ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Tuesday, April 28, 2015

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on April 27, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 33,783.92 33,970.73 33,783.92 33,844.30 69.18 174,915,170
KSE-30 KSE-30 Index 21,713.79 21,848.97 21,713.79 21,768.03 62.12 113,864,850
KSE-ALL KSE All Share Index 23,612.87 23,714.93 23,589.49 23,607.58 2.01 263,461,040
KSE-MI30 KSE Meezan Index 55,212.56 55,408.30 55,011.99 55,090.97 4.00 80,987,250
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 175.00 180.94 175.00 180.94 8.61 26,000
ATBA Atlas Battery Limited 730.00 745.00 705.00 735.00 12.00 1,950
ATLH Atlas Honda Limited 399.00 409.00 390.00 390.38 -2.38 12,400
DFML Dewan Farooque Motors Limited 7.30 7.40 6.86 6.89 -0.36 2,127,500
EXIDE Exide Pakistan Limited 1,085.00 1,090.00 1,050.00 1,080.00 -22.47 600
GTYR General Tyre and Rubber Co. of Pakistan Limited 142.00 142.85 138.52 139.30 -2.27 50,600
GHNL Ghandara Nissan Limited 63.98 63.98 63.98 63.98 3.04 9,500
GAIL Ghani Automobile Industries Limited 7.49 7.63 6.70 6.80 -0.33 10,266,000
HCAR Honda Atlas Cars (Pakistan) Limited 233.80 236.30 232.00 234.41 3.98 1,846,900
INDU Indus Motor Company Limited 1,098.40 1,145.00 1,090.00 1,138.19 38.92 34,000
PSMC Pak Suzuki Motor Company Limited 427.40 427.40 419.10 426.70 19.65 492,400
SAZEW Sazgar Engineering Works Limited 43.89 43.89 43.85 43.87 0.77 1,000
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 880.00 939.50 880.00 930.00 28.23 660
NMFL Nirala MSR Foods Limited 16.10 16.37 15.75 15.98 -0.17 77,000
Chemicals (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.20 7.20 7.20 7.20 -0.30 500
ARPL Archroma Pakistan Limited 476.00 477.00 470.00 470.08 -4.54 4,100
AHCL Arif Habib Corporation Limited 34.49 34.88 34.10 34.20 -0.29 305,000
BAPL Bawany Air Product Limited 6.20 6.20 6.05 6.05 -0.44 4,500
BIFO Biafo Industries Limited 210.02 210.02 196.51 197.15 -2.87 53,400
DAWH Dawood Hercules Corporation Limited 112.50 113.00 111.22 112.00 -1.10 48,000
DCH Descon Chemicals Limited 4.96 5.00 4.74 4.77 -0.15 180,500
DOL Descon Oxychem Limited 4.40 4.50 4.26 4.28 -0.09 362,500
DSFL Dewan Salman Fibre Limited 1.83 1.83 1.69 1.70 -0.06 428,000
DYNO Dynea Pakistan Limited 51.00 51.10 51.00 51.10 -0.03 9,000
ENGRO Engro Corporation Limited 303.05 311.80 302.99 310.09 9.64 8,957,900
EFERT Engro Fertilizers Limited 84.00 84.35 82.61 83.21 -0.31 1,661,000
EPCL Engro Polymer and Chemicals Limited 9.29 9.45 9.29 9.35 0.00 195,500
FATIMA Fatima Fertilizer Company Limited 37.99 38.75 37.80 37.87 -0.09 397,000
FFBL Fauji Fertilizer Bin Qasim Limited 48.80 49.00 47.98 48.16 -0.40 931,500
FFC Fauji Fertilizer Company Limited 138.73 140.00 138.00 139.89 1.71 914,300
GGL Ghani Gases Limited 29.75 30.30 29.70 29.83 -0.04 119,500
ICI I.C.I. Pakistan Limited 424.99 425.00 418.10 419.54 -2.91 24,700
ICL Ittehad Chemical Limited 43.70 44.64 43.70 44.64 2.12 146,500
LPGL Leiner Pak Gelatine Limited 29.00 29.00 29.00 29.00 0.50 500
LINDE Linde Pakistan Limited 161.50 161.50 161.00 161.38 -2.62 400
LOTCHEM Lotte Chemical Pakistan Limited 6.32 6.45 6.18 6.32 0.11 595,500
MWMP Mandviwala Mauser Plastic Industries Limited 3.00 3.20 2.40 3.20 -0.07 5,500
NICL Nimir Industrial Chemicals Limited 20.29 20.40 19.85 20.32 0.46 87,500
PGCL Pakistan Gum and Chemiclas Limited 237.01 244.85 236.47 236.47 -12.45 3,200
