ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Friday, July 29, 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 July 28, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 39,463.49 39,716.21 39,325.11 39,468.98 34.01 90,675,790
KSE-30 KSE-30 Index 22,779.00 22,935.45 22,657.69 22,751.67 -7.07 57,709,600
KSE-ALL KSE All Share Index 26,250.81 26,403.54 26,169.75 26,288.12 52.05 181,338,400
KSE-MI30 KSE Meezan Index 70,097.76 70,466.18 69,607.63 69,827.66 -250.40 59,499,100
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 438.95 442.70 438.00 438.31 2.48 8,200
ATLH Atlas Honda Limited 397.50 398.00 395.10 397.00 -2.02 3,600
DFML Dewan Farooque Motors Limited 19.19 19.70 18.90 19.41 0.37 12,365,500
GHNL Ghandara Nissan Limited 171.40 179.43 171.40 179.43 8.54 1,146,700
GHNI Ghandhara Industries Limited 471.10 491.00 470.00 481.84 10.36 400,700
GAIL Ghani Automobile Industries Limited 8.67 8.76 8.33 8.39 -0.37 1,459,000
HINO HinoPak Motors Limited 907.02 920.00 903.00 906.76 -1.20 4,240
HCAR Honda Atlas Cars (Pakistan) Limited 396.85 397.90 389.25 393.74 -2.80 172,000
INDU Indus Motor Company Limited 1,185.00 1,190.00 1,152.00 1,179.94 -5.39 51,400
MTL Millat Tractors Limited 579.50 581.00 568.50 572.47 -3.92 55,000
PSMC Pak Suzuki Motor Company Limited 434.00 437.50 413.99 413.99 -21.78 617,900
SAZEW Sazgar Engineering Works Limited 33.00 33.00 32.50 32.75 -0.25 6,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 213.63 219.40 212.00 217.92 8.96 418,800
ATBA Atlas Battery Limited 602.00 603.99 594.01 597.76 -2.10 4,300
EXIDE Exide Pakistan Limited 755.00 779.00 751.00 770.75 23.15 2,900
GTYR General Tyre and Rubber Co. of Pakistan Limited 197.00 197.00 193.75 194.32 -3.26 208,400
THALL Thal Limited 320.25 328.00 315.51 317.17 -3.01 58,400
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 19.25 19.50 19.05 19.05 -0.45 5,500
PAEL Pak Elektron Limited 71.50 72.30 70.90 71.18 0.08 5,579,500
PCAL Pakistan Cables Limited 193.00 195.00 193.00 194.75 0.75 2,400
SIEM Siemens Pakistan Engineering Co. Limited 895.00 895.00 895.00 895.00 -4.39 50
SING Singer Pakistan Limited 34.75 36.14 34.60 35.08 0.34 1,458,000
TPL TPL Trakker Limited 12.24 12.33 11.90 12.04 -0.19 1,676,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 263.50 263.50 261.00 262.00 -0.45 7,900
BWCL Bestway Cement Limited 185.25 188.20 185.25 187.21 1.27 2,500
CHCC Cherat Cement Company Limited 129.68 131.18 128.51 129.99 0.99 1,056,100
DGKC D.G. Khan Cement Company Limited 209.00 210.56 208.05 208.48 -0.32 1,211,400
DNCC Dandot Cement Company Limited 9.50 9.65 9.48 9.60 0.10 21,500
DCL Dewan Cement Limited 15.25 15.90 15.05 15.44 -0.11 11,893,500
FCCL Fauji Cement Company Limited 37.47 37.75 37.40 37.68 0.21 1,198,500
FECTC Fecto Cement Limited 124.00 124.99 121.50 123.36 0.65 37,300
FLYNG Flying Cement Company Limited 8.50 8.60 8.50 8.58 0.13 31,000
GWLC Gharibwal Cement Limited 59.14 59.14 58.00 59.14 2.81 35,000
JVDC Javedan Corporation Limited 29.50 29.70 29.00 29.05 -0.45 48,000
KOHC Kohat Cement Limited 278.00 278.90 276.00 276.00 -0.07 57,500
LUCK Lucky Cement Limited 719.00 735.00 719.00 730.69 11.79 411,250
MLCF Maple Leaf Cement Factory Limited 114.00 114.30 112.60 112.98 -0.65 324,000
PAKCEM Pakcem Limited 18.54 18.90 18.53 18.87 0.17 818,000
PIOC Pioneer Cement Limited 119.00 120.00 119.00 119.16 0.19 131,800
POWER Power Cement Limited 11.09 11.13 10.82 10.97 -0.07 1,230,000
SMCPL Safe Mix Concrete Limited 8.83 9.00 8.83 9.00 0.04 7,500
THCCL Thatta Cement Company Limited 29.98 29.99 29.98 29.99 0.74 1,000
CHEMICAL (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 13.26 13.50 12.95 13.10 0.10 6,531,500
