ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Saturday, March 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 March 27, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,734.05 30,828.20 29,846.98 29,957.83 -721.14 150,933,140
KSE-30 KSE-30 Index 19,646.14 19,718.73 18,960.03 19,069.19 -532.13 81,600,450
KSE-ALL KSE All Share Index 22,019.10 22,064.55 21,461.33 21,550.09 -428.36 213,027,530
KSE-MI30 KSE Meezan Index 50,469.69 50,594.23 48,896.71 49,073.89 -1,272.98 47,491,800
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 165.00 169.90 165.00 169.90 2.69 8,000
ATBA Atlas Battery Limited 665.00 665.00 663.63 664.54 -29.21 150
ATLH Atlas Honda Limited 345.00 345.00 345.00 345.00 0.00 100
DFML Dewan Farooque Motors Limited 5.24 5.25 4.72 4.85 -0.21 1,636,500
EXIDE Exide Pakistan Limited 1,000.00 1,067.32 1,000.00 1,029.98 13.48 6,060
GTYR General Tyre and Rubber Co. of Pakistan Limited 122.50 122.75 116.78 117.50 -5.42 19,500
GHNL Ghandara Nissan Limited 48.50 49.90 46.37 46.84 -1.97 75,000
GAIL Ghani Automobile Industries Limited 4.40 4.56 4.30 4.32 -0.17 326,000
HCAR Honda Atlas Cars (Pakistan) Limited 185.00 191.25 183.00 183.89 -1.35 404,700
INDU Indus Motor Company Limited 1,040.00 1,045.00 993.50 1,017.69 -27.98 16,500
PSMC Pak Suzuki Motor Company Limited 361.00 368.00 346.62 347.36 -17.50 30,000
SAZEW Sazgar Engineering Works Limited 38.00 38.00 38.00 38.00 -1.23 500
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 949.00 987.87 896.00 986.84 46.01 16,840
NMFL Nirala MSR Foods Limited 15.90 15.90 14.40 14.90 -0.45 73,500
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 478.00 478.00 453.88 458.60 -19.16 8,850
AHCL Arif Habib Corporation Limited 31.50 32.92 30.00 30.56 -0.81 4,918,000
BAPL Bawany Air Product Limited 5.90 6.73 5.49 5.53 -0.46 23,000
BIFO Biafo Industries Limited 152.10 162.50 152.10 160.00 1.20 21,500
DAWH Dawood Hercules Corporation Limited 87.55 91.00 87.00 89.63 0.64 79,500
DCH Descon Chemicals Limited 4.60 4.65 4.30 4.37 -0.20 117,500
DOL Descon Oxychem Limited 4.10 4.17 3.90 3.96 -0.09 90,000
DSFL Dewan Salman Fibre Limited 1.60 1.79 1.50 1.57 -0.03 310,000
DYNO Dynea Pakistan Limited 51.00 52.50 51.00 51.48 -1.72 9,000
ENGRO Engro Corporation Limited 268.00 271.50 254.19 257.49 -9.78 5,923,100
EFERT Engro Fertilizers Limited 78.95 79.85 74.50 75.12 -3.07 3,614,500
EPCL Engro Polymer and Chemicals Limited 9.02 9.20 8.71 8.79 -0.31 554,500
FATIMA Fatima Fertilizer Company Limited 38.49 39.19 36.90 37.25 -0.67 6,701,500
FFBL Fauji Fertilizer Bin Qasim Limited 48.20 48.30 45.95 46.09 -2.27 2,599,000
FFC Fauji Fertilizer Company Limited 137.80 138.99 131.25 132.30 -5.78 3,463,900
GGL Ghani Gases Limited 29.00 29.00 27.45 27.59 -1.30 219,000
ICI I.C.I. Pakistan Limited 390.00 390.00 383.50 385.67 -7.87 4,000
ICL Ittehad Chemical Limited 36.00 36.35 35.00 35.13 -1.21 76,000
LINDE Linde Pakistan Limited 154.00 164.98 152.50 163.83 3.33 3,000
LOTCHEM Lotte Chemical Pakistan Limited 6.20 6.20 5.74 5.80 -0.20 608,000
MWMP Mandviwala Mauser Plastic Industries Limited 3.00 3.00 3.00 3.00 0.00 6,500
NICL Nimir Industrial Chemicals Limited 22.75 23.97 22.21 22.24 -1.13 195,000
PGCL Pakistan Gum and Chemiclas Limited 255.00 255.00 233.20 245.69 0.24 900
SARC Sardar Chemical Industries Limited 12.70 12.70 12.70 12.70 1.00 77,500
SITC Sitara Chemical Industries Limited 330.00 330.00 324.00 324.00 -5.00 1,000
SPL Sitara Peroxide Limited 11.20 11.67 11.15 11.24 -0.23 38,000
UDPL United Distributors Pakistan Limited 31.97 31.97 31.97 31.97 1.52 500