PPVC Pakistan PVC Limited 5.05 5.10 4.60 4.76 -0.46 40,500
SHCI Shaffi Chemical Industries Limited 3.03 3.38 3.02 3.38 0.03 1,500
SITC Sitara Chemical Industries Limited 321.50 321.50 320.00 320.00 -1.45 1,100
SPL Sitara Peroxide Limited 11.95 12.32 11.85 12.29 0.15 257,500
UDPL United Distributors Pakistan Limited 36.40 36.40 36.40 36.40 1.20 1,000
WAHN Wah Noble Chemicals Limited 53.00 53.00 53.00 53.00 -2.10 500
Commercial Banks (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 116.00 116.00 113.60 113.74 -2.14 219,500
AMBL Apna Microfinance Bank Limited 6.45 6.45 6.00 6.33 -0.16 48,000
AMBLR1 Apna Microfinance Bank Limited(R) 0.85 0.99 0.81 0.90 -0.14 20,000
AKBL Askari Bank Limited 21.77 22.14 21.72 21.88 -0.06 1,269,000
BAFL Bank Al-Falah Limited 30.19 30.51 29.99 30.26 -0.16 2,328,000
BAHL Bank Al-Habib Limited 48.50 48.98 46.51 46.78 -1.25 845,000
BOK Bank Of Khyber Limited 9.75 9.90 9.75 9.83 -0.06 12,000
BOP Bank Of Punjab Limited 9.74 10.00 9.56 9.93 0.33 20,301,500
BIPL Bankislami Pakistan Limited 9.70 9.90 9.70 9.90 0.02 5,500
FABL Faysal Bank Limited 17.25 17.45 17.00 17.39 0.31 5,285,000
HBL Habib Bank Limited 196.00 201.51 192.05 200.10 4.13 4,413,700
HMB Habib Metropolitan Bank Limited 34.24 34.24 33.52 33.52 -0.36 8,000
JSBL JS Bank Limited 7.99 8.10 7.59 7.67 -0.15 2,376,500
KASBB KASB Bank Limited 3.39 3.57 3.25 3.37 -0.08 19,671,500
MCB MCB Bank Limited 286.55 292.50 286.55 291.68 5.49 734,000
MEBL Meezan Bank Limited 45.75 48.25 45.65 46.35 0.35 63,500
NBP National Bank Of Pakistan 60.55 60.85 60.00 60.51 0.13 756,000
NIB NIB Bank Limited 2.20 2.24 2.12 2.15 -0.05 2,138,500
SBL Samba Bank Limited 6.20 6.33 6.20 6.25 0.20 22,000
SILK Silkbank Limited 2.25 2.30 2.01 2.04 -0.20 2,205,500
SNBL Soneri Bank Limited 13.31 13.36 13.10 13.20 -0.33 61,000
SCBPL Standard Chartered Bank Limited 24.00 24.50 24.00 24.00 -0.50 5,000
SMBL Summit Bank Limited 4.08 4.08 3.89 3.92 -0.07 343,500
UBL United Bank Limited 183.49 184.99 179.25 180.18 -2.56 1,772,100
Construction and Materials (Cement) (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 391.52 400.00 387.99 388.93 -6.24 36,900
ACPL Attock Cement (Pakistan) Limited 200.00 202.99 199.75 202.38 1.63 31,500
BGL Baluchistan Glass Limited 3.75 3.75 3.30 3.72 -0.32 51,500
BERG Berger Paints Pakistan Limited 118.50 122.00 117.25 119.97 2.89 208,000
BWCL Bestway Cement Limited 125.90 126.00 125.90 126.00 6.00 4,100
BUXL Buxly Paints Limited 39.90 39.90 39.90 39.90 1.90 11,000
CHCC Cherat Cement Company Limited 74.20 75.70 74.10 74.24 -0.72 620,000
DGKC D.G. Khan Cement Company Limited 135.20 139.40 134.60 137.62 3.23 17,065,500
DNCC Dandot Cement Company Limited 11.80 12.42 11.80 12.39 0.97 113,500
DCL Dewan Cement Limited 6.91 7.27 6.90 6.99 0.11 7,791,500
EMCO Emco Industries Limited 3.45 3.50 3.45 3.50 0.10 1,500
FCCL Fauji Cement Company Limited 34.60 35.50 33.65 33.79 -0.61 27,944,000
FECTC Fecto Cement Limited 73.50 74.50 69.30 69.65 -3.29 400,000
FLYNG Flying Cement Company Limited 7.35 7.35 7.02 7.12 0.07 38,500
FRCL Frontier Ceramics Limited 5.65 5.85 5.65 5.85 0.35 13,500
HADC Haydary Construction Company Limited 1.69 1.70 1.62 1.63 -0.04 8,000
JVDC Javedan Corporation Limited 24.60 24.90 24.60 24.90 -0.10 7,500
KOHC Kohat Cement Limited 199.00 199.00 197.01 197.93 -1.07 7,700
LPCL Lafarge Pakistan Cement Limited 17.07 17.84 17.07 17.62 0.60 6,216,000
LUCK Lucky Cement Limited 491.05 492.00 486.00 487.11 -1.38 231,100