AKZO Akzo Nobel Pakistan Limited 207.15 209.20 203.15 205.23 -1.59 69,100
ARPL Archroma Pakistan Limited 540.00 540.00 509.27 509.41 -26.66 75,200
BAPL Bawany Air Product Limited 6.02 6.60 6.02 6.60 -0.10 1,000
BERG Berger Paints Pakistan Limited 107.00 111.98 107.00 108.98 -1.99 27,000
BIFO Biafo Industries Limited 279.00 282.00 275.50 276.26 -2.74 15,100
COLG Colgate Palmolive (Pakistan) Limited 1,499.00 1,519.00 1,499.00 1,500.00 20.00 720
DAAG Data Agro Limited 32.65 34.85 32.65 32.65 -3.29 71,500
DOL Descon Oxychem Limited 7.05 7.34 6.86 7.05 0.02 2,175,000
DYNO Dynea Pakistan Limited 46.49 46.70 45.00 46.00 0.10 40,000
EPCL Engro Polymer and Chemicals Limited 8.70 8.75 8.57 8.60 -0.12 179,000
GGL Ghani Gases Limited 20.86 20.86 20.30 20.38 -0.58 379,000
ICI I.C.I. Pakistan Limited 462.25 467.00 459.00 465.14 5.18 29,100
ICL Ittehad Chemical Limited 29.01 29.01 28.50 28.88 -0.13 130,000
LINDE Linde Pakistan Limited 114.99 115.89 114.99 115.27 1.52 1,500
LOTCHEM Lotte Chemical Pakistan Limited 6.20 6.30 6.10 6.16 0.00 1,170,000
NICL Nimir Industrial Chemicals Limited 30.65 31.01 30.65 31.00 0.13 16,000
NRSL Nimir Resins Limited 8.01 8.25 8.01 8.09 -0.02 451,500
PGCL Pakistan Gum and Chemiclas Limited 104.02 114.50 103.66 107.33 -1.78 3,200
PPVC Pakistan PVC Limited 5.13 5.17 5.06 5.06 -0.41 33,500
SARC Sardar Chemical Industries Limited 8.60 8.60 8.25 8.25 -0.55 11,500
SHCI Shaffi Chemical Industries Limited 5.03 5.25 4.50 4.91 -0.30 71,500
SITC Sitara Chemical Industries Limited 359.00 359.00 355.00 358.99 0.98 900
SPL Sitara Peroxide Limited 18.31 18.50 18.05 18.10 -0.36 114,000
WAHN Wah Noble Chemicals Limited 69.95 69.99 69.50 69.59 1.09 2,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 8.61 8.75 8.61 8.73 -0.02 138,500
PGF PICIC Growth Fund 26.00 26.20 25.86 26.00 0.21 123,000
PIF PICIC Investment Fund 12.00 12.10 11.90 12.01 0.11 85,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 89.40 90.00 88.95 89.31 0.31 203,000
AKBL Askari Bank Limited 18.40 18.65 18.35 18.55 0.20 847,500
BAFL Bank Al-Falah Limited 27.02 27.40 27.00 27.24 0.15 695,500
BAHL Bank Al-Habib Limited 43.10 44.10 43.10 43.98 0.43 1,684,500
BOK Bank Of Khyber Limited 12.51 13.00 12.51 12.85 0.25 13,500
BOP Bank Of Punjab Limited 8.35 8.42 8.25 8.32 -0.02 2,693,000
BIPL Bankislami Pakistan Limited 11.15 11.15 11.02 11.02 -0.18 6,500
FABL Faysal Bank Limited 13.72 13.89 13.72 13.78 0.02 103,500
HBL Habib Bank Limited 219.25 224.20 217.50 220.60 2.63 1,353,700
HMB Habib Metropolitan Bank Limited 30.05 30.05 29.51 29.90 -0.10 172,500
JSBL JS Bank Limited 5.85 5.95 5.84 5.90 -0.02 330,500
MCB MCB Bank Limited 219.78 223.51 219.00 220.62 2.35 513,600
MEBL Meezan Bank Limited 46.75 48.00 46.75 46.75 -0.05 51,000
NBP National Bank Of Pakistan 62.25 64.45 62.25 63.76 1.52 3,206,000
NIB NIB Bank Limited 1.83 1.84 1.81 1.81 -0.02 844,500
SBL Samba Bank Limited 7.50 7.50 7.50 7.50 -0.42 1,000
SILK Silkbank Limited 1.69 1.71 1.62 1.67 -0.05 2,105,500
SNBL Soneri Bank Limited 13.70 13.75 13.65 13.75 0.15 120,000
SCBPL Standard Chartered Bank Limited 22.70 23.00 22.70 23.00 0.30 19,500
SMBL Summit Bank Limited 2.79 2.79 2.50 2.69 -0.06 100,500
UBL United Bank Limited 187.50 189.10 186.00 187.30 0.65 2,423,200
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.30 8.40 8.00 8.05 -0.27 761,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 6.30 6.30 6.05 6.13 -0.08 1,500
ASTL Amreli Steels Ltd. 56.03 56.60 55.06 55.66 -0.39 628,000
BCL Bolan Casting Limited 43.25 43.25 42.50 42.56 -1.44 6,500
CSAP Crescent Steel & Allied Products Limited 126.00 126.40 123.01 123.91 -1.41 197,700
DSL Dost Steels Limited 14.49 15.42 14.25 15.42 1.00 1,248,500