WAHN Wah Noble Chemicals Limited 55.49 55.50 55.49 55.50 0.00 1,000
Commercial Banks (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 95.00 95.50 92.00 93.40 -2.44 83,100
AMBL Apna Microfinance Bank Limited 5.00 5.84 5.00 5.84 0.81 5,500
AKBL Askari Bank Limited 17.75 17.85 17.01 17.26 -0.47 2,106,500
BAFL Bank Al-Falah Limited 26.37 26.37 25.00 25.53 -0.49 3,222,500
BAHL Bank Al-Habib Limited 45.00 45.00 43.00 43.07 -1.42 212,500
BIPLR1 Bank Islami (R) 0.29 0.30 0.23 0.27 0.02 63,500
BOK Bank Of Khyber Limited 10.11 10.42 10.02 10.30 0.12 16,000
BOP Bank Of Punjab Limited 8.94 9.01 7.81 7.81 -1.00 30,917,000
BIPL Bankislami Pakistan Limited 8.90 9.03 8.80 8.92 -0.03 193,500
FABL Faysal Bank Limited 14.97 14.97 14.30 14.37 -0.35 210,500
HBL Habib Bank Limited 181.50 181.50 175.51 176.29 -3.65 22,100
HMB Habib Metropolitan Bank Limited 28.90 29.01 28.50 28.60 -0.40 93,500
JSBL JS Bank Limited 6.05 6.30 5.87 5.96 -0.04 561,500
KASBB KASB Bank Limited 1.36 1.43 1.31 1.37 0.01 213,500
MCB MCB Bank Limited 244.10 244.55 236.00 238.67 -4.02 550,000
MEBL Meezan Bank Limited 41.62 44.50 41.62 44.50 1.00 7,000
NBP National Bank Of Pakistan 53.25 53.50 50.59 50.69 -2.56 2,032,500
NIB NIB Bank Limited 1.88 1.90 1.80 1.82 -0.07 3,826,000
SBL Samba Bank Limited 6.00 6.00 5.51 6.00 -0.05 330,500
SILK Silkbank Limited 1.70 1.75 1.65 1.66 -0.04 1,653,000
SNBL Soneri Bank Limited 11.50 11.54 11.00 11.05 -0.47 108,000
SCBPL Standard Chartered Bank Limited 23.25 23.50 23.25 23.44 -0.06 22,500
SMBL Summit Bank Limited 3.50 3.64 3.50 3.56 0.06 384,500
UBL United Bank Limited 151.50 152.00 145.50 146.38 -4.57 992,200
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 290.00 290.50 281.18 281.18 -14.79 34,700
ACPL Attock Cement (Pakistan) Limited 182.00 185.00 179.95 180.26 -1.79 82,900
BGL Baluchistan Glass Limited 3.10 3.30 3.10 3.10 0.03 24,500
BERG Berger Paints Pakistan Limited 102.20 103.00 99.28 99.28 -5.22 163,000
CHCC Cherat Cement Company Limited 72.00 73.00 68.24 68.53 -3.30 1,680,500
DGKC D.G. Khan Cement Company Limited 118.00 119.40 112.01 112.20 -5.70 3,854,500
DBCI Dadabhoy Cement Industries Limited 2.61 2.85 2.40 2.47 -0.23 57,500
DCL Dewan Cement Limited 6.05 6.10 5.70 5.89 -0.11 426,500
EMCO Emco Industries Limited 3.05 3.07 3.01 3.01 0.03 8,500
FCCL Fauji Cement Company Limited 29.60 29.90 28.07 28.54 -1.00 5,905,000
FECTC Fecto Cement Limited 64.00 64.10 61.58 61.58 -3.24 350,500
FLYNG Flying Cement Company Limited 6.50 6.89 6.50 6.70 -0.02 4,000
FRCL Frontier Ceramics Limited 5.24 5.70 5.24 5.36 0.36 2,500
GAMON Gammon Pakistan Limited 10.50 10.50 10.25 10.42 -0.59 1,500
HADC Haydary Construction Company Limited 1.55 1.60 1.39 1.50 0.05 1,500
JVDC Javedan Corporation Limited 25.12 25.45 24.93 25.01 -1.23 6,500
KOHC Kohat Cement Limited 170.00 172.00 163.67 164.57 -7.71 4,700
LPCL Lafarge Pakistan Cement Limited 15.50 15.94 15.12 15.28 -0.38 505,500
LUCK Lucky Cement Limited 460.00 466.99 440.01 447.14 -10.83 1,229,500
MLCF Maple Leaf Cement Factory Limited 50.91 51.35 47.66 48.13 -2.03 8,113,500
PIOC Pioneer Cement Limited 80.98 81.50 76.71 77.76 -2.98 1,857,000
POWER Power Cement Limited 6.99 7.44 6.75 6.88 -0.05 3,133,500
STCL Shabbir Tiles and Ceramics Limited 8.50 8.79 8.00 8.06 -0.50 303,000
THCCL Thatta Cement Company Limited 24.43 25.25 24.43 25.04 -0.66 7,500
Electricity (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 29.00 29.75 29.00 29.60 -0.81 10,000
EPQL Engro Powergen Qadirpur Limited 38.00 38.42 37.21 37.67 -0.20 226,000
