300
AHCL Arif Habib Corporation Limited 27.25 27.90 27.20 27.74 0.84 646,000
BIFO Biafo Industries Limited 130.00 132.55 130.00 132.14 2.14 2,600
DAWH Dawood Hercules Corporation Limited 70.30 71.20 70.00 70.39 0.25 83,000
DCH Descon Chemicals Limited 3.04 3.45 3.00 3.12 0.12 59,500
DOL Descon Oxychem Limited 6.08 6.10 6.05 6.05 -0.15 15,000
DSFL Dewan Salman Fibre Limited 2.05 2.10 2.02 2.04 -0.02 136,500
DYNO Dynea Pakistan Limited 47.17 47.17 47.17 47.17 1.71 500
ENGRO Engro Corporation Limited 181.00 186.49 181.00 185.70 4.70 4,338,200
EFERT Engro Fertilizers Limited 55.10 55.89 54.90 55.07 0.07 1,380,500
EPCL Engro Polymer and Chemicals Limited 13.44 13.44 13.30 13.37 0.14 163,000
FATIMA Fatima Fertilizer Company Limited 28.50 28.70 28.00 28.06 -0.43 1,268,500
FFBL Fauji Fertilizer Bin Qasim Limited 40.30 40.70 40.15 40.30 0.04 1,236,000
FFC Fauji Fertilizer Company Limited 111.96 112.20 111.76 111.99 0.03 2,075,400
GGL Ghani Gases Limited 24.01 24.25 24.00 24.14 0.14 32,500
ICI I.C.I. Pakistan Limited 455.00 457.00 447.02 449.45 -1.22 68,100
ICL Ittehad Chemical Limited 33.00 33.01 33.00 33.00 0.50 7,500
LINDE Linde Pakistan Limited 160.00 165.00 160.00 160.00 -0.03 1,600
LOTCHEM Lotte Chemical Pakistan Limited 7.22 7.60 7.18 7.43 0.23 7,536,500
MWMP Mandviwala Mauser Plastic Industries Limited 3.00 3.00 2.90 2.90 -0.10 7,500
NICL Nimir Industrial Chemicals Limited 25.50 25.50 25.00 25.20 -0.40 25,000
SITC Sitara Chemical Industries Limited 296.50 299.00 295.00 297.50 3.50 5,500
SPL Sitara Peroxide Limited 13.40 13.64 13.26 13.42 -0.07 27,500
WAHN Wah Noble Chemicals Limited 70.00 70.00 70.00 70.00 -0.50 5,500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 124.97 125.00 122.50 122.84 -0.34 58,600
AMBL Apna Microfinance Bank Limited 6.30 6.47 6.00 6.00 0.40 4,500
AKBL Askari Bank Limited 19.50 20.31 19.35 20.31 1.00 14,774,500
BAFL Bank Al-Falah Limited 28.99 29.00 28.60 28.75 -0.19 441,000
BAHL Bank Al-Habib Limited 48.70 49.00 48.10 48.23 -0.39 321,000
BOK Bank Of Khyber Limited 8.77 9.22 8.75 9.22 0.32 4,500
BOP Bank Of Punjab Limited 8.81 8.90 8.73 8.78 -0.02 3,116,000
BIPL Bankislami Pakistan Limited 10.00 10.45 10.00 10.00 -0.09 130,000
FABL Faysal Bank Limited 16.66 16.85 16.50 16.71 0.05 2,025,500
HBL Habib Bank Limited 190.00 191.00 189.00 190.08 0.19 147,100
HMB Habib Metropolitan Bank Limited 33.00 33.00 32.51 32.98 0.38 10,500
JSBL JS Bank Limited 5.50 5.63 5.50 5.55 0.05 1,118,500
MCB MCB Bank Limited 303.51 305.95 298.50 302.43 -1.35 184,600
MEBL Meezan Bank Limited 42.01 42.01 41.49 41.49 -0.01 1,571,000
NBP National Bank Of Pakistan 62.12 62.22 61.40 61.55 -0.26 1,268,500
NIB NIB Bank Limited 2.15 2.15 2.09 2.13 0.01 1,121,000
SBL Samba Bank Limited 6.65 6.82 6.50 6.61 0.11 109,500
SILK Silkbank Limited 2.05 2.07 2.04 2.04 0.00 335,000
SNBL Soneri Bank Limited 13.25 13.25 12.57 13.11 -0.04 235,000
SCBPL Standard Chartered Bank Limited 24.40 24.40 24.40 24.40 -0.21 500
SMBL Summit Bank Limited 3.13 3.20 3.10 3.10 -0.05 841,500
UBL United Bank Limited 180.99 184.65 180.35 183.62 3.59 1,098,500