DKL Drekkar Kingsway Limited 11.82 11.98 11.70 11.92 0.06 68,000
INIL International Industries Limited 86.00 87.00 86.00 86.81 0.81 13,500
ISL International Steels Limited 40.50 40.50 39.54 39.78 -0.31 43,000
KSBP K.S.B. Pumps Co. Limited 280.00 282.41 274.00 282.41 13.44 27,700
MUGHAL Mughal Iron and Steel Industries Limited 73.89 75.00 73.75 74.44 0.88 936,500
PECO Pakistan Engineering Company Limited 229.86 229.86 228.00 229.86 10.94 1,300
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 39.90 40.00 39.27 39.58 -0.35 45,000
DAWH Dawood Hercules Corporation Limited 153.90 155.00 149.05 150.60 -2.45 1,828,600
ENGRO Engro Corporation Limited 333.50 335.99 331.50 332.74 -0.15 836,000
EFERT Engro Fertilizers Limited 68.89 69.19 68.10 68.24 -0.50 3,423,500
FATIMA Fatima Fertilizer Company Limited 34.15 34.15 33.55 33.70 -0.25 204,000
FFBL Fauji Fertilizer Bin Qasim Limited 55.30 55.69 54.72 55.26 -0.05 1,265,000
FFC Fauji Fertilizer Company Limited 114.50 114.50 113.55 113.72 -0.66 503,600
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 58.60 58.69 57.00 57.55 -0.48 259,500
CLOV Clover Pakistan Limited 44.00 44.00 43.41 43.55 -0.25 15,000
EFOODS Engro Foods Limited 146.20 146.48 144.75 145.44 -0.51 1,818,900
FFL Fauji Foods Limited 99.99 100.68 97.00 97.86 -1.86 320,000
FFLNV Fauji Foods Limited Non Voting 83.50 83.50 81.50 81.61 -0.76 42,000
MFFL Mitchells Fruit Farms Limited 290.00 290.00 283.50 287.58 3.53 800
MUREB Murree Brewery Company Limited 710.00 729.00 700.00 725.00 15.00 12,750
NATF National Foods Limited 273.00 273.00 270.00 270.19 -3.83 18,600
NESTLE Nestle Pakistan Limited 7,500.00 7,549.00 7,500.00 7,509.80 89.80 200
QUICE Quice Food Limited 8.25 8.46 8.20 8.34 0.02 740,000
RMPL Rafhan Maize Products Limited 7,300.00 7,379.99 7,276.00 7,379.99 -61.87 240
TREET Treet Corporation Limited 53.00 53.60 50.52 50.78 -2.00 5,036,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 27.25 27.25 27.15 27.15 -1.29 1,000
UPFL Unilever Pakistan Foods Limited 5,325.00 5,325.00 5,325.00 5,325.00 125.00 20
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.26 5.26 5.11 5.20 -0.15 24,000
EMCO Emco Industries Limited 19.30 19.55 19.30 19.55 -0.66 16,500
GHGL Ghani Glass Limited 93.50 94.99 93.00 93.40 -0.85 47,000
GGGL Ghani Global Glass Limited 14.25 14.50 14.10 14.26 0.06 308,500
GGGLR Ghani Global Global Limited (R) 3.94 3.94 3.75 3.80 0.02 247,000
GVGL Ghani Value Glass Limited 22.00 22.00 22.00 22.00 0.20 500
STCL Shabbir Tiles and Ceramics Limited 8.02 8.05 7.82 7.86 -0.14 62,000
TGL Tariq Glass Industries Limited 82.95 83.40 82.00 82.01 -0.54 46,500
INSURANCE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 51.99 52.16 51.70 52.08 0.20 983,000
AGIC Askari General Inusrance Company Limited 21.50 21.95 21.26 21.68 -0.26 24,000
ATIL Atlas Insurance Limited 63.00 66.75 63.00 66.53 2.53 42,000
CENI Century Insurance Comany Limited 25.00 26.00 25.00 26.00 0.45 13,000
CSIL Crescent Star Insurance Company Limited 11.00 11.35 10.95 11.01 0.01 533,000
CYAN Cyan Limited 69.01 69.90 69.00 69.50 0.25 22,500
EFUG EFU General Insurance Limited 118.50 119.00 118.00 118.42 0.11 2,600
HICL Habib Insurance Company Limited 17.00 17.15 17.00 17.10 0.09 11,500
IGIIL IGI Insurance Limited 206.00 207.00 203.51 205.99 2.23 252,700
IGIL IGI Life Insurance Company Limited 54.00 54.00 52.33 52.77 -2.30 15,000
JGICL Jubilee General Insurance Company Limited 100.00 102.00 100.00 102.00 2.50 1,300
JLICL Jubilee Life Insurance Company Limited 510.01 510.01 509.50 509.80 0.80 9,600
PAKRI Pakistan Reinsurance Company Limited 29.71 29.71 29.31 29.31 -0.40 28,500
PIL PICIC Insurance Limited 4.99 4.99 4.85 4.86 -0.13 4,000