HUBC Hub Power Company Limited 85.51 87.00 85.10 85.59 -0.10 3,344,000
IDEN Ideal Energy Limited 5.89 5.89 5.45 5.45 0.45 5,500
JPGL Japan Power Generation Limited 1.92 2.12 1.92 1.98 -0.01 401,500
KEL K-Electric Limited 6.90 7.00 6.65 6.76 -0.13 7,262,500
KOHE Kohinoor Energy Limited 45.00 45.00 44.61 44.99 -0.01 31,000
KOHP Kohinoor Power Company Limited 2.30 2.30 2.30 2.30 0.04 5,000
KAPCO Kot Addu Power Company Limited 79.51 79.60 77.10 77.71 -1.56 344,000
LPL Lalpir Power Limited 31.00 31.05 30.00 30.00 -0.93 9,000
NCPL Nishat Chunian Power Limited 51.55 52.00 51.00 51.20 -0.57 179,000
NPL Nishat Power Limited 51.90 51.90 51.30 51.51 -0.21 132,500
PKGP PAKGEN Power Limited 28.00 29.00 27.85 27.97 -0.02 198,500
SPWL Saif Power Limited 36.00 36.10 35.21 35.59 -0.25 59,500
SEL Sitara Energy Limited 36.40 36.40 36.40 36.40 -0.05 1,000
SEPCO Southern Electric Power Company Limited 1.68 1.68 1.36 1.38 -0.10 629,000
TSPL Tri-Star Power Limited 1.10 1.30 1.10 1.15 0.04 17,000
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 20.05 21.00 20.05 20.10 -0.50 5,500
PCAL Pakistan Cables Limited 139.00 139.00 139.00 139.00 -1.00 500
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 39.76 39.76 39.71 39.74 -2.06 2,000
AGTL Al-Ghazi Tractors Limited 340.00 340.00 322.18 327.48 -11.65 16,600
BCL Bolan Casting Limited 54.00 54.00 54.00 54.00 0.00 17,000
GHNI Ghandhara Industries Limited 35.50 35.50 34.67 35.43 -1.06 27,500
HINO HinoPak Motors Limited 855.00 880.00 842.34 852.86 -33.81 5,700
KSBP K.S.B. Pumps Co. Limited 137.01 139.80 133.79 134.29 -6.54 2,500
MTL Millat Tractors Limited 555.00 568.00 550.00 556.88 -3.12 5,150
Equity Investment Instruments (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.24 7.24 6.30 7.00 0.11 6,000
FANM First Al-Noor Modarba 4.25 4.25 4.14 4.17 -0.32 54,500
FECM First Elite Capital Modaraba 3.65 3.70 3.65 3.70 -0.18 2,000
FEM First Equity Modarba 4.70 4.70 4.70 4.70 -0.29 1,000
FFLM First Fidelity Leasing Modaraba 2.65 2.65 2.65 2.65 0.05 1,000
FHAM First Habib Modarba Limited 9.90 9.95 9.80 9.86 -0.14 15,500
FPRM First Paramount Modaraba 12.86 12.86 12.85 12.85 -2.15 2,500
PMI First Prudential Modarba 1.56 1.60 1.55 1.55 -0.05 79,500
FPJM First Punjab Modarba 5.30 5.30 5.30 5.30 0.30 69,000
FUDLM First UDL Modarba 22.00 22.80 21.70 22.01 0.02 31,000
GASF Golden Arrow Selected Funds Limited 9.05 9.08 8.76 8.84 -0.17 269,500
MODAM Modaraba Al - Mali 2.55 2.55 2.50 2.50 -0.21 40,000
POAF Pak Oman Advantage Fund 9.55 9.59 9.55 9.55 0.04 212,500
PGF PICIC Growth Fund 24.15 24.55 23.51 23.93 -0.42 159,000
PIF PICIC Investment Fund 10.70 11.35 10.67 11.08 -0.32 116,000
SINDM Sindh Modaraba 7.49 7.49 7.49 7.49 0.64 1,500
TSMF Tri-Star Mutual Fund Limited 3.95 3.95 3.30 3.46 0.06 17,500
TRSM Trust Modarba 8.75 8.75 8.75 8.75 0.00 10,000
Financial Services (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 58.29 58.29 55.00 56.18 -1.49 41,000
CPAL Capital Assets Leasing Corporation Limited 5.00 5.00 5.00 5.00 -1.00 2,000
DEL Dawood Equities Limited 2.51 3.65 2.51 2.99 0.09 43,000
ESBL Escorts Investment Bank Limited 2.65 2.65 2.65 2.65 0.56 1,500
FCSC First Capital Securites Corporation Limited 1.71 1.87 1.71 1.72 -0.08 7,000
FCIBL First Credit & Invest Bank Limited 14.24 14.24 14.24 14.24 -1.00 1,000
FDIBL First Dawood Investment Bank Limited 1.00 1.24 1.00 1.00 -0.06 73,000
FNEL First National Equities Limited 2.03 2.10 2.00 2.10 0.10 56,500
IGIBL IGI Investment Bank Limited 1.50 1.60 1.46 1.60 0.06 330,000