MLCF Maple Leaf Cement Factory Limited 62.60 64.25 61.85 62.93 0.58 6,625,000
PIOC Pioneer Cement Limited 82.50 82.79 80.90 81.09 -0.93 914,500
POWER Power Cement Limited 8.00 8.00 7.62 7.69 -0.11 2,412,000
STCL Shabbir Tiles and Ceramics Limited 8.45 9.00 8.45 8.68 0.24 1,569,000
Electricity (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 31.50 31.60 31.50 31.50 0.00 7,000
EPQL Engro Powergen Qadirpur Limited 42.50 42.50 41.80 41.85 -0.46 859,500
HUBC Hub Power Company Limited 97.25 97.25 95.00 95.65 -0.74 180,000
IDEN Ideal Energy Limited 6.15 7.03 6.15 7.03 1.00 49,500
JPGL Japan Power Generation Limited 3.95 3.95 3.60 3.80 0.09 1,380,000
KEL K-Electric Limited 7.54 7.57 7.38 7.41 -0.02 9,037,000
KOHE Kohinoor Energy Limited 45.24 45.50 45.00 45.50 0.48 106,500
KOHP Kohinoor Power Company Limited 3.15 3.34 3.15 3.19 0.01 13,500
KAPCO Kot Addu Power Company Limited 89.90 90.69 89.00 89.08 -0.27 1,076,500
LPL Lalpir Power Limited 33.85 33.85 32.90 32.98 0.08 789,500
NCPL Nishat Chunian Power Limited 64.10 66.30 64.10 66.25 2.35 346,000
NPL Nishat Power Limited 58.01 59.96 57.50 59.41 1.28 762,500
PKGP PAKGEN Power Limited 29.75 31.00 29.75 30.06 -0.14 598,000
SPWL Saif Power Limited 40.35 40.50 40.00 40.38 0.36 217,000
SEL Sitara Energy Limited 39.50 40.50 39.50 40.50 0.60 4,500
SEPCO Southern Electric Power Company Limited 2.75 2.75 2.56 2.63 0.04 876,000
TSPL Tri-Star Power Limited 1.55 1.55 1.48 1.50 0.00 8,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 20.75 21.01 20.50 20.51 0.11 4,000
PCAL Pakistan Cables Limited 130.87 142.42 130.87 137.71 -0.04 8,600
Engineering (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 44.00 44.72 42.70 43.71 -1.04 1,500
AGTL Al-Ghazi Tractors Limited 376.50 376.50 371.00 373.41 -5.50 10,000
BCL Bolan Casting Limited 57.20 57.25 54.55 55.61 1.02 22,500
GHNI Ghandhara Industries Limited 47.42 47.42 47.42 47.42 2.25 2,500
HINO HinoPak Motors Limited 954.99 970.00 945.00 948.82 6.44 18,800
KSBP K.S.B. Pumps Co. Limited 147.00 148.50 137.01 146.02 2.39 42,800
MTL Millat Tractors Limited 615.00 626.00 614.00 615.65 4.29 6,900
MUGHAL Mughal Iron and Steel Industries Limited 45.29 45.29 42.87 44.51 -0.61 1,760,500
PECO Pakistan Engineering Company Limited 100.75 110.24 99.75 99.75 -5.25 2,700
Equity Investment Instruments (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 38.55 38.55 38.50 38.50 -0.89 2,500
BRR B.R.R. Guardian Modaraba 7.12 7.75 7.12 7.72 0.22 117,000
CSM Crescent Standard Modaraba 1.92 1.92 1.92 1.92 0.02 2,000
FANM First Al-Noor Modarba 4.30 4.30 4.30 4.30 0.09 50,000
FECM First Elite Capital Modaraba 4.00 4.00 4.00 4.00 -0.18 1,500
FEM First Equity Modarba 4.95 5.94 4.75 5.05 0.11 124,500
FFLM First Fidelity Leasing Modaraba 2.69 2.69 2.53 2.69 0.19 33,500
FHAM First Habib Modarba Limited 10.05 10.20 10.00 10.05 -0.01 68,500
FIBLM First IBL Modaraba 2.85 2.85 2.85 2.85 -0.95 2,500
FNBM First National Bank Modarba 3.05 3.36 3.00 3.36 0.28 12,500
PAKMI First Pakistan Modarba 1.72 1.72 1.72 1.72 0.05 2,000
FPRMR1 First Paramunt Modaraba(R) 3.15 3.15 3.10 3.11 -0.14 6,500
PMI First Prudential Modarba 1.77 1.80 1.75 1.75 -0.05 93,000
FPJM First Punjab Modarba 5.27 5.50 5.27 5.40 0.05 43,000
FUDLM First UDL Modarba 24.25 24.25 23.80 24.00 -0.13 38,000
GASF Golden Arrow Selected Funds Limited 10.35 10.48 9.61 10.02 -0.40 994,500
KASBM KASB Modaraba 4.01 4.30 4.00 4.00 0.00 41,000