PINL Premier Insurance Limited 26.00 26.00 26.00 26.00 1.00 500
RICL Reliance Insurance Company Limited 9.00 9.00 8.90 9.00 0.00 64,000
SHNI Shaheen Insurance Company Limited 4.76 5.00 4.76 4.78 -0.12 2,000
UNIC United Insurance Company of Pakistan Limited 15.22 15.26 15.22 15.25 -0.03 7,000
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 9.49 9.50 9.49 9.50 1.00 5,000
AHL Arif Habib Limited 50.40 50.40 49.52 49.76 -0.27 51,000
DEL Dawood Equities Limited 3.00 3.00 3.00 3.00 0.00 20,500
ESBL Escorts Investment Bank Limited 2.40 2.80 2.40 2.80 -0.35 1,000
FCSC First Capital Securites Corporation Limited 2.42 2.49 2.40 2.49 0.01 33,500
FCIBL First Credit & Invest Bank Limited 5.22 5.22 5.22 5.22 0.17 500
FDIBL First Dawood Investment Bank Limited 0.99 1.01 0.98 1.00 0.02 21,000
FNEL First National Equities Limited 2.65 2.68 2.60 2.61 -0.01 38,000
IGIBL IGI Investment Bank Limited 1.23 1.27 1.22 1.23 -0.02 249,500
IFSL Invest & Finance Securities Limited 36.10 36.95 36.10 36.95 0.39 7,500
ICIBL Invest Capital Investment Bank Limited 1.09 1.09 0.95 1.07 -0.01 4,000
JSCL Jahangir Siddiqui Company Limited 20.93 20.99 20.45 20.50 -0.33 1,712,500
JSIL JS Investments Limited 14.01 14.02 14.00 14.01 0.01 7,500
KASBSL KASB Securities Limited 5.30 5.94 4.95 5.77 0.17 10,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 29.10 29.10 28.50 28.50 -0.50 6,500
PASL Pervez Ahmed Securities Limited 1.60 1.84 1.54 1.72 0.14 3,847,000
SIBL Security Investment Bank Limited 2.05 2.50 2.01 2.50 0.40 101,500
TRIBL Trust Investment Bank Limited 0.77 0.95 0.77 0.95 -0.03 1,500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 61.00 61.00 61.00 61.00 -1.50 500
CJPL Crescent Jute Proudcts Limited 2.66 3.25 2.65 3.20 0.24 22,000
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 48.00 48.00 47.70 47.75 -0.25 9,000
PGLC Pak Gulf Leasing Company Limited 10.99 10.99 10.99 10.99 0.99 1,000
SPLC Saudi Pak Leasing Company Limited 1.39 1.39 1.39 1.39 0.12 500
SLL SME Leasing Limited 1.01 1.01 1.01 1.01 -0.02 1,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 3,899.00 3,942.75 3,899.00 3,900.00 145.00 1,140
SRVI Service Industries Limited 846.00 850.10 843.00 847.17 1.86 7,400
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 151.00 153.74 151.00 153.00 2.06 2,200
ECOP Ecopack Limited 23.00 23.94 22.95 23.94 1.14 282,500
GAMON Gammon Pakistan Limited 13.40 13.40 13.25 13.25 -0.15 5,500
GOC GOC (Pak) Limited. 63.00 63.00 63.00 63.00 -2.55 500
HADC Haydary Construction Company Limited 2.41 2.50 2.40 2.50 -0.13 68,000
MACFL Macpac Films Limited 19.50 19.74 19.11 19.50 0.10 18,500
PACE Pace (Pakistan) Limited 6.43 6.55 6.33 6.39 -0.05 1,157,500
SHFA Shifa International Hospitals Limited 350.00 364.50 350.00 353.40 3.40 13,800
STPL Siddiqsons Tin Plate Limited 10.61 10.88 10.30 10.36 -0.21 265,500
SPEL Synthetic Products Enterprises Limited 51.00 53.20 51.00 52.97 2.30 932,000
TRIPF Tri-Pack Films Limited 234.00 239.80 231.00 234.80 6.41 309,700
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 25.70 25.70 25.65 25.65 -0.05 2,000
CSM Crescent Standard Modaraba 1.75 1.85 1.75 1.85 0.25 1,500
FEM First Equity Modarba 4.15 4.15 4.15 4.15 0.00 500
FFLM First Fidelity Leasing Modaraba 2.43 2.43 2.43 2.43 -0.31 500
FHAM First Habib Modarba Limited 10.51 10.51 10.41 10.44 -0.06 2,500
FNBM First National Bank Modarba 2.32 2.55 2.32 2.50 -0.02 5,500
PAKMI First Pakistan Modarba 1.45 1.45 1.45 1.45 0.00 1,000
PMI First Prudential Modarba 1.40 1.40 1.25 1.30 -0.10 9,000
FTSM First Tri-Star Modarba 5.50 5.50 5.50 5.50 -0.50 3,000
FUDLM First UDL Modarba 20.25 20.25 20.01 20.08 -0.39 2,000