IFSL Invest & Finance Securities Limited 18.50 18.50 18.00 18.01 -0.24 4,000
ICIBL Invest Capital Investment Bank Limited 1.48 1.48 1.48 1.48 0.16 2,500
JSCL Jahangir Siddiqui Company Limited 15.93 16.34 14.90 15.09 -0.47 10,770,000
JSGCL JS Global Capital Limited 32.02 33.66 31.83 31.85 -1.65 19,000
JSIL JS Investments Limited 12.90 13.10 12.60 12.65 -0.05 297,000
KASBSL KASB Securities Limited 8.69 8.69 8.69 8.69 0.60 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 27.61 27.61 27.61 27.61 -1.19 500
NEXT Next Capital Limited 5.55 5.55 5.55 5.55 0.98 1,000
OLPL Orix Leasing Pakistan Limited 63.00 63.00 60.50 61.17 -0.48 23,500
PASL Pervez Ahmed Securities Limited 2.08 2.08 1.83 1.87 -0.13 1,672,500
SPLC Saudi Pak Leasing Company Limited 1.36 1.40 1.31 1.36 -0.09 38,000
SLCL Security Leasing Corporation Limited 2.44 2.44 2.44 2.44 0.44 500
TRIBL Trust Investment Bank Limited 1.39 1.39 1.21 1.21 0.02 1,000
TSBL Trust Securities and Brokerage Limited 3.01 3.87 3.01 3.85 0.20 2,000
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 21.40 21.89 21.01 21.09 -0.49 2,495,500
TELE Telecard Limited 2.51 2.69 2.40 2.45 -0.16 228,500
WTL WorldCall Telecom Limited 1.24 1.24 1.18 1.19 -0.06 311,000
Food Producers (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 12.48 12.48 12.48 12.48 0.49 500
ADAMS Adam Sugar Mills Limited 17.50 17.50 17.10 17.18 -0.82 2,500
ALNRS Al-Noor Sugar Mills Limited 29.00 29.00 29.00 29.00 -0.50 2,500
CLOV Clover Pakistan Limited 81.01 82.95 79.54 79.54 -4.18 50,500
CSUML Colony Sugar Mills Limited 4.49 4.49 4.00 4.00 -0.10 11,000
DAAG Data Agro Limited 12.50 13.00 12.50 12.51 -0.99 16,000
EFOODS Engro Foods Limited 118.40 118.90 110.53 110.85 -5.49 3,633,600
FRSM Faran Sugar Mills Limited 44.50 44.90 44.10 44.23 -0.77 28,000
HABSM Habib Sugar Mills Limited 31.71 32.00 31.71 31.75 -0.65 2,500
HWQS Haseeb Waqas Sugar Mills Limited 5.00 5.00 4.95 4.95 -0.05 21,000
JDWS J.D.W. Sugar Mills Limited 236.01 240.00 234.65 235.02 -11.98 1,400
MRNS Mehran Sugar Mills Limited 98.25 98.25 98.00 98.00 -1.00 800
MZSM Mirza Sugar Mills Limited 1.93 2.06 1.93 2.06 -0.06 1,000
MFFL Mitchells Fruit Farms Limited 453.01 470.00 453.01 470.00 -6.83 150
NATF National Foods Limited 326.01 351.75 326.00 351.72 16.72 38,450
NESTLE Nestle Pakistan Limited 9,975.05 9,975.05 9,975.05 9,975.05 -15.85 20
NOPK Noon Pakistan Limited 73.20 79.38 71.82 75.52 -0.08 20,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 47.00 47.00 46.00 46.00 -0.50 8,500
NONS Noon Sugar Mills Limited 27.55 27.55 27.55 27.55 -1.45 1,500
PNGRS Pangrio Sugar Mills Limited 2.00 2.00 2.00 2.00 -0.28 500
POML Punjab Oil Mills Limited 140.05 140.05 138.60 140.05 -1.57 7,500
QUICE Quice Food Limited 6.04 6.30 5.65 5.79 -0.25 1,056,500
RMPL Rafhan Maize Products Limited 9,701.00 9,701.00 9,701.00 9,701.00 -498.00 20
SKRS Sakrand Sugar Mills Limited 2.20 2.58 2.20 2.33 0.00 1,500
SGML Shakerganj Mills Limited 13.39 13.39 13.39 13.39 0.79 500
UPFL Unilever Pakistan Foods Limited 8,501.00 8,501.00 8,501.00 8,501.00 -299.00 20
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 53.60 54.35 53.00 54.00 -1.00 141,000
SEPL Security Paper Limited 68.50 71.00 68.00 69.05 -0.95 57,500
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.50 6.40 5.21 5.40 0.00 6,500
CPPL Cherat Packaging Limited. 171.00 177.00 169.10 169.10 -8.90 27,500
ECOP Ecopack Limited 11.29 11.85 10.85 10.93 -0.54 14,000
GHGL Ghani Glass Mills Limited 71.56 73.88 71.25 71.91 -2.97 35,500
MACFL Macpac Films Limited 15.00 15.00 14.70 14.70 -1.00 34,500