PGF PICIC Growth Fund 25.00 25.25 24.60 25.04 -0.14 637,500
PIF PICIC Investment Fund 11.50 11.50 11.21 11.50 -0.02 326,000
SINDM Sindh Modaraba 7.10 7.10 6.65 6.65 -0.35 2,000
SCM Standard Chartered Modaraba 27.15 27.15 27.15 27.15 0.05 500
TSMF Tri-Star Mutual Fund Limited 2.89 3.49 2.89 3.49 0.20 18,000
Financial Services (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 59.89 60.20 58.00 59.73 -0.01 129,500
CPAL Capital Assets Leasing Corporation Limited 5.00 5.00 5.00 5.00 -0.93 1,000
DEL Dawood Equities Limited 3.00 3.00 3.00 3.00 0.00 500
ESBL Escorts Investment Bank Limited 2.10 2.34 2.10 2.34 -0.10 23,500
FCSC First Capital Securites Corporation Limited 1.86 1.86 1.77 1.86 0.06 13,500
FCIBL First Credit & Invest Bank Limited 7.10 7.10 6.16 6.74 -0.23 2,500
FDIBL First Dawood Investment Bank Limited 1.07 1.07 1.07 1.07 -0.04 500
IGIBL IGI Investment Bank Limited 1.95 1.95 1.80 1.81 -0.12 76,500
IFSL Invest & Finance Securities Limited 24.58 24.58 24.58 24.58 1.17 27,500
ICIBL Invest Capital Investment Bank Limited 1.67 1.70 1.67 1.70 -0.06 11,500
JSCL Jahangir Siddiqui Company Limited 21.53 21.53 20.75 20.96 -0.37 4,661,000
JSGCL JS Global Capital Limited 37.00 37.00 36.91 36.91 -1.94 1,500
JSIL JS Investments Limited 13.20 13.70 13.15 13.37 -0.13 2,442,500
KASBSL KASB Securities Limited 8.70 8.99 7.45 8.64 0.19 20,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 29.55 30.20 29.00 30.20 1.28 31,000
NEXT Next Capital Limited 5.00 5.00 4.70 4.95 0.18 48,500
OLPL Orix Leasing Pakistan Limited 62.55 63.05 61.50 61.50 -0.91 21,500
PASL Pervez Ahmed Securities Limited 2.17 2.42 2.17 2.26 0.10 2,829,500
SPLC Saudi Pak Leasing Company Limited 1.45 1.51 1.44 1.47 0.00 17,000
SLCL Security Leasing Corporation Limited 3.05 3.75 3.00 3.34 0.34 134,500
SFLL SFL Limited 67.00 70.00 67.00 70.00 -12.64 48,500
TRIBL Trust Investment Bank Limited 1.36 1.36 1.17 1.17 -0.20 1,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.20 72.25 72.20 72.25 -3.75 1,000
PTC Pakistan Telecommunication Company Limited 20.75 20.90 20.67 20.78 -0.06 1,046,500
TELE Telecard Limited 3.18 3.33 3.18 3.22 0.06 188,000
WTL WorldCall Telecom Limited 1.50 1.50 1.40 1.42 -0.07 216,000
Food Producers (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.15 20.30 19.13 20.22 0.09 15,500
ALNRS Al-Noor Sugar Mills Limited 31.00 31.00 31.00 31.00 -0.91 3,500
CHAS Chashma Sugar Mills Limited. 21.75 21.75 21.50 21.50 -0.54 2,000
CLOV Clover Pakistan Limited 90.11 93.00 89.00 89.30 -0.78 99,200
CSUML Colony Sugar Mills Limited 4.60 4.60 4.57 4.57 -0.10 22,500
DAAG Data Agro Limited 13.57 13.57 13.10 13.10 -0.48 1,000
DWSM Dewan Sugar Mills Limited 3.50 3.50 3.12 3.23 -0.26 83,500
EFOODS Engro Foods Limited 146.97 147.80 144.10 144.73 -2.13 2,039,300
HABSM Habib Sugar Mills Limited 35.00 35.00 33.90 34.01 -0.24 40,500
HAL Habib-ADM Limited 28.50 28.50 28.04 28.43 -0.72 6,500
JDWS J.D.W. Sugar Mills Limited 264.99 267.75 264.99 267.75 12.75 1,600
MIRKS Mirpurkhas Sugar Mills Limited 55.00 55.00 53.00 53.00 -2.50 4,500
MZSM Mirza Sugar Mills Limited 2.10 2.15 2.10 2.15 0.01 43,000
MFFL Mitchells Fruit Farms Limited 500.00 500.00 476.11 479.92 -20.35 5,600
NATF National Foods Limited 356.00 358.00 350.00 350.25 -9.75 5,450
NESTLE Nestle Pakistan Limited 10,000.00 10,000.00 10,000.00 10,000.00 0.00 20
NOPK Noon Pakistan Limited 73.68 73.68 69.70 72.50 -0.86 43,500
PNGRS Pangrio Sugar Mills Limited 2.40 2.40 2.40 2.40 0.10 2,000