MODAM Modaraba Al - Mali 2.75 3.24 2.75 3.24 -0.44 3,000
SINDM Sindh Modaraba 3.75 3.99 3.75 3.99 0.00 6,500
SCM Standard Chartered Modaraba 25.00 25.00 25.00 25.00 0.18 28,500
TRSM Trust Modarba 3.90 3.91 3.90 3.90 -1.00 3,000
UCAPM UNICAP Modarba 1.30 1.30 1.30 1.30 0.00 500
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 980.00 990.00 972.00 974.91 0.07 201,350
OGDC Oil and Gas Development Company Limited 139.40 140.00 137.83 138.20 -1.49 1,424,900
POL Pakistan Oilfields Limited 369.00 369.01 354.00 357.29 -12.02 592,000
PPL Pakistan Petroleum Limited 160.85 161.45 156.25 158.59 -2.89 575,600
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 474.99 474.99 468.50 471.60 1.60 20,000
BPL Burshane LPG (Pakistan) Limited 63.49 63.49 60.00 60.49 -1.40 19,500
HASCOL Hascol Petroleum Limited 233.74 234.00 229.00 232.26 -0.28 412,500
HTL Hi-Tech Lubricants Limited 76.25 77.80 76.10 76.20 0.02 1,429,500
PSO Pakistan State Oil Company Limited 420.00 422.50 414.10 416.67 -4.09 575,000
SHEL Shell Pakistan Limited 306.00 306.00 302.00 304.33 -0.12 49,200
SNGP Sui Northern Gas Pipelines Limited 42.89 43.00 41.80 42.26 -0.45 6,887,000
SSGC Sui Southern Gas Company Limited 31.22 31.50 30.40 30.52 -0.71 3,272,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.00 6.00 6.00 6.00 0.31 500
CEPB Century Paper and Board Mills Limited 52.50 52.50 51.80 51.97 0.27 131,500
CPPL Cherat Packaging Limited. 358.70 358.99 356.00 357.07 -0.26 7,900
MERIT Merit Packaging Limited 17.72 17.80 17.55 17.76 0.03 38,000
PKGS Packages Limited 705.00 713.89 687.00 689.05 -11.55 16,900
PPP Pakistan Paper Prouducts Limited 67.00 70.98 65.10 70.98 2.98 11,500
SEPL Security Paper Limited 114.75 114.79 111.00 112.44 -0.60 41,000
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 829.00 829.00 798.00 800.00 -13.05 7,100
FEROZ Ferozsons Laboratories Limited 1,060.00 1,060.00 1,041.05 1,057.55 -5.93 6,700
GLAXO GlaxoSmithKline (Pakistan) Limited 216.85 216.90 214.00 214.14 -1.44 93,900
HINOON Highnoon Laboratories Limited 609.97 610.00 600.00 602.89 0.25 8,000
IBLHL IBL HealthCare Limited 161.45 162.50 160.10 160.30 -1.53 16,000
OTSU Otsuka Pakistan Limited 80.05 80.05 80.00 80.00 -0.99 1,500
SAPL Sanofi-Aventis Pakistan Limited 555.00 564.00 555.00 564.00 9.00 300
SEARL The Searle Company Limited 580.00 584.00 570.30 571.93 -7.85 357,300
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.55 36.55 36.55 36.55 -0.10 5,000
AEL Arshad Energy Limited 12.44 12.44 11.40 11.40 -0.61 33,500
EPQL Engro Powergen Qadirpur Limited 32.00 32.49 32.00 32.02 -0.29 98,000
HUBC Hub Power Company Limited 130.75 133.50 130.75 131.21 -0.10 579,500
JPGL Japan Power Generation Limited 4.20 4.28 4.11 4.16 -0.04 576,000
KEL K-Electric Limited 8.11 8.24 8.09 8.11 0.00 6,286,500
KOHE Kohinoor Energy Limited 42.50 42.50 42.00 42.00 -0.48 98,000
KOHP Kohinoor Power Company Limited 6.75 6.75 6.57 6.63 -0.23 11,000
KAPCO Kot Addu Power Company Limited 87.90 88.00 87.50 87.99 0.43 444,000
LPL Lalpir Power Limited 22.85 22.85 22.50 22.50 -0.05 246,500
NCPL Nishat Chunian Power Limited 56.10 56.25 55.75 56.01 0.39 162,000
NPL Nishat Power Limited 55.99 56.00 55.70 55.70 -0.29 6,500
PKGP PAKGEN Power Limited 24.80 25.80 24.75 25.75 0.69 99,000
SPWL Saif Power Limited 30.50 31.00 30.15 30.33 -0.20 122,000
TSPL Tri-Star Power Limited 5.49 5.63 5.40 5.43 -0.06 48,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.36 10.54 10.36 10.41 0.05 27,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 311.80 312.75 304.99 305.33 -6.19 966,300
BYCO Byco Petroleum Pakistan Limited 22.65 22.75 21.94 22.14 -0.42 3,892,000
NRL National Refinery Limited 551.89 553.88 539.00 540.01 -9.98 547,500