MERIT Merit Packaging Limited 17.20 18.20 17.00 17.10 -0.85 34,000
PKGS Packages Limited 540.00 540.00 514.25 516.19 -25.06 9,850
SIEM Siemens Pakistan Engineering Co. Limited 929.99 929.99 865.02 882.29 -27.25 160
SPEL Synthetic Products Enterprises Limited 46.71 49.27 45.96 48.49 0.13 451,500
THALL Thal Limited 265.00 265.00 256.45 256.71 -13.23 1,500
TRIPF Tri-Pack Films Limited 180.00 193.50 179.00 180.12 -7.00 25,200
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 245.00 245.00 238.29 239.81 -11.02 3,400
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 15.05 15.60 15.00 15.00 -1.00 21,500
HAEL Hala Enterprises Limited 10.40 10.40 10.40 10.40 0.00 2,000
PAEL Pak Elektron Limited 46.60 46.80 43.74 44.55 -1.49 25,334,500
SING Singer Pakistan Limited 16.01 16.44 15.17 15.37 -0.71 193,500
TGL Tariq Glass Industries Limited 49.50 50.25 47.45 47.54 -2.40 151,000
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 7.12 7.70 7.02 7.09 -0.62 60,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 9.82 9.82 9.82 9.82 -0.03 1,500
CSAP Crescent Steel & Allied Products Limited 45.15 47.50 44.51 45.01 -1.61 12,500
HSPI Huffaz Seamless Pipe Industries Limited 18.00 18.26 18.00 18.20 0.10 2,000
INIL International Industries Limited 69.25 70.00 66.84 67.04 -3.31 71,000
ISL International Steels Limited 25.05 25.30 23.78 23.92 -1.11 102,000
STPL Siddiqsons Tin Plate Limited 8.99 8.99 7.77 8.02 -0.63 589,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 29.35 29.85 27.89 28.00 -1.35 5,214,000
PICT Pakistan International Container Terminal Limited 245.50 245.50 240.00 240.00 -11.41 1,000
PNSC Pakistan National Shipping Corporation Limited 151.50 155.00 149.00 149.49 -3.99 43,100
Life Insurance (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 12.05 12.75 12.05 12.56 -0.49 16,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 15.00 15.00 13.85 14.08 -0.54 781,000
MDTL Media Times Limited 1.70 1.70 1.55 1.60 -0.05 467,000
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 23.45 23.70 22.75 23.14 0.05 2,032,500
SSGC Sui Southern Gas Company Limited 37.44 38.10 36.40 36.59 -0.34 4,690,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 42.07 42.45 39.86 39.92 -2.03 1,172,000
AGIC Askari General Inusrance Company Limited 25.61 28.27 25.61 26.99 0.06 6,000
ATIL Atlas Insurance Limited 65.65 66.90 65.60 66.20 -0.95 8,500
CENI Century Insurance Comany Limited 21.90 22.00 20.42 20.50 -0.99 12,500
CSIL Crescent Star Insurance Company Limited 3.96 4.49 3.95 4.08 -0.24 12,000
CYAN Cyan Limited 73.50 74.70 71.19 71.54 -3.39 159,500
EFUG EFU General Insurance Limited 142.00 149.00 140.01 142.08 -4.22 29,900
HICL Habib Insurance Company Limited 17.40 17.40 16.75 16.89 -0.53 32,500
IGIIL IGI Insurance Limited 216.90 216.90 200.30 201.67 -9.06 8,500
PKGI Pakistan General Insurance Company Limited 10.60 11.30 10.40 11.26 -0.04 19,000
PAKRI Pakistan Reinsurance Company Limited 29.00 29.30 27.64 28.09 -0.25 221,500
PINL Premier Insurance Limited 23.86 24.93 23.86 24.93 1.18 34,000
RICL Reliance Insurance Company Limited 13.00 13.15 12.00 12.15 -0.85 26,000
SHNI Shaheen Insurance Company Limited 5.61 5.61 5.60 5.60 -0.10 3,000
SSIC Silver Star Insurance Co. Limited 9.75 10.00 9.75 9.88 0.48 1,000
UNIC United Insurance Company of Pakistan Limited 36.45 37.30 35.50 36.07 0.50 74,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 520.55 524.00 518.00 520.12 -4.88 5,450
ATRL Attock Refinery Limited 160.93 161.05 152.89 154.18 -6.75 260,500