Construction and Materials (Cement) (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 175.00 177.80 172.00 172.90 -3.10 52,600
ACPL Attock Cement (Pakistan) Limited 172.20 178.25 172.20 177.98 5.62 49,700
BERG Berger Paints Pakistan Limited 59.50 60.15 58.05 59.16 -0.11 76,000
BWCL Bestway Cement Limited 100.00 100.00 100.00 100.00 -4.99 500
CHCC Cherat Cement Company Limited 80.51 82.96 79.80 82.96 3.95 2,520,500
DGKC D.G. Khan Cement Company Limited 92.96 92.96 90.55 91.03 -0.92 6,931,000
DBCI Dadabhoy Cement Industries Limited 4.06 4.26 4.00 4.10 0.05 140,500
DNCC Dandot Cement Company Limited 10.20 10.20 9.69 9.70 -0.99 13,000
DCL Dewan Cement Limited 7.65 7.78 7.56 7.63 0.18 1,367,500
EMCO Emco Industries Limited 3.55 3.55 3.55 3.55 -0.33 1,500
FCCL Fauji Cement Company Limited 21.20 21.74 20.94 21.07 0.03 19,931,000
FECTC Fecto Cement Limited 55.50 57.69 55.12 57.45 2.38 352,000
FLYNG Flying Cement Company Limited 6.35 7.19 6.35 6.86 0.48 503,000
FRCL Frontier Ceramics Limited 4.75 4.75 4.75 4.75 0.00 1,000
GWLC Gharibwal Cement Limited 18.35 19.36 18.20 19.36 1.00 201,000
HADC Haydary Construction Company Limited 2.30 2.30 2.30 2.30 0.00 3,000
KOHC Kohat Cement Limited 140.85 144.00 140.26 140.77 2.19 384,800
LPCL Lafarge Pakistan Cement Limited 17.44 17.44 16.71 16.96 0.52 31,226,500
LUCK Lucky Cement Limited 422.95 441.05 422.95 430.03 7.47 1,376,000
MLCF Maple Leaf Cement Factory Limited 32.45 33.13 32.20 32.93 0.98 12,956,500
PIOC Pioneer Cement Limited 55.38 57.34 55.32 57.34 2.73 1,527,000
POWER Power Cement Limited 6.10 6.51 6.10 6.22 0.03 651,000
STCL Shabbir Tiles and Ceramics Limited 7.75 7.95 7.21 7.39 -0.50 670,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 23.10 23.10 23.10 23.10 -1.10 1,000
HUBC Hub Power Company Limited 63.70 64.10 63.15 63.68 0.10 1,101,000
IDEN Ideal Energy Limited 4.90 4.99 4.90 4.99 -0.31 2,000
JPGL Japan Power Generation Limited 2.55 2.68 2.55 2.56 -0.02 144,500
KEL K-Electric Limited 7.66 7.70 7.52 7.56 -0.10 1,238,500
KOHE Kohinoor Energy Limited 41.80 42.25 41.80 42.06 0.26 22,000
KOHP Kohinoor Power Company Limited 2.91 2.91 2.62 2.65 0.04 10,500
KAPCO Kot Addu Power Company Limited 61.75 63.50 61.75 63.40 1.71 2,047,000
LPL Lalpir Power Limited 17.66 18.00 17.66 17.95 0.02 16,500
NCPL Nishat Chunian Power Limited 39.25 39.79 39.25 39.75 0.26 46,500
NPL Nishat Power Limited 37.65 37.65 37.15 37.53 0.24 14,500
PKGP PAKGEN Power Limited 18.70 18.80 18.50 18.56 -0.25 141,500
SGPL S.G. Power Limited 2.00 2.01 2.00 2.01 -0.22 1,000
SEPCO Southern Electric Power Company Limited 2.00 2.05 2.00 2.00 -0.01 46,500
TSPL Tri-Star Power Limited 1.77 1.80 1.77 1.80 0.02 2,000
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 96.00 96.00 95.99 96.00 -1.00 3,000
Engineering (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 57.00 58.10 57.00 57.80 1.63 5,500
AGTL Al-Ghazi Tractors Limited 257.00 268.17 257.00 268.17 12.77 13,500
GHNI Ghandhara Industries Limited 39.90 40.35 38.30 38.57 -1.02 134,500
HINO HinoPak Motors Limited 477.10 487.76 477.10 487.76 23.22 7,300
KSBP K.S.B. Pumps Co. Limited 80.00 82.00 80.00 82.00 2.00 5,000
MTL Millat Tractors Limited 497.30 497.30 493.55 493.55 0.41 2,700