PRL Pakistan Refinery Limited 47.31 47.90 46.30 46.60 -0.67 1,512,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.00 5.00 5.00 5.00 0.01 3,500
ADAMS Adam Sugar Mills Limited 33.00 33.70 32.50 32.74 -0.46 118,500
AABS Al-Abbas Sugar Mills Limited 250.00 255.00 250.00 255.00 0.00 500
ANSM Ansari Sugar Mills Limtied 18.00 18.00 16.75 16.78 -0.69 28,500
CHAS Chashma Sugar Mills Limited. 76.72 76.72 76.72 76.72 -4.03 1,100
DWSM Dewan Sugar Mills Limited 4.90 5.04 4.80 4.82 -0.28 117,000
FRSM Faran Sugar Mills Limited 120.76 124.75 120.00 122.92 -1.45 11,300
HABSM Habib Sugar Mills Limited 37.95 38.50 37.75 37.75 -0.25 19,500
HAL Habib-ADM Limited 21.25 21.25 21.00 21.03 0.03 6,500
HWQS Haseeb Waqas Sugar Mills Limited 5.12 5.15 5.00 5.06 -0.39 20,000
HUSS Husein Sugar Mills Limited 27.42 29.25 27.42 28.05 -0.81 113,500
IMSL Imperial Sugar Limited 5.00 5.00 4.60 4.85 0.00 83,500
JDWS J.D.W. Sugar Mills Limited 405.01 417.00 403.75 416.00 -9.00 4,600
JSML Jauharabad Sugar Mills Limited 65.00 65.00 64.84 64.84 -3.41 3,500
MRNS Mehran Sugar Mills Limited 182.00 182.00 174.00 174.00 -8.00 500
MIRKS Mirpurkhas Sugar Mills Limited 130.01 133.00 129.99 132.54 0.54 24,600
MZSM Mirza Sugar Mills Limited 2.15 2.15 2.11 2.11 -0.13 2,000
NONS Noon Sugar Mills Limited 27.03 28.49 27.03 28.45 0.06 8,500
PNGRS Pangrio Sugar Mills Limited 2.30 2.30 2.25 2.25 0.00 50,500
SHJS Shahtaj Sugar Mills Limited 97.98 98.00 97.98 98.00 1.00 7,000
SML Shakarganj Limited 15.00 15.46 15.00 15.20 0.10 185,500
SASML Sind Abadgar Sugar Mills Limited 21.52 21.52 21.52 21.52 1.02 500
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 2.13 2.20 1.99 2.13 -0.03 591,500
RUPL Rupali Polyester Limited 9.50 9.50 9.50 9.50 -0.35 7,000
TRPOL Tri-Star Polyester Limited 1.53 1.53 1.53 1.53 -0.02 10,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 31.00 31.25 30.80 30.86 -0.23 72,500
HUMNL Hum Network Limited 11.05 11.07 10.71 10.80 -0.23 825,000
MDTL Media Times Limited 1.66 1.74 1.66 1.67 0.01 101,500
NETSOL NetSol Technologies Limited 55.74 55.90 54.40 55.05 -0.72 233,500
PAKD Pak Datacom Limited 73.00 73.00 73.00 73.00 -0.12 1,000
PTC Pakistan Telecommunication Company Limited 16.06 16.60 16.06 16.47 0.35 6,791,000
SYS Systems Limited 62.50 63.20 61.75 62.91 0.41 349,000
TELE Telecard Limited 3.00 3.07 2.93 2.99 -0.03 514,500
TRG TRG Pakistan Limited 34.30 34.71 34.10 34.20 -0.23 7,919,000
WTL WorldCall Telecom Limited 1.77 1.77 1.70 1.71 -0.09 4,283,500
TEXTILE COMPOSITE (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 69.50 69.50 69.50 69.50 0.00 5,000
ANL Azgard Nine Limited 4.00 4.04 3.92 3.97 -0.03 650,000
BHAT Bhanero Textile Mills Limited 678.30 678.30 678.30 678.30 0.00 100
BTL Blessed Textile Mills Limited 158.00 158.00 158.00 158.00 2.00 200
CHBL Chenab Limited 3.41 3.63 3.35 3.62 0.20 68,500
CLCPS Chenab Limited - Preference Shares 1.22 1.29 1.22 1.28 0.01 10,500
CRTM Crescent Textile Mills Limited 20.30 20.75 20.30 20.61 0.41 75,000
DLL Dawood Lawrancepur Limited 183.11 187.50 183.10 186.21 -1.74 1,600
FASM Faisal Spinning Mills Limited 161.50 162.93 161.50 162.00 6.82 12,500
GFIL Ghazi Fabrics International Limited 5.24 5.24 4.70 4.70 -0.10 1,500
GATM Gul Ahmed Textile Mills Limited 42.50 43.71 42.40 43.71 2.08 2,141,000
HAFL Hafiz Limited 69.45 69.45 69.45 69.45 9.45 500
ISTM Ishaq Textile Mills Limited 10.35 10.35 10.25 10.35 0.35 2,000
JUBS Jubilee Spinning and Weaving Mills Limited 3.70 4.39 3.70 4.39 0.13 1,500
KOIL Kohinoor Industries Limited 4.38 4.40 4.30 4.35 0.06 110,500
KML Kohinoor Mills Limited 26.75 27.40 26.09 26.44 -0.56 53,500
KTML Kohinoor Textile Mills Limited 85.00 85.95 84.00 85.28 -0.72 15,000