BPL Burshane LPG (Pakistan) Limited 74.00 74.00 69.86 69.86 -3.67 72,000
BYCO Byco Petroleum Pakistan Limited 7.81 8.15 7.75 7.78 -0.13 1,106,000
HASCOL Hascol Petroleum Limited 93.90 95.50 90.90 92.08 -0.55 1,147,500
MARI Mari Petroleum Company Limited 532.00 535.00 514.01 517.17 -10.84 183,350
NRL National Refinery Limited 192.00 193.50 190.00 191.90 -0.43 14,300
OGDC Oil and Gas Development Company Limited 188.00 188.00 177.49 182.14 -4.61 1,118,000
POL Pakistan Oilfields Limited 329.89 329.89 320.01 321.65 -5.43 167,400
PPL Pakistan Petroleum Limited 158.01 158.83 151.00 152.00 -5.18 1,551,300
PRL Pakistan Refinery Limited 148.90 154.36 148.90 153.69 6.68 263,400
PSO Pakistan State Oil Company Limited 354.99 358.50 342.00 345.26 -8.72 963,000
SHEL Shell Pakistan Limited 222.98 223.90 218.00 222.05 0.39 130,200
Personal Goods (Textile) (Number of traded companies in sector: 65)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.28 2.29 2.00 2.02 -0.23 731,500
ADMM Artistic Denim Mills Limited 89.04 89.04 84.55 84.94 -4.06 10,200
ARUJ Aruj Industries Limited 16.00 17.40 16.00 16.00 -0.50 5,000
ANL Azgard Nine Limited 4.50 4.50 4.23 4.25 -0.07 3,053,000
BNWM Bannu Woollen Mills Limited 39.50 41.47 39.01 39.62 -1.07 4,500
BATA Bata Pakistan Limited 3,150.00 3,150.00 3,150.00 3,150.00 50.00 20
BTL Blessed Textile Mills Limited 132.26 132.26 132.26 132.26 -6.74 500
BROT Brothers Textile Mills Limited 6.05 6.30 6.00 6.06 -0.44 5,000
CHBL Chenab Limited 3.49 3.49 3.01 3.11 -0.02 36,500
CLCPS Chenab Limited - Preference Shares 1.30 1.40 1.30 1.30 0.00 33,500
COLG Colgate Palmolive (Pakistan) Limited 1,745.00 1,745.00 1,735.00 1,740.00 -87.00 40
CTM Colony Textile Mills Limited 2.99 2.99 2.64 2.67 -0.23 430,500
CJPL Crescent Jute Proudcts Limited 3.64 3.65 3.60 3.62 0.29 2,000
CRTM Crescent Textile Mills Limited 17.50 18.60 17.01 17.07 -0.92 61,500
DSIL D.S. Industires Limited 3.59 3.59 3.12 3.28 -0.22 60,000
DLL Dawood Lawrancepur Limited 111.80 111.80 106.00 107.25 -1.49 8,400
DFSM Dewan Farooque Spinning Mills Limited 2.69 2.79 2.50 2.51 -0.09 147,000
FZCM Fazal Cloth Mills Limited 121.62 121.62 121.59 121.60 -6.36 1,000
GADT Gadoon Textile Mills Limited 170.00 170.50 163.42 164.27 -7.75 11,000
GFIL Ghazi Fabrics International Limited 6.00 6.15 6.00 6.13 -0.87 2,000
GLPL Gillette Pakistan Limited 335.00 335.00 335.00 335.00 -15.00 100
GATM Gul Ahmed Textile Mills Limited 50.00 50.00 49.00 49.24 -0.67 126,000
HIRAT Hira Textile Mills Limited 9.80 9.80 9.30 9.42 -0.20 123,000
IBFL Ibrahim Fibre Limited 71.75 71.79 71.75 71.79 3.59 1,000
IDRT Idrees Textile Mills Limited 13.52 13.52 13.50 13.51 -0.59 1,500
ISTM Ishaq Textile Mills Limited 8.80 8.85 8.80 8.83 -0.17 10,000
JDMT Janana-de-Malucho Textile Mills Limited 125.00 126.10 125.00 126.10 6.00 7,500
JUBS Jubilee Spinning and Weaving Mills Limited 3.51 3.74 3.51 3.60 0.39 4,000
KSTM Khalid Siraj Textile Mills Limited 3.00 3.00 3.00 3.00 -0.50 500
KOHTM Kohat Textile Mills Limited 11.00 11.00 10.70 10.99 0.04 4,000
KOIL Kohinoor Industries Limited 2.40 2.49 2.35 2.49 -0.08 15,500
KOSM Kohinoor Spinning Mills Limited 13.15 14.00 12.36 13.02 -0.34 11,500
KTML Kohinoor Textile Mills Limited 44.50 44.50 41.61 42.26 -1.53 82,000
LMSM Land Mark Spinning Industries Limited 9.00 10.07 9.00 10.07 1.00 17,000
LEUL Leather Up Industries Limited 11.00 11.00 10.60 10.60 -0.25 1,000
MQTM Maqbool Textile Mills Limited 20.00 20.40 20.00 20.40 -0.35 2,500
MSOT Masood Textile Mills Limited 132.00 132.00 124.55 130.76 -0.23 600