Equity Investment Instruments (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 5.88 6.00 5.88 6.00 0.11 11,000
BRR B.R.R. Guardian Modaraba 6.00 6.00 5.75 5.75 -0.03 46,500
CSM Crescent Standard Modaraba 1.78 1.78 1.78 1.78 0.00 2,500
FECM First Elite Capital Modaraba 4.49 4.49 3.20 3.77 -0.23 53,500
FEM First Equity Modarba 4.44 4.44 4.44 4.44 0.29 500
FHAM First Habib Modarba Limited 10.11 10.30 10.07 10.22 0.23 9,000
PMI First Prudential Modarba 1.96 2.00 1.96 2.00 0.08 16,000
FPJM First Punjab Modarba 3.30 3.30 3.30 3.30 -0.20 6,000
GASF Golden Arrow Selected Funds Limited 10.00 10.00 9.96 9.99 0.00 60,000
PGF PICIC Growth Fund 32.65 32.65 32.20 32.40 -0.18 9,500
PIF PICIC Investment Fund 14.45 14.45 14.30 14.33 -0.09 125,500
TSMF Tri-Star Mutual Fund Limited 4.30 4.49 4.30 4.49 0.09 17,000
Financial Services (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 62.96 65.31 62.00 65.06 2.86 449,000
CPAL Capital Assets Leasing Corporation Limited 6.00 6.00 6.00 6.00 -0.60 1,000
FCSC First Capital Securites Corporation Limited 2.49 2.50 2.49 2.50 0.09 25,000
FNEL First National Equities Limited 2.67 2.67 2.61 2.67 0.02 11,500
IGIBL IGI Investment Bank Limited 1.48 1.54 1.45 1.46 -0.04 69,000
IFSL Invest & Finance Securities Limited 15.72 17.70 15.72 17.62 0.92 7,000
ICIBL Invest Capital Investment Bank Limited 1.71 1.89 1.70 1.75 -0.13 53,000
JSCL Jahangir Siddiqui Company Limited 10.39 10.44 10.25 10.28 -0.03 450,500
JSGCL JS Global Capital Limited 33.60 34.00 33.60 33.80 -0.70 1,000
JSIL JS Investments Limited 12.09 12.10 11.90 11.94 -0.15 343,500
KASBSL KASB Securities Limited 6.00 6.00 6.00 6.00 0.00 14,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.10 16.10 15.31 16.10 0.10 3,000
NEXT Next Capital Limited 3.62 5.20 3.62 5.03 0.83 98,500
OLPL Orix Leasing Pakistan Limited 33.98 34.50 33.98 34.01 0.40 56,500
PASL Pervez Ahmed Securities Limited 3.99 4.00 3.66 3.70 -0.12 1,032,500
SPLC Saudi Pak Leasing Company Limited 2.98 3.00 2.98 3.00 0.02 21,500
SIBL Security Investment Bank Limited 2.77 2.77 2.77 2.77 -0.73 2,000
SCLL Standard Chartered Leasing Limited 8.15 8.30 8.15 8.30 0.70 1,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 74.20 75.50 74.20 75.50 -2.60 3,000
PTC Pakistan Telecommunication Company Limited 26.94 27.20 26.70 27.13 0.38 1,548,500
TELE Telecard Limited 3.85 3.93 3.80 3.91 0.09 298,500
WTL WorldCall Telecom Limited 2.10 2.10 2.01 2.03 -0.02 337,000
Food Producers (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.31 5.31 5.31 5.31 -0.34 500
ADAMS Adam Sugar Mills Limited 22.00 22.00 21.00 21.14 -0.86 19,000
AABS Al-Abbas Sugar Mills Limited 109.99 113.00 109.00 113.00 3.00 2,200
ALNRS Al-Noor Sugar Mills Limited 37.00 37.00 37.00 37.00 0.05 4,500
CSUML Colony Sugar Mills Limited 7.48 7.50 7.35 7.35 -0.13 13,500
DWSM Dewan Sugar Mills Limited 3.30 3.32 3.25 3.32 0.02 20,000
EFOODS Engro Foods Limited 111.72 113.70 111.05 111.44 -0.36 1,154,600
FRSM Faran Sugar Mills Limited 39.51 41.39 39.51 41.26 -0.03 89,000
HABSM Habib Sugar Mills Limited 36.50 36.74 36.50 36.72 -0.03 7,000
HAL Habib-ADM Limited 33.75 33.75 33.75 33.75 -1.20 1,000