MSOT Masood Textile Mills Limited 168.10 169.17 168.10 169.17 8.05 700
MTIL Mian Textile Industries Limited 2.31 2.40 2.31 2.40 0.10 6,500
MFTM Mohummed Farooq Textile Mills Limited 2.73 2.75 2.70 2.71 -0.02 10,500
NCL Nishat Chunian Limited 41.15 42.78 41.00 42.56 1.54 6,228,000
NML Nishat Mills Limited 116.49 119.25 116.00 118.85 3.02 4,298,200
REDCO Redco Textiles Limited 4.01 4.40 4.01 4.37 0.38 347,500
TOWL Towellers Limited 39.00 40.99 38.95 40.99 -0.01 3,000
ZAHID Zahidjee Textile Mills Limited 14.20 14.20 14.00 14.00 -0.20 22,500
TEXTILE SPINNING (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.55 1.59 1.54 1.56 0.00 107,500
BILF Bilal Fibres Limited 3.39 3.50 3.39 3.50 0.39 4,000
BROT Brothers Textile Mills Limited 4.27 4.49 4.21 4.49 0.24 5,000
CWSM Chakwal Spinning Mills Limited 5.10 5.49 5.10 5.47 -0.08 2,500
CTM Colony Textile Mills Limited 2.65 2.72 2.60 2.69 0.08 237,500
DSIL D.S. Industires Limited 2.65 2.80 2.62 2.64 0.05 296,000
DFSM Dewan Farooque Spinning Mills Limited 2.40 2.53 2.40 2.50 0.03 122,000
DWTM Dewan Textile Mills Limited 6.20 6.40 6.20 6.40 0.50 1,000
DINT Din Textile Mills Limited 99.00 99.00 99.00 99.00 -0.50 6,000
ELSM Ellcot Spinning Mills Limited 84.24 84.89 84.00 84.89 4.04 5,500
GADT Gadoon Textile Mills Limited 140.00 146.47 140.00 146.47 6.97 105,700
HIRAT Hira Textile Mills Limited 9.65 9.85 9.60 9.67 -0.13 43,500
JATM J.A. Textile Mills Limited 4.10 4.10 4.10 4.10 -0.70 1,500
JDMT Janana-de-Malucho Textile Mills Limited 91.15 92.99 91.00 92.96 0.33 4,000
KOSM Kohinoor Spinning Mills Limited 5.60 5.60 5.30 5.37 -0.09 148,500
LMSM Land Mark Spinning Industries Limited 5.00 5.00 5.00 5.00 -0.01 2,500
MQTM Maqbool Textile Mills Limited 17.75 18.00 17.75 18.00 1.00 9,500
NCML Nazir Cotton Mills Limited 3.36 3.36 3.25 3.32 -0.11 44,000
PRET Premium Textile Mills Limited 79.75 79.75 78.00 78.05 -1.95 10,000
RAVT Ravi Textile Mills Limited 2.72 2.80 2.71 2.76 -0.04 9,500
RUBY Ruby Textile Mills Limited 9.00 9.00 7.73 8.47 -0.20 35,500
SAIF Saif Textile Mills Limited 17.00 17.30 17.00 17.30 0.99 1,000
SLYT Sally Textile Mills Limited 11.50 11.50 11.50 11.50 -0.50 500
SNAI Sana Industries Limited 88.00 88.50 88.00 88.50 0.00 1,000
SSML Saritow Spinning Mills Limited 5.10 5.15 5.10 5.13 -0.17 4,000
SHDT Shadab Textile Mills Limited 54.65 57.40 54.65 57.40 -0.08 1,500
TEXTILE WEAVING (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 256.84 256.86 255.00 256.86 12.23 400
SERF Service Fabircs Limited 14.48 14.48 13.63 14.08 0.02 18,500
YOUW Yousuf Weaving Mills Limited 2.68 2.74 2.67 2.73 0.03 7,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,200.00 1,200.00 1,180.00 1,195.83 35.33 240
PMPK Philip Morris (Pakistan) Limited 1,600.00 1,620.00 1,600.00 1,610.00 66.90 1,000
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.79 8.02 7.70 7.73 -0.05 2,956,500
PIBTL Pakistan International Bulk Terminal Limited 32.82 32.84 32.50 32.55 -0.09 2,380,500
PICT Pakistan International Container Terminal Limited 344.00 350.00 340.00 345.40 5.40 1,900
PNSC Pakistan National Shipping Corporation Limited 108.98 110.50 107.60 107.91 -1.24 156,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 260.16 265.00 260.00 265.00 -5.00 8,300
SSOM S.S. Oil Mills Limited 43.00 43.50 43.00 43.50 -0.47 1,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 58.25 59.25 58.25 58.77 -0.06 11,500
Future Contracts (Number of traded companies in sector: 76)
Symbol Company Name Open High Low Close Change Volume
FABL-AUG   14.00 14.00 13.97 14.00 0.00 11,000
OGDC-JUL   139.70 139.70 137.15 138.00 0.00 301,000
UBL-AUG   186.00 187.00 185.56 186.50 0.00 75,000
FFC-AUG   114.60 114.95 114.26 114.39 0.00 161,000