MTIL Mian Textile Industries Limited 2.20 2.25 2.20 2.25 0.19 2,500
MFTM Mohummed Farooq Textile Mills Limited 3.51 3.75 3.40 3.54 -0.13 26,000
NAGC Nagina Cotton Mills Limited 56.50 56.50 56.50 56.50 -2.75 2,500
NCL Nishat Chunian Limited 40.01 40.01 38.04 38.05 -1.99 858,000
NML Nishat Mills Limited 105.00 106.24 101.30 102.89 -2.11 804,600
OLSM Olympia Spinning and Weaving Mills Limited 4.00 4.00 4.00 4.00 0.00 1,000
PSYL Pakistan Synthetics Limited 15.40 15.98 15.40 15.98 1.00 1,000
PRWM Prosperity Weaving Mills Limited 38.70 38.70 38.70 38.70 1.70 500
RAVT Ravi Textile Mills Limited 3.14 3.14 3.00 3.00 -0.04 6,000
REDCO Redco Textiles Limited 3.50 3.50 3.30 3.32 -0.24 19,000
RUBY Ruby Textile Mills Limited 4.02 4.02 3.90 3.90 -0.20 5,000
RUPL Rupali Polyester Limited 12.11 12.11 12.10 12.11 -0.89 5,000
SAIF Saif Textile Mills Limited 20.15 21.50 20.14 21.50 0.30 8,000
SJTM Sajjad Textile Mills Limited 13.21 14.50 13.21 14.00 -2.50 13,500
SLYT Sally Textile Mills Limited 13.00 14.75 12.90 14.75 0.99 1,500
SANE Salman Noman Enterpries Limited 4.92 5.50 4.92 5.25 0.24 2,000
SMTM Samin Textiles Limited 7.60 8.00 6.89 7.44 -0.45 117,000
SNAI Sana Industries Limited 68.00 68.00 68.00 68.00 1.00 1,000
SSML Saritow Spinning Mills Limited 9.01 9.01 8.75 8.75 -0.25 12,000
SRVI Service Industries Limited 850.00 850.00 806.00 806.00 -39.00 350
SFTM Sind Fine Textile Mills Limited 10.29 10.29 10.29 10.29 0.00 16,500
SUHJ Suhail Jute Mills Limited 19.20 19.22 19.20 19.21 0.94 1,000
SURC Suraj Cotton Mills Limited 115.30 115.30 115.30 115.30 0.00 100
TREET Treet Corporation Limited 105.00 105.05 99.75 100.22 -4.28 135,400
TRPOL Tri-Star Ployester Limited 1.09 1.09 0.65 1.00 -0.03 6,000
ZAHT Zahidjee Textile Mills Limited 11.00 11.15 10.76 10.82 -0.38 3,000
ZTL Zephyr Textile Limited 8.29 8.30 8.29 8.30 0.30 3,500
ZIL ZIL Limited 56.00 56.00 54.50 55.06 -1.44 6,000
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 500.00 502.00 496.05 498.09 -1.65 1,650
FEROZ Ferozsons Laboratories Limited 502.00 505.00 495.00 500.05 -4.15 11,300
GLAXO GlaxoSmithKline (Pakistan) Limited 182.50 183.79 174.10 175.86 -6.86 52,500
HINOON Highnoon Laboratories Limited 239.00 241.98 235.00 237.99 -0.18 34,000
IBLHL IBL HealthCare Limited 105.50 108.49 105.00 106.09 -1.07 21,700
OTSU Otsuka Pakistan Limited 70.76 73.90 70.76 71.34 -3.14 14,000
SAPL Sanofi-Aventis Pakistan Limited 690.50 690.50 690.50 690.50 -19.50 50
SEARL The Searle Company Limited 217.40 220.25 209.49 211.47 -3.70 509,600
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 3.10 3.18 2.93 2.98 -0.13 496,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 35.50 35.50 33.85 33.85 -1.78 297,500
SYS Systems Limited 50.00 50.40 47.60 48.78 -0.92 291,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 15.00 15.60 14.65 14.87 0.17 9,527,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 32.65 33.84 31.92 32.67 -0.92 367,000
TPL TPL Trakker Limited 6.76 7.00 6.76 6.81 -0.08 49,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 809.00 850.50 809.00 850.50 40.50 3,700
PMPK Philip Morris (Pakistan) Limited 1,145.00 1,145.00 1,145.00 1,145.00 45.00 100
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 8.15 8.25 7.55 7.69 -0.25 1,601,500
PSEL Pakistan Services Limited 473.12 473.12 473.12 473.12 -24.90 100
FUTURE CONTRACTS (Number of traded companies in sector: 71)
Symbol Company Name Open High Low Close Change Volume
LPCL-APR   15.10 15.25 14.35 14.39 0.00 477,500
CHCC-APR   72.00 73.80 69.00 69.40 0.00 729,000
EFERT-APR   77.00 78.00 72.52 73.62 0.00 932,000