HWQS Haseeb Waqas Sugar Mills Limited 5.60 5.87 5.60 5.87 -0.11 4,500
MRNS Mehran Sugar Mills Limited 102.00 102.95 99.00 99.98 1.24 9,200
MIRKS Mirpurkhas Sugar Mills Limited 59.50 60.00 59.50 60.00 -2.40 1,000
MZSM Mirza Sugar Mills Limited 2.80 2.80 2.80 2.80 0.00 1,000
NATF National Foods Limited 747.00 755.00 747.00 751.00 -14.99 100
NESTLE Nestle Pakistan Limited 7,950.00 7,950.00 7,700.00 7,884.00 -116.00 260
NOPKR Noon Pakistan Limited(R) 16.75 17.75 16.67 17.01 -0.48 12,000
PMRS Premier Sugar Mills and Distillery Company Limited 68.00 68.15 68.00 68.08 3.14 1,000
QUICE Quice Food Limited 7.45 7.58 7.40 7.43 -0.11 176,500
RMPL Rafhan Maize Products Limited 11,300.00 11,300.00 11,300.00 11,300.00 0.00 20
SKRS Sakrand Sugar Mills Limited 2.61 3.00 2.61 2.95 0.30 21,000
SHSML Shahmurad Sugar Mills Limited 27.99 27.99 26.90 26.99 0.24 6,000
SGML Shakerganj Mills Limited 15.98 15.98 15.55 15.60 0.10 6,500
TICL Thal Industries Corporation Limited 57.07 57.07 53.06 57.05 2.69 27,000
UPFL Unilever Pakistan Foods Limited 8,300.00 8,300.00 8,300.00 8,300.00 105.00 40
Forestry (Paper and Board) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 53.56 53.56 52.70 52.91 -0.44 37,000
SEPL Security Paper Limited 70.51 72.00 70.50 71.01 1.01 6,500
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 73.05 73.05 72.11 72.20 -0.55 36,500
ECOP Ecopack Limited 18.50 18.50 18.10 18.10 -0.40 8,000
GHGL Ghani Glass Mills Limited 54.51 55.00 54.10 55.00 0.00 1,617,500
MACFL Macpac Films Limited 16.00 16.00 15.53 16.00 0.00 2,000
MERIT Merit Packaging Limited 17.84 18.30 17.70 17.73 -0.25 26,000
PKGS Packages Limited 505.00 523.00 505.00 519.80 6.19 48,400
SIEM Siemens Pakistan Engineering Co. Limited 1,290.00 1,290.00 1,230.20 1,232.60 -5.40 100
THALL Thal Limited 238.50 239.40 232.00 237.67 -0.77 64,800
TRIPF Tri-Pack Films Limited 167.00 173.70 167.00 172.95 4.58 39,200
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 139.90 145.18 139.90 140.51 2.24 62,800
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 16.36 16.80 15.72 15.98 -0.74 54,000
PAEL Pak Elektron Limited 29.52 30.29 29.36 29.60 0.02 4,158,500
SING Singer Pakistan Limited 19.00 19.55 18.80 19.52 -0.28 15,500
TGL Tariq Glass Industries Limited 34.25 34.25 33.10 33.38 -0.07 503,500
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.00 8.01 7.91 8.00 0.00 68,000
CSAP Crescent Steel & Allied Products Limited 43.50 44.02 43.50 43.68 0.15 48,000
DSL Dost Steels Limited 3.95 4.00 3.75 3.86 0.06 70,000
HSPI Huffaz Seamless Pipe Industries Limited 19.10 19.10 18.50 18.75 -0.05 5,500
INIL International Industries Limited 48.50 49.00 48.25 49.00 0.74 11,000
ISL International Steels Limited 22.89 23.05 22.45 22.65 0.14 81,500
STPL Siddiqsons Tin Plate Limited 6.58 6.75 6.51 6.75 0.05 25,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 24.40 24.55 23.40 23.80 -0.78 2,875,500
PICT Pakistan International Container Terminal Limited 297.00 298.00 297.00 298.00 10.08 700
PNSC Pakistan National Shipping Corporation Limited 70.50 71.49 70.50 70.71 0.26 7,500
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 66.05 67.90 66.00 66.00 -0.03 2,500