POML Punjab Oil Mills Limited 188.00 193.00 187.00 192.09 5.32 2,100
QUICE Quice Food Limited 7.50 7.60 7.22 7.27 -0.26 296,500
RMPL Rafhan Maize Products Limited 9,200.00 9,200.00 9,200.00 9,200.00 -200.00 40
SHSML Shahmurad Sugar Mills Limited 37.98 37.98 37.50 37.50 0.50 6,500
SGML Shakerganj Mills Limited 14.78 14.90 14.50 14.72 -0.06 3,000
TICL Thal Industries Corporation Limited 90.11 90.11 90.11 90.11 -4.00 500
Forestry (Paper and Board) (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 53.30 53.80 53.00 53.80 -0.20 66,500
PPP Pakistan Paper Prouducts Limited 68.89 70.70 68.89 70.00 1.77 20,500
SEPL Security Paper Limited 76.00 76.90 75.00 75.73 -0.27 15,000
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.20 6.20 6.10 6.10 -0.14 5,000
CPPL Cherat Packaging Limited. 186.50 188.60 182.50 182.61 -3.99 17,700
ECOP Ecopack Limited 12.50 12.51 12.11 12.30 0.09 60,500
GHGL Ghani Glass Mills Limited 73.50 76.24 73.15 76.24 3.63 406,500
MACFL Macpac Films Limited 16.00 16.00 16.00 16.00 0.00 1,000
MERIT Merit Packaging Limited 18.05 18.99 18.00 18.54 0.23 42,500
PKGS Packages Limited 572.00 572.00 560.00 565.19 -7.94 641,200
SIEM Siemens Pakistan Engineering Co. Limited 1,120.00 1,120.00 1,100.00 1,102.40 -24.80 920
SPEL Synthetic Products Enterprises Limited 53.25 53.90 52.76 53.34 -1.01 63,500
THALL Thal Limited 278.00 289.89 278.00 284.67 6.67 10,300
TRIPF Tri-Pack Films Limited 181.00 185.00 175.25 180.00 -1.26 3,800
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 241.00 245.00 238.00 245.00 5.00 3,700
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 16.37 18.37 16.37 17.12 -0.25 344,000
HAEL Hala Enterprises Limited 10.02 11.31 10.02 11.31 0.98 22,500
PAEL Pak Elektron Limited 63.70 64.51 62.72 63.59 -0.05 13,929,000
SING Singer Pakistan Limited 15.30 15.74 14.80 15.17 -0.28 179,000
TGL Tariq Glass Industries Limited 60.05 60.57 58.60 59.57 -0.08 421,000
Industrial metals and Mining (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.25 7.30 7.12 7.21 -0.16 28,000
CSAP Crescent Steel & Allied Products Limited 47.00 48.01 46.60 47.02 -0.30 201,500
HSPI Huffaz Seamless Pipe Industries Limited 17.80 18.90 17.75 18.90 0.18 4,000
INIL International Industries Limited 71.00 71.80 70.00 71.28 -0.90 90,000
ISL International Steels Limited 27.01 27.01 26.70 26.95 -0.34 102,500
STPL Siddiqsons Tin Plate Limited 8.05 8.20 8.00 8.05 -0.07 257,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 34.80 35.25 34.30 34.42 -0.21 2,646,500
PICT Pakistan International Container Terminal Limited 250.50 253.00 250.11 253.00 -1.00 300
PNSC Pakistan National Shipping Corporation Limited 147.51 147.51 145.00 145.78 -4.13 16,000
Life Insurance (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 11.01 11.01 10.50 10.54 -0.96 48,000
EFUL EFU Life Assurance Limited 169.45 169.45 163.02 169.45 8.06 3,600
IGIL IGI Life Insurance Company Limited 126.00 126.00 126.00 126.00 0.00 100
JLICL Jubilee Life Insurance Company Limited 402.45 404.99 400.10 400.26 0.26 2,600
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 13.50 13.85 13.50 13.72 0.25 1,448,000
MDTL Media Times Limited 2.11 2.18 2.00 2.02 -0.13 1,536,500
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 23.05 23.39 22.83 22.90 -0.29 371,500
SSGC Sui Southern Gas Company Limited 36.12 36.70 35.10 35.62 -0.50 1,237,000
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.25 49.06 46.90 48.68 1.95 5,281,500