OGDC-APR   188.00 188.00 180.02 183.06 0.00 180,000
SEARL-MAR   217.00 218.00 209.50 212.03 0.00 290,000
SSGC-MAR   36.90 38.19 35.66 36.52 0.00 1,034,500
BAFL-MARB   25.25 26.59 24.70 25.40 0.00 21,000
FFC-MAR   137.00 139.25 131.60 132.03 0.00 101,000
FCCL-MAR   29.75 29.80 28.02 28.78 0.00 1,085,000
KAPCO-MAR   78.00 78.00 78.00 78.00 0.00 1,000
NML-MAR   105.90 106.00 100.50 102.49 0.00 374,500
NBP-MARB   53.00 53.00 50.40 50.67 0.00 1,523,500
SEARL-APR   218.00 221.00 212.88 215.33 0.00 338,000
SSGC-APR   37.90 38.50 37.00 37.06 0.00 2,290,000
FABL-MARB   14.55 15.00 14.20 14.29 0.00 90,000
LUCK-MAR   460.00 466.50 442.10 447.48 0.00 309,500
BAFL-APR   26.00 26.10 25.60 25.60 0.00 27,000
EFOODS-MAR   118.00 118.50 110.29 111.11 0.00 1,263,500
FFC-APR   137.00 140.00 133.50 133.64 0.00 124,000
DGKC-MAR   119.00 119.30 112.09 112.16 0.00 900,000
FCCL-APR   30.10 30.15 28.55 28.98 0.00 986,000
GATM-MAR   48.51 49.50 48.51 49.00 0.00 5,500
KAPCO-APR   79.00 79.00 78.00 78.00 0.00 4,000
NML-APR   106.00 107.00 102.88 103.89 0.00 320,000
SNGP-MAR   23.49 23.70 22.90 23.09 0.00 354,500
UBL-MARB   151.50 151.50 146.00 146.15 0.00 119,500
NBP-APR   53.15 53.55 51.05 51.31 0.00 1,657,500
PSO-MAR   358.00 358.00 341.50 345.10 0.00 580,000
KEL-MAR   6.95 6.99 6.70 6.79 0.00 1,867,500
MLCF-MAR   50.35 51.10 47.49 48.11 0.00 2,063,000
AKBL-MAR   17.50 17.80 17.01 17.27 0.00 898,000
FABL-APR   14.80 15.00 14.50 14.50 0.00 96,500
LUCK-APR   464.00 471.49 446.00 452.17 0.00 586,000
EFOODS-APR   118.80 119.14 111.53 111.98 0.00 1,552,500
PPL-MAR   158.00 158.61 151.00 151.70 0.00 575,500
DGKC-APR   120.00 120.30 113.14 113.80 0.00 1,986,500
GATM-APR   49.75 49.75 49.01 49.54 0.00 9,000
SNGP-APR   23.60 24.00 23.21 23.42 0.00 206,500
UBL-APR   152.00 153.00 147.80 147.99 0.00 146,000
ENGRO-MAR   268.89 271.40 254.16 256.78 0.00 2,266,000
PSO-APR   358.00 361.10 346.00 348.58 0.00 758,500
KEL-APR   7.00 7.10 6.75 6.88 0.00 1,134,000
MLCF-APR   51.15 51.70 48.00 48.67 0.00 3,459,000
AKBL-APR   17.65 17.90 17.50 17.52 0.00 177,000
FFBL-MAR   46.10 48.00 45.60 46.41 0.00 363,000
PPL-APR   159.00 160.00 152.88 153.84 0.00 605,500
FATIMA-MAR   38.50 39.00 37.05 37.18 0.00 32,000
PIOC-MAR   80.60 81.50 76.58 77.59 0.00 438,500
ENGRO-APR   267.65 270.79 253.20 256.04 0.00 3,729,500
HUBC-MAR   86.00 86.00 86.00 86.00 0.00 1,000
NCL-MAR   39.50 39.90 38.02 38.02 0.00 489,500
PTC-MAR   21.58 21.80 21.01 21.15 0.00 534,500
ATRL-MAR   160.15 160.15 154.01 155.88 0.00 177,000
FFBL-APR   47.55 48.75 46.48 46.96 0.00 271,000
BOP-MAR   8.90 8.95 7.82 7.82 0.00 7,021,500
FATIMA-APR   38.10 39.00 37.60 37.60 0.00 32,000
PIOC-APR   79.70 80.75 75.96 76.82 0.00 635,500
BAHL-APR   43.50 43.50 43.50 43.50 0.00 1,000
PAEL-MAR   46.30 46.65 43.77 44.48 0.00 9,158,000
AICL-MAR   42.00 42.43 39.83 39.89 0.00 567,500
HUBC-APR   85.99 85.99 85.99 85.99 0.00 500
LPCL-MAR   15.89 15.89 15.40 15.58 0.00 325,500
NCL-APR   40.00 40.00 38.47 38.48 0.00 377,000
PTC-APR   20.69 20.99 19.95 20.00 0.00 1,272,500
ATRL-APR   162.00 162.00 155.00 156.89 0.00 166,500
CHCC-MAR   72.80 72.90 67.83 68.26 0.00 623,000
EFERT-MAR   78.50 79.75 74.19 74.87 0.00 1,319,500
OGDC-MAR   185.50 185.50 178.96 182.34 0.00 178,000
BOP-APR   9.10 9.10 7.93 7.93 0.00 6,644,500
PAEL-APR   47.00 47.48 44.36 45.16 0.00 12,737,500
AICL-APR   41.00 41.50 38.81 39.05 0.00 429,500
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
EFLTFC   101.00 101.00 95.00 95.00 0.00 4,136

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