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 4.40 4.40 4.39 4.40 -0.35 1,000
EFUL EFU Life Assurance Limited 103.40 106.16 101.26 106.16 5.05 165,900
IGIL IGI Life Insurance Company Limited 59.55 63.75 59.55 63.75 1.75 5,500
JLICL Jubilee Life Insurance Company Limited 280.01 280.01 280.00 280.00 -1.00 10,100
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 116.44 121.34 116.44 120.29 4.72 65,800
MDTL Media Times Limited 2.33 2.49 2.33 2.41 0.00 164,500
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 22.41 22.50 22.25 22.31 -0.19 996,500
SSGC Sui Southern Gas Company Limited 34.50 35.40 34.06 34.16 -0.51 6,067,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 48.49 49.74 48.49 49.37 0.88 4,011,500
AGIC Askari General Inusrance Company Limited 19.22 19.50 19.22 19.50 -0.25 2,000
ATIL Atlas Insurance Limited 60.50 62.00 60.50 61.89 1.34 6,000
CENI Century Insurance Comany Limited 16.99 16.99 16.56 16.56 -0.06 2,500
CYAN Cyan Limited 80.00 80.25 80.00 80.25 -0.83 1,000
EFUG EFU General Insurance Limited 100.62 100.62 100.62 100.62 4.79 4,700
HICL Habib Insurance Company Limited 15.65 15.85 15.65 15.65 -0.05 16,000
IGIIL IGI Insurance Limited 233.99 238.90 233.99 237.01 3.96 80,600
JGICL Jubilee General Insurance Company Limited 86.51 86.51 86.51 86.51 -1.49 1,500
PKGI Pakistan General Insurance Company Limited 8.70 9.00 8.70 9.00 -0.10 4,000
PAKRI Pakistan Reinsurance Company Limited 26.65 26.65 26.21 26.54 0.14 32,500
PIL PICIC Insurance Limited 10.85 10.85 10.85 10.85 -1.83 500
PINL Premier Insurance Limited 19.50 19.50 19.50 19.50 0.50 1,000
SHNI Shaheen Insurance Company Limited 5.50 5.86 5.50 5.86 -0.14 1,000
TDIL TPL Direct Insurance Limited 12.50 12.74 12.50 12.74 0.24 3,000
UNIC United Insurance Company of Pakistan Limited 16.49 17.39 16.49 17.39 1.00 23,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 603.99 604.00 598.00 600.00 -1.42 4,500
ATRL Attock Refinery Limited 218.11 219.85 217.70 218.14 0.26 194,800
BPL Burshane LPG (Pakistan) Limited 36.00 36.25 35.62 35.65 0.06 17,000
BYCO Byco Petroleum Pakistan Limited 10.88 11.24 10.80 11.00 0.08 2,704,500
HASCOL Hascol Petroleum Limited 85.80 86.30 84.60 84.81 -1.05 1,745,000
MARI Mari Petroleum Company Limited 386.70 387.20 381.00 382.40 -1.86 180,700
NRL National Refinery Limited 219.50 223.00 219.00 219.94 0.76 183,300
OGDC Oil and Gas Development Company Limited 270.51 277.99 270.51 275.15 5.01 1,820,200
POL Pakistan Oilfields Limited 594.50 594.50 587.00 592.34 -0.28 101,300
PPL Pakistan Petroleum Limited 229.50 235.09 227.90 233.34 4.86 5,719,600
PRL Pakistan Refinery Limited 177.35 177.49 173.00 173.77 -1.78 101,700
PSO Pakistan State Oil Company Limited 401.69 405.35 396.55 397.10 -3.08 1,259,300
SHEL Shell Pakistan Limited 281.45 283.75 280.20 280.63 0.29 298,300
Personal Goods (Textile) (Number of traded companies in sector: 75)
Symbol Company Name Open High Low Close Change Volume
AHTM Ahmed Hassan Textile Mills Limited 27.15 27.15 27.15 27.15 -1.27 500
AMTEX Amtex Limited 3.33 3.43 3.30 3.38 -0.03 63,500
ADMM Artistic Denim Mills Limited 95.52 98.89 94.81 98.04 -0.46 11,000