AGIC Askari General Inusrance Company Limited 33.26 33.26 32.30 32.31 0.63 80,000
ATIL Atlas Insurance Limited 67.00 67.10 67.00 67.10 -0.46 4,500
CSIL Crescent Star Insurance Company Limited 4.05 4.85 4.05 4.85 0.45 21,000
CYAN Cyan Limited 92.80 92.90 86.35 86.35 -4.54 220,000
EFUG EFU General Insurance Limited 152.90 152.90 144.00 144.35 -1.65 3,000
HICL Habib Insurance Company Limited 18.30 18.30 17.85 17.95 0.07 2,000
IGIIL IGI Insurance Limited 235.00 237.00 228.00 235.58 3.43 255,400
JGICL Jubilee General Insurance Company Limited 77.50 79.45 77.50 79.45 3.35 1,000
PKGI Pakistan General Insurance Company Limited 9.02 9.02 9.02 9.02 -0.72 500
PAKRI Pakistan Reinsurance Company Limited 27.16 27.64 27.16 27.53 0.18 306,000
PIL PICIC Insurance Limited 12.25 12.75 12.25 12.27 -0.25 8,500
PINL Premier Insurance Limited 20.50 20.50 20.50 20.50 0.05 1,000
RICL Reliance Insurance Company Limited 10.51 11.39 10.50 10.85 0.22 16,000
SHNI Shaheen Insurance Company Limited 5.30 5.47 5.30 5.45 0.21 17,000
TDIL TPL Direct Insurance Limited 18.75 19.00 18.75 19.00 1.00 1,000
UNIC United Insurance Company of Pakistan Limited 22.70 23.30 22.70 23.27 0.59 54,000
UVIC Universal Insurance Company Limited 4.50 5.00 4.50 5.00 1.00 49,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 546.10 551.00 540.10 549.38 -0.71 3,000
ATRL Attock Refinery Limited 205.99 213.75 204.35 213.75 10.17 2,016,700
BPL Burshane LPG (Pakistan) Limited 152.43 152.43 152.43 152.43 7.25 1,000
BYCO Byco Petroleum Pakistan Limited 12.60 12.74 12.30 12.41 -0.06 6,154,000
HASCOL Hascol Petroleum Limited 113.00 116.50 113.00 115.15 3.50 3,126,000
MARI Mari Petroleum Company Limited 548.88 557.00 538.00 541.31 -5.51 312,450
NRL National Refinery Limited 222.00 226.45 221.15 223.70 2.40 156,200
OGDC Oil and Gas Development Company Limited 185.00 185.50 182.00 183.14 -0.79 1,893,200
POL Pakistan Oilfields Limited 375.70 375.74 370.00 371.95 -2.74 212,500
PPL Pakistan Petroleum Limited 179.99 179.99 178.50 179.02 0.02 438,900
PRL Pakistan Refinery Limited 51.87 51.87 50.60 51.87 2.47 507,300
PSO Pakistan State Oil Company Limited 387.98 388.99 381.90 385.35 -2.22 1,498,800
SHEL Shell Pakistan Limited 244.00 254.99 244.00 251.61 6.43 362,400
Personal Goods (Textile) (Number of traded companies in sector: 71)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.15 2.25 2.10 2.13 -0.05 100,500
ADMM Artistic Denim Mills Limited 92.45 92.45 89.01 90.00 -1.26 4,300
ARUJ Aruj Industries Limited 16.00 16.00 16.00 16.00 -0.13 3,000
ASRL Associated Services Limited 19.90 19.90 19.90 19.90 1.00 2,000
ANL Azgard Nine Limited 4.52 4.80 4.50 4.60 0.06 484,500
BNWM Bannu Woollen Mills Limited 41.60 42.00 41.25 41.33 0.30 15,000
BTL Blessed Textile Mills Limited 145.00 145.00 139.00 141.50 -3.50 1,100
CHBL Chenab Limited 3.55 3.55 3.46 3.50 0.02 31,500
CLCPS Chenab Limited - Preference Shares 1.41 1.56 1.41 1.50 0.00 22,000
CTM Colony Textile Mills Limited 3.00 3.04 2.97 3.00 0.07 29,000
CJPL Crescent Jute Proudcts Limited 3.39 3.48 3.26 3.41 0.12 33,000
CRTM Crescent Textile Mills Limited 17.99 18.00 17.99 18.00 0.35 25,500
DMTX D.M. Textile Mills Limited 23.38 23.38 23.38 23.38 -1.23 500
DSIL D.S. Industires Limited 3.57 3.79 3.57 3.69 0.07 15,000
DLL Dawood Lawrancepur Limited 108.00 109.00 103.60 103.61 -5.22 16,500
DFSM Dewan Farooque Spinning Mills Limited 2.58 2.59 2.52 2.54 -0.01 22,500