EFOODS-AUG   147.50 147.50 145.60 146.27 0.00 643,500
HUMNL-JUL   10.90 10.98 10.74 10.75 0.00 332,500
PAEL-JUL   71.40 72.13 70.90 71.07 0.00 2,846,500
POWER-AUG   11.15 11.20 10.92 11.05 0.00 472,500
SEARL-AUG   585.50 585.50 573.75 576.20 0.00 273,000
SSGC-AUG   31.51 31.53 30.61 30.81 0.00 2,025,500
ENGRO-AUG   335.00 337.55 334.00 335.01 0.00 514,500
HBL-AUG   218.50 223.90 218.00 221.79 0.00 258,500
NML-JUL   116.38 119.31 116.00 118.94 0.00 1,130,500
TRG-JUL   34.35 34.70 34.07 34.20 0.00 4,897,000
OGDC-AUG   140.89 140.89 138.35 139.03 0.00 516,500
SNGP-JUL   42.80 42.90 41.80 42.15 0.00 2,721,500
AICL-JUL   51.80 52.20 51.80 52.19 0.00 31,500
PSO-JUL   420.98 421.50 414.00 416.41 0.00 149,500
FATIMA-JUL   34.00 34.00 33.70 33.81 0.00 1,235,000
PAEL-AUG   71.85 72.40 71.25 71.57 0.00 4,066,000
NML-AUG   117.00 120.15 116.89 119.77 0.00 1,535,500
TRG-AUG   34.66 34.95 34.35 34.48 0.00 5,441,000
SNGP-AUG   43.10 43.20 42.15 42.46 0.00 3,903,000
FFBL-JUL   55.40 55.62 54.70 55.23 0.00 1,119,500
AICL-AUG   52.25 52.55 51.80 52.51 0.00 95,500
PSO-AUG   423.00 423.98 415.00 419.20 0.00 258,000
EFERT-JUL   68.87 69.05 68.10 68.23 0.00 1,070,000
FATIMA-AUG   34.00 34.27 34.00 34.00 0.00 157,500
HUBC-JUL   131.00 133.95 131.00 131.20 0.00 22,000
HASCOL-JUL   232.50 233.80 229.10 232.04 0.00 89,000
PPL-JUL   161.50 161.50 156.40 158.49 0.00 146,500
ATRL-JUL   312.49 312.49 305.00 305.94 0.00 190,500
CHCC-JUL   129.58 131.00 128.68 130.03 0.00 74,000
BOP-JUL   8.34 8.41 8.30 8.30 0.00 997,000
FFBL-AUG   55.51 56.00 55.20 55.55 0.00 1,404,500
NCL-JUL   41.20 42.85 40.87 42.59 0.00 1,279,500
EFERT-AUG   68.90 69.50 68.55 68.73 0.00 1,487,500
HUBC-AUG   134.19 134.20 132.50 132.50 0.00 14,000
HASCOL-AUG   235.00 235.00 231.00 233.24 0.00 225,500
PAKCEM-JUL   17.72 18.95 17.72 18.95 0.00 36,000
PPL-AUG   162.50 162.50 156.75 159.08 0.00 205,000
ATRL-AUG   314.49 314.51 307.10 307.96 0.00 451,500
CHCC-AUG   130.25 132.00 129.10 130.85 0.00 124,000
PIOC-JUL   119.50 119.99 118.40 119.18 0.00 28,000
BOP-AUG   8.35 8.50 8.35 8.38 0.00 969,000
NCL-AUG   41.49 43.15 41.30 42.94 0.00 2,440,000
MLCF-JUL   113.50 113.90 112.75 113.19 0.00 218,500
DGKC-JUL   209.50 210.40 208.20 208.84 0.00 358,000
ISL-JUL   39.10 39.10 39.10 39.10 0.00 5,500
AKBL-JUL   18.54 18.60 18.54 18.55 0.00 6,500
PTC-JUL   16.14 16.51 16.06 16.33 0.00 2,876,500
TPL-JUL   12.22 12.30 11.91 12.02 0.00 1,645,500
FCCL-JUL   37.50 37.65 37.45 37.61 0.00 388,500
KEL-JUL   8.20 8.23 8.06 8.12 0.00 1,192,000
PAKCEM-AUG   17.93 19.04 17.93 19.04 0.00 87,500
PIOC-AUG   120.00 121.00 120.00 120.15 0.00 12,000
DCL-JUL   15.10 15.90 15.10 15.46 0.00 2,606,000
BAFL-JUL   27.20 27.20 27.15 27.16 0.00 20,000
FABL-JUL   13.90 13.90 13.90 13.90 0.00 1,000
MLCF-AUG   114.00 114.20 112.80 113.68 0.00 242,500
DGKC-AUG   210.50 211.50 209.00 210.11 0.00 888,500
UBL-JUL   185.90 186.95 185.16 186.32 0.00 138,000
FFC-JUL   114.00 114.00 112.10 113.93 0.00 122,500
AKBL-AUG   18.70 18.70 18.70 18.70 0.00 5,000
PTC-AUG   15.35 15.68 15.22 15.52 0.00 1,933,500
TPL-AUG   12.32 12.40 12.06 12.13 0.00 1,333,500
EFOODS-JUL   146.50 146.50 144.55 145.25 0.00 557,500
FCCL-AUG   37.74 37.89 37.60 37.87 0.00 321,500
KEL-AUG   8.12 8.31 8.12 8.19 0.00 2,131,500
POWER-JUL   11.05 11.09 10.82 10.95 0.00 532,000
SEARL-JUL   581.00 581.00 570.00 572.15 0.00 270,000
SSGC-JUL   31.40 31.40 30.30 30.59 0.00 1,030,500
ENGRO-JUL   333.40 335.25 331.60 332.68 0.00 397,500
HBL-JUL   218.00 223.00 218.00 220.26 0.00 93,000
DCL-AUG   15.49 16.02 15.21 15.62 0.00 4,699,000
BAFL-AUG   27.20 27.40 27.20 27.40 0.00 28,000

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