ANL Azgard Nine Limited 5.72 5.89 5.71 5.75 -0.02 579,000
BNWM Bannu Woollen Mills Limited 67.00 67.00 67.00 67.00 -0.28 500
BATA Bata Pakistan Limited 3,250.00 3,250.00 3,250.00 3,250.00 -37.30 20
BROT Brothers Textile Mills Limited 8.95 9.00 8.80 8.80 0.18 37,500
CHBL Chenab Limited 5.49 5.65 5.45 5.65 0.05 12,000
CLCPS Chenab Limited - Preference Shares 2.17 2.17 2.12 2.15 -0.04 98,500
COLG Colgate Palmolive (Pakistan) Limited 1,650.50 1,650.50 1,650.50 1,650.50 -34.50 20
CJPL Crescent Jute Proudcts Limited 2.50 3.00 2.50 3.00 -0.10 8,500
CRTM Crescent Textile Mills Limited 20.17 21.15 20.17 20.50 0.17 89,000
DSIL D.S. Industires Limited 4.20 4.29 3.85 4.00 -0.09 53,500
DFSM Dewan Farooque Spinning Mills Limited 3.55 3.60 3.20 3.26 -0.14 33,500
DMTM Dewan Mushtaq Textile Mills Limited 12.15 12.15 12.15 12.15 -0.35 500
DWTM Dewan Textile Mills Limited 12.00 12.90 12.00 12.00 -1.00 1,500
DINT Din Textile Mills Limited 123.00 123.00 111.55 113.25 -6.65 900
FASM Faisal Spinning Mills Limited 131.00 136.98 128.27 130.77 -2.23 5,800
FZCM Fazal Cloth Mills Limited 130.05 138.99 126.41 138.99 5.99 1,000
FZTM Fazal Textile Mills Limited 750.00 819.00 750.00 804.20 24.20 2,750
GADT Gadoon Textile Mills Limited 259.00 264.98 259.00 260.93 2.69 58,200
GFIL Ghazi Fabrics International Limited 8.10 8.10 8.10 8.10 0.10 500
GLAT Glamour Textile Mills Limited 107.90 107.90 98.11 98.11 -6.28 2,000
GATM Gul Ahmed Textile Mills Limited 62.20 64.49 62.20 63.51 0.93 170,500
GSPM Gulshan Spinning Mills Limited 3.00 3.00 2.99 3.00 0.00 1,500
HIRAT Hira Textile Mills Limited 10.05 10.30 10.01 10.14 0.15 92,500
IBFL Ibrahim Fibre Limited 72.00 72.00 72.00 72.00 0.03 500
IDYM Indus Dyeing Manufacturing Company Limited 655.30 655.30 655.30 655.30 31.20 200
ILTM Island Textile Mills Limited 942.50 942.99 942.50 942.99 44.24 100
JDMT Janana-de-Malucho Textile Mills Limited 78.00 83.00 78.00 83.00 1.00 1,000
KHYT Khyber Textile Mills Limited 73.31 73.31 73.31 73.31 3.49 2,000
KOHTM Kohat Textile Mills Limited 14.75 14.75 14.75 14.75 -0.05 500
KOIL Kohinoor Industries Limited 2.95 2.95 2.84 2.91 -0.10 39,500
KML Kohinoor Mills Limited 12.90 13.00 12.90 12.97 -0.03 2,000
KOSM Kohinoor Spinning Mills Limited 21.50 21.88 21.00 21.00 0.00 38,500
KTML Kohinoor Textile Mills Limited 24.10 24.80 24.05 24.70 0.89 224,000
LEUL Leather Up Industries Limited 10.74 11.75 10.74 11.75 1.00 764,000
LIBT Libaas Textile Limited 9.00 9.90 9.00 9.90 0.40 1,000
MSOT Masood Textile Mills Limited 135.90 139.12 135.90 138.02 5.52 28,900
MTIL Mian Textile Industries Limited 2.74 2.74 2.74 2.74 0.00 1,500
MFTM Mohummed Farooq Textile Mills Limited 3.21 3.24 2.91 3.00 -0.25 94,000
MUKT Mukhtar Textile Mills Limited 2.00 2.00 1.78 1.78 -0.12 1,500
NAGC Nagina Cotton Mills Limited 71.00 71.00 71.00 71.00 -1.50 1,000
NCL Nishat Chunian Limited 43.56 44.16 43.25 43.74 0.12 716,000
NML Nishat Mills Limited 117.80 119.85 116.70 119.03 1.35 2,243,200
PSYL Pakistan Synthetics Limited 15.76 16.39 15.76 16.21 -0.27 4,500
PRET Premium Textile Mills Limited 98.90 98.90 98.00 98.82 1.82 1,100