DKTM Dewan Khalid Textile Mills Limited 8.60 8.60 8.60 8.60 0.95 500
DWTM Dewan Textile Mills Limited 7.70 8.33 7.70 7.70 0.35 9,000
ELSM Ellcot Spinning Mills Limited 58.75 58.75 58.75 58.75 2.25 500
FASM Faisal Spinning Mills Limited 144.00 147.74 144.00 147.74 6.74 800
FZCM Fazal Cloth Mills Limited 140.00 140.00 129.20 129.20 -6.80 1,300
GADT Gadoon Textile Mills Limited 170.25 175.99 169.10 173.86 -4.14 6,100
GFIL Ghazi Fabrics International Limited 7.00 7.00 7.00 7.00 0.00 500
GATM Gul Ahmed Textile Mills Limited 53.51 55.47 53.51 54.25 -0.10 76,000
GUSM Gulistan Spinning Mills Limited 1.95 1.95 1.95 1.95 0.11 4,000
GSPM Gulshan Spinning Mills Limited 2.04 2.05 2.04 2.05 0.14 8,500
HMIM Haji Mohammed Ismail Mills Limited 3.25 3.25 3.25 3.25 0.15 4,000
HIRAT Hira Textile Mills Limited 10.47 11.49 10.23 10.90 0.16 908,500
ICCT I.C.C. Textile Limited 2.65 2.71 2.60 2.61 0.11 6,000
INKL International Knitwear Limited 10.66 10.66 10.66 10.66 -0.94 500
ISTM Ishaq Textile Mills Limited 8.78 8.78 8.78 8.78 -0.23 1,000
JATM J.A. Textile Mills Limited 4.50 4.50 4.50 4.50 -0.25 3,500
KOHTM Kohat Textile Mills Limited 11.25 11.25 11.00 11.25 0.20 7,500
KOIL Kohinoor Industries Limited 2.54 2.58 2.51 2.58 0.00 42,500
KTML Kohinoor Textile Mills Limited 56.70 56.70 54.85 54.99 -1.11 632,000
LMSM Land Mark Spinning Industries Limited 9.31 10.10 9.31 9.62 -0.58 6,000
LEUL Leather Up Industries Limited 10.45 11.00 10.35 10.76 0.52 32,500
MQTM Maqbool Textile Mills Limited 22.29 22.29 22.18 22.22 -1.12 2,500
MTIL Mian Textile Industries Limited 2.24 2.26 2.23 2.25 0.03 31,000
MFTM Mohummed Farooq Textile Mills Limited 4.00 4.00 3.96 3.96 -0.19 8,000
MUBT Mubarak Textile Mills Limited 6.00 6.20 5.74 5.92 -0.82 25,500
MUKT Mukhtar Textile Mills Limited 1.80 1.83 1.80 1.83 -0.07 14,000
NAGC Nagina Cotton Mills Limited 61.75 61.75 60.00 60.00 0.00 2,500
NSRM National Silk and Rayon Mills Limited 26.55 27.00 26.55 27.00 -0.94 2,000
NCL Nishat Chunian Limited 38.50 38.80 38.05 38.51 0.20 476,500
NML Nishat Mills Limited 112.48 112.98 109.60 110.15 -1.46 1,178,200
OLTM Olympia Textile Mills Limited 9.19 9.20 9.19 9.20 1.00 1,500
PRET Premium Textile Mills Limited 99.00 99.00 99.00 99.00 -0.55 400
PRWM Prosperity Weaving Mills Limited 31.50 31.50 31.35 31.35 -1.65 1,000
RAVT Ravi Textile Mills Limited 3.05 3.09 3.01 3.09 -0.01 2,000
REDCO Redco Textiles Limited 3.90 4.00 3.81 3.97 0.07 3,500
RCML Reliance Cotton Spinning Mills Limited 76.61 76.61 76.61 76.61 3.64 500
REWM Reliance Weaving Mills Limited 27.75 27.75 27.42 27.42 -0.93 2,500
REST Resham Textile Industries Limited 30.89 30.89 30.89 30.89 1.95 2,000
RUPL Rupali Polyester Limited 13.25 13.25 13.25 13.25 0.40 500
SAIF Saif Textile Mills Limited 21.00 21.00 20.00 20.89 -0.11 38,500
SLYT Sally Textile Mills Limited 15.80 15.80 15.80 15.80 0.80 500
SMTM Samin Textiles Limited 9.49 9.49 9.05 9.48 0.28 7,000
SFL Sapphire Fibers Limited 515.00 515.00 515.00 515.00 7.50 100
SRSM Sargodha Spinning Mills Limited 17.60 17.60 17.60 17.60 1.00 3,500
SSML Saritow Spinning Mills Limited 9.00 9.00 8.80 8.80 0.00 41,000
SRVI Service Industries Limited 782.00 798.00 781.00 781.00 12.50 500
SUHJ Suhail Jute Mills Limited 18.65 19.63 18.65 19.62 0.99 9,000
SURC Suraj Cotton Mills Limited 118.00 118.00 115.00 115.50 -4.50 1,800
THAS Taha Spinning Mills Limited 7.99 7.99 7.61 7.72 -0.15 31,500
TATM Tata Textile Mills Limited 31.00 31.00 30.31 30.33 -0.67 1,500