PRWM Prosperity Weaving Mills Limited 46.75 46.95 46.00 46.00 -0.26 3,500
QUET Quetta Textile Mills Limited 34.25 37.76 34.20 37.76 1.36 1,500
RAVT Ravi Textile Mills Limited 3.10 3.50 3.05 3.16 -0.29 2,500
REDCO Redco Textiles Limited 3.78 3.99 3.78 3.99 0.11 3,500
RCML Reliance Cotton Spinning Mills Limited 69.59 69.59 69.59 69.59 -3.66 500
REWM Reliance Weaving Mills Limited 37.55 37.55 37.53 37.53 -0.47 1,000
RUPL Rupali Polyester Limited 16.00 16.00 16.00 16.00 0.00 3,000
SFAT Safa Textiles Limited 15.11 15.11 15.10 15.10 -0.14 2,000
SAIF Saif Textile Mills Limited 25.65 25.65 25.40 25.40 -0.11 1,500
SLYT Sally Textile Mills Limited 18.08 18.08 18.08 18.08 0.02 500
SANE Salman Noman Enterpries Limited 4.73 4.73 4.73 4.73 -0.64 1,000
SMTM Samin Textiles Limited 11.33 11.33 11.00 11.32 0.32 8,500
SNAI Sana Industries Limited 74.75 74.75 73.20 73.20 0.92 1,500
SFL Sapphire Fibers Limited 298.25 304.50 297.00 303.74 13.74 12,800
SAPT Sapphire Textile Mills Limited 292.00 294.00 292.00 294.00 14.00 200
SRSM Sargodha Spinning Mills Limited 12.50 12.50 12.50 12.50 -1.00 500
SSML Saritow Spinning Mills Limited 10.01 10.30 10.00 10.08 -0.01 75,500
SRVI Service Industries Limited 534.00 540.00 530.00 533.50 -1.03 4,550
STML Shams Textile Mills Limited 30.92 33.00 30.92 31.20 -1.34 14,000
SUHJ Suhail Jute Mills Limited 11.00 11.00 11.00 11.00 -0.12 500
SUTM Sunrays Textile Mills Limited 220.00 220.00 220.00 220.00 -11.57 200
SURC Suraj Cotton Mills Limited 103.95 103.95 98.20 99.10 -3.50 1,200
TATM Tata Textile Mills Limited 40.00 40.00 40.00 40.00 0.00 500
TREET Treet Corporation Limited 123.90 124.00 121.56 121.94 -1.22 69,800
TCLTC Treet Corporation Limited (Pref Term Certificates) 55.50 58.00 55.50 57.88 2.78 8,000
TRPOL Tri-Star Ployester Limited 1.56 1.59 1.56 1.59 0.00 21,000
YOUW Yousuf Weaving Mills Limited 3.65 3.65 3.25 3.25 -0.15 2,000
ZAHT Zahidjee Textile Mills Limited 14.00 14.00 14.00 14.00 0.50 1,000
Pharma and Bio Tech (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 565.50 584.00 565.10 579.52 13.76 15,700
FEROZ Ferozsons Laboratories Limited 235.00 238.89 230.50 231.16 -2.73 8,400
GLAXO GlaxoSmithKline (Pakistan) Limited 178.00 180.60 177.00 179.24 1.52 324,400
HINOON Highnoon Laboratories Limited 177.90 177.99 174.65 177.11 -0.51 1,500
IBLHL IBL HealthCare Limited 92.99 94.70 91.06 93.33 1.28 10,300
OTSU Otsuka Pakistan Limited 61.50 62.40 61.50 62.40 0.84 1,000
SAPL Sanofi-Aventis Pakistan Limited 814.00 814.00 780.00 785.00 -32.00 800
SEARL The Searle Company Limited 190.80 198.88 186.00 197.59 8.18 402,100
WYETH Wyeth Pakistan Limited 4,000.07 4,000.07 3,900.01 3,933.46 -130.54 80
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 3.67 3.79 3.66 3.67 -0.07 615,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 29.82 30.20 29.50 29.67 -0.07 147,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.21 14.61 13.90 14.05 -0.13 3,454,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 29.84 31.19 29.84 31.19 1.48 1,370,000
TPL TPL Trakker Limited 7.35 7.35 7.25 7.25 0.04 9,500
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PMPK Philip Morris (Pakistan) Limited 656.05 665.00 644.39 644.81 -33.49 1,300