TREET Treet Corporation Limited 135.45 135.45 135.45 135.45 6.45 3,100
TCLTC Treet Corporation Limited (Pref Term Certificates) 63.00 63.00 63.00 63.00 -1.50 1,000
TRPOL Tri-Star Ployester Limited 1.18 1.20 1.15 1.15 -0.03 4,500
ZAHT Zahidjee Textile Mills Limited 11.52 11.52 11.52 11.52 -0.28 1,000
ZIL ZIL Limited 53.20 55.90 53.20 54.48 0.85 17,500
Pharma and Bio Tech (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 545.00 545.00 540.00 540.01 -3.07 9,550
FEROZ Ferozsons Laboratories Limited 519.00 538.19 510.01 538.19 25.62 60,750
GLAXO GlaxoSmithKline (Pakistan) Limited 196.55 198.49 195.00 196.07 -0.07 88,400
HINOON Highnoon Laboratories Limited 231.01 240.00 231.01 237.49 3.15 61,600
IBLHL IBL HealthCare Limited 108.90 109.00 103.20 108.48 2.31 25,400
OTSU Otsuka Pakistan Limited 94.00 94.00 93.75 93.75 0.00 2,500
SEARL The Searle Company Limited 260.50 271.00 258.00 269.69 10.53 1,243,900
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 3.63 3.70 3.51 3.53 -0.03 341,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 37.14 37.70 36.70 37.08 -0.06 68,000
SYS Systems Limited 49.00 49.25 47.60 47.68 -0.66 174,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 20.20 20.56 19.85 19.96 -0.30 4,073,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 33.84 34.80 33.84 34.28 0.43 335,500
TPL TPL Trakker Limited 7.30 7.30 7.26 7.30 0.05 8,000
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 770.00 770.00 742.90 742.93 -39.07 5,350
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.22 9.25 9.03 9.17 -0.10 1,793,000
FUTURE CONTRACTS (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
UBL-MAY   183.80 185.90 181.00 181.39 0.00 137,500
SNGP-MAY   23.40 23.40 23.20 23.20 0.00 129,000
CHCC-MAY   75.90 76.49 75.01 75.16 0.00 181,000
FFBL-MAY   49.00 49.26 48.50 48.67 0.00 83,500
NML-MAY   113.00 113.80 110.85 111.47 0.00 261,500
PKGP-MAY   30.50 30.50 30.50 30.50 0.00 1,000
PTC-MAY   21.24 21.24 20.80 20.97 0.00 153,000
AKBL-MAY   22.85 22.85 22.00 22.43 0.00 75,500
OGDC-MAY   186.00 186.90 185.00 185.04 0.00 41,500
PAEL-MAY   64.30 65.10 63.35 64.33 0.00 7,158,000
GATM-MAY   55.99 55.99 54.72 54.72 0.00 30,500
ATRL-MAY   207.00 216.32 207.00 216.32 0.00 267,500
LPCL-MAY   17.40 18.10 17.30 17.84 0.00 485,000
KEL-MAY   7.60 7.61 7.46 7.50 0.00 482,500
FABL-MAY   17.45 17.60 17.20 17.54 0.00 77,500
PSO-MAY   393.50 393.90 385.50 388.81 0.00 666,500
AICL-MAY   48.50 49.48 47.60 49.21 0.00 749,500
EFOODS-MAY   148.50 149.00 145.80 146.37 0.00 1,000,000
FCCL-MAY   35.00 35.85 34.01 34.18 0.00 7,160,500
NCL-MAY   38.90 39.00 38.10 38.72 0.00 45,000
ENGRO-MAY   306.00 314.89 305.90 313.25 0.00 3,846,500
BAHL-MAY   48.00 48.00 47.50 47.92 0.00 6,000
PIOC-MAY   84.25 84.25 81.70 81.85 0.00 217,000
SEARL-MAY   263.00 273.80 262.00 271.87 0.00 424,500
PPL-MAY   181.00 181.00 180.02 181.00 0.00 39,000
LUCK-MAY   495.00 496.99 491.00 492.47 0.00 95,500
EFERT-MAY   84.95 84.95 83.25 83.51 0.00 559,500
FFC-MAY   139.50 140.90 139.50 140.68 0.00 55,500
SSGC-MAY   37.20 37.20 35.90 36.10 0.00 75,000
DGKC-MAY   136.51 140.30 135.53 138.79 0.00 4,683,500
FATIMA-MAY   38.98 38.99 38.30 38.30 0.00 12,000
NBP-MAY   60.90 61.40 60.51 61.14 0.00 104,500
MLCF-MAY   63.15 64.79 62.40 63.43 0.00 2,017,500
BAFL-MAY   31.20 31.20 30.04 30.50 0.00 117,500
BOP-MAY   9.82 10.11 9.66 10.04 0.00 2,820,000

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