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.19 7.28 7.10 7.12 -0.06 1,374,000
Future Contracts (Number of traded companies in sector: 58)
Symbol Company Name Open High Low Close Change Volume
NCL-JUL   43.41 44.25 43.41 43.96 0.00 258,000
AICL-AUG   49.46 50.40 49.00 49.85 0.00 1,001,500
BOP-AUG   8.95 9.00 8.88 8.92 0.00 5,737,500
UBL-AUG   183.00 187.00 183.00 185.71 0.00 50,000
DGKC-JUL   92.20 92.30 90.80 91.27 0.00 1,294,500
FCCL-AUG   21.51 21.97 21.25 21.31 0.00 1,251,500
ATRL-JUL   218.00 220.70 218.00 218.61 0.00 112,000
HUBC-JUL   63.40 64.00 63.40 63.85 0.00 17,000
MCB-AUG   302.01 303.99 302.01 303.99 0.00 3,000
PTC-JUL   26.60 27.25 26.50 27.20 0.00 527,000
CHCC-JUL   80.00 82.99 79.50 82.99 0.00 410,500
NCL-AUG   44.34 45.42 44.15 44.37 0.00 106,500
DGKC-AUG   92.50 93.00 91.80 92.14 0.00 688,500
ATRL-AUG   222.44 222.44 220.50 220.68 0.00 77,500
HUBC-AUG   64.25 64.25 64.25 64.25 0.00 15,000
PTC-AUG   26.30 26.60 26.15 26.57 0.00 287,000
DAWH-JUL   70.71 71.25 70.50 70.50 0.00 16,500
CHCC-AUG   80.80 82.99 80.80 82.99 0.00 60,500
FFC-JUL   112.00 112.35 112.00 112.02 0.00 222,500
FATIMA-JUL   29.39 29.39 28.50 28.60 0.00 11,500
AKBL-JUL   20.00 20.49 19.75 20.46 0.00 136,500
BAHL-JUL   48.70 48.75 48.50 48.60 0.00 34,000
NML-JUL   117.98 119.90 117.20 119.48 0.00 530,000
FFC-AUG   113.20 113.20 113.00 113.04 0.00 27,500
NBP-JUL   62.10 62.19 61.60 61.73 0.00 597,500
OGDC-JUL   272.00 277.50 271.00 275.20 0.00 110,000
MLCF-JUL   32.39 33.25 32.22 32.98 0.00 3,624,500
AKBL-AUG   19.91 20.49 19.90 20.49 0.00 24,000
NML-AUG   118.50 121.74 118.26 120.58 0.00 298,000
SSGC-JUL   34.51 35.50 34.20 34.29 0.00 607,500
NBP-AUG   62.70 64.25 62.05 62.35 0.00 398,500
AHCL-JUL   27.30 27.75 27.25 27.73 0.00 486,500
OGDC-AUG   273.50 277.00 273.45 275.00 0.00 29,000
EFOODS-JUL   112.94 113.90 111.55 111.84 0.00 461,000
MLCF-AUG   32.66 33.60 32.53 33.35 0.00 2,330,500
PIOC-JUL   55.60 57.55 55.00 57.38 0.00 883,500
SNGP-JUL   21.55 22.50 21.55 22.44 0.00 38,500
LUCK-JUL   423.01 438.90 423.01 430.52 0.00 489,000
PSO-JUL   402.00 405.85 397.55 398.49 0.00 707,000
ENGRO-JUL   181.95 186.70 181.50 186.06 0.00 1,601,000
SSGC-AUG   35.43 36.00 34.50 34.73 0.00 850,500
FFBL-JUL   40.50 40.50 40.50 40.50 0.00 3,000
AHCL-AUG   27.60 27.62 27.60 27.61 0.00 440,000
FABL-JUL   16.50 16.71 16.50 16.60 0.00 20,000
PPL-JUL   229.51 235.70 229.51 234.17 0.00 1,835,500
EFOODS-AUG   113.20 114.75 112.50 112.69 0.00 143,000
PIOC-AUG   56.25 57.55 56.00 57.55 0.00 174,500
AICL-JUL   48.05 49.85 48.05 49.48 0.00 1,408,500
SNGP-AUG   22.66 22.66 22.61 22.64 0.00 9,500
BOP-JUL   8.99 8.99 8.78 8.83 0.00 5,930,000
UBL-JUL   180.90 185.00 180.90 184.06 0.00 202,500
FCCL-JUL   21.25 21.75 21.02 21.12 0.00 3,119,000
LUCK-AUG   426.50 438.95 426.50 431.73 0.00 165,000
PSO-AUG   407.00 409.70 401.81 402.48 0.00 309,000
ENGRO-AUG   184.98 188.40 184.50 188.00 0.00 495,500
MCB-JUL   303.00 304.00 300.00 302.50 0.00 17,500
FABL-AUG   16.80 17.00 16.55 16.99 0.00 99,000
PPL-AUG   232.00 237.70 232.00 236.40 0.00 1,157,500

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