ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, March 4, 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 3, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 33,220.20 33,293.95 32,811.64 33,188.77 -24.81 143,951,980
KSE-30 KSE-30 Index 21,673.63 21,731.77 21,400.25 21,669.67 2.10 83,257,350
KSE-ALL KSE All Share Index 23,826.61 23,891.63 23,521.79 23,753.98 -73.98 212,136,450
KSE-MI30 KSE Meezan Index 52,906.73 53,601.05 52,613.36 53,439.32 565.15 65,174,300
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 165.01 165.01 163.00 163.00 -7.00 1,900
ATBA Atlas Battery Limited 780.12 819.00 767.60 781.08 -26.91 3,300
ATLH Atlas Honda Limited 360.01 376.95 359.98 376.46 11.46 6,000
DFML Dewan Farooque Motors Limited 6.50 6.70 6.36 6.66 0.12 724,000
EXIDE Exide Pakistan Limited 1,246.40 1,246.40 1,246.40 1,246.40 59.35 200
GTYR General Tyre and Rubber Co. of Pakistan Limited 137.50 137.80 133.00 133.76 -3.10 47,200
GHNL Ghandara Nissan Limited 61.01 63.60 61.00 63.07 1.89 359,500
GAIL Ghani Automobile Industries Limited 5.66 5.66 5.25 5.53 -0.13 321,500
HCAR Honda Atlas Cars (Pakistan) Limited 193.00 202.42 191.50 200.08 7.29 782,700
INDU Indus Motor Company Limited 1,050.00 1,077.98 1,020.00 1,050.94 1.90 34,200
PSMC Pak Suzuki Motor Company Limited 415.01 426.00 410.00 420.17 -0.13 77,500
SAZEW Sazgar Engineering Works Limited 43.99 45.28 42.00 44.69 1.19 53,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,050.00 1,063.99 1,050.00 1,061.50 11.63 60
NMFL Nirala MSR Foods Limited 17.55 17.69 17.10 17.14 -0.96 269,000
SHEZ Shezan International Limited 1,090.10 1,100.00 1,088.50 1,088.50 -57.00 250
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.70 7.70 7.70 7.70 -0.10 1,500
ARPL Archroma Pakistan Limited 495.00 508.90 479.32 506.16 1.62 40,450
AHCL Arif Habib Corporation Limited 33.00 33.19 32.26 32.53 -0.49 277,000
BAPL Bawany Air Product Limited 6.95 6.95 6.75 6.75 -0.05 2,500
BIFO Biafo Industries Limited 192.95 195.75 187.00 192.34 4.56 48,400
DAWH Dawood Hercules Corporation Limited 110.95 111.00 106.00 108.78 -1.09 59,000
DCH Descon Chemicals Limited 5.74 5.81 5.50 5.65 -0.03 173,000
DOL Descon Oxychem Limited 5.10 5.10 5.01 5.04 -0.01 14,000
DSFL Dewan Salman Fibre Limited 1.74 1.74 1.65 1.71 0.03 205,000
DYNO Dynea Pakistan Limited 57.90 58.00 57.90 57.99 1.45 4,500
ENGRO Engro Corporation Limited 294.00 295.40 281.50 292.75 -0.04 9,844,000
EFERT Engro Fertilizers Limited 86.60 87.50 85.70 87.05 0.89 6,849,000
EPCL Engro Polymer and Chemicals Limited 10.30 10.60 10.30 10.42 0.05 116,000
FATIMA Fatima Fertilizer Company Limited 36.70 36.90 35.15 35.57 -0.94 4,879,000
FFBL Fauji Fertilizer Bin Qasim Limited 53.45 54.39 53.01 53.87 0.65 6,107,000
FFC Fauji Fertilizer Company Limited 137.10 140.45 136.75 139.60 2.47 3,094,800
GATI Gatron Industries Limited 156.00 156.00 156.00 156.00 -6.00 300
GGL Ghani Gases Limited 32.50 33.48 31.50 32.66 -0.30 471,500
ICI I.C.I. Pakistan Limited 441.10 450.00 439.50 446.92 -2.57 4,650
ICL Ittehad Chemical Limited 43.00 44.00 42.86 43.18 -0.01 30,500
LPGL Leiner Pak Gelatine Limited 26.48 26.73 24.20 26.73 1.27 24,000
LINDE Linde Pakistan Limited 190.00 190.00 187.04 190.00 -3.66 1,600
LOTCHEM Lotte Chemical Pakistan Limited 6.54 6.60 6.38 6.45 -0.05 1,442,500
NICL Nimir Industrial Chemicals Limited 22.05 23.00 22.05 22.43 -0.10 66,500
PGCL Pakistan Gum and Chemiclas Limited 288.00 306.50 288.00 306.50 6.36 300
SITC Sitara Chemical Industries Limited 344.00 353.80 344.00 353.80 3.80 2,500
SPL Sitara Peroxide Limited 12.56 12.80 12.32 12.41 -0.30 92,500
UDPL United Distributors Pakistan Limited 34.50 34.50 33.50 33.58 -0.57 19,500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 108.65 108.70 107.00 107.75 -0.25 366,800
AKBL Askari Bank Limited 21.58 22.74 21.58 22.34 0.68 3,090,500
BAFL Bank Al-Falah Limited 31.19 31.26 30.61 31.15 0.01 2,044,000
BAHL Bank Al-Habib Limited 49.55 50.30 49.28 50.01 0.43 1,096,500
BOK Bank Of Khyber Limited 9.76 9.98 9.76 9.90 0.09 12,007,500
BOP Bank Of Punjab Limited 10.55 10.63 10.30 10.52 0.00 5,864,500
BIPL Bankislami Pakistan Limited 9.50 9.50 9.05 9.20 -0.30 101,500
FABL Faysal Bank Limited 18.59 18.90 18.55 18.69 0.05 1,697,000
HBL Habib Bank Limited 200.10 205.50 200.10 200.91 -1.94 59,800
HMB Habib Metropolitan Bank Limited 37.40 37.40 36.50 36.75 -0.09 639,500
JSBL JS Bank Limited 7.00 7.16 6.90 7.10 0.07 989,000
KASBB KASB Bank Limited 1.55 1.65 1.55 1.61 0.02 38,500
MCB MCB Bank Limited 303.00 304.94 291.40 293.89 -9.57 524,800
MEBL Meezan Bank Limited 48.99 48.99 47.50 47.51 -0.34 18,000
NBP National Bank Of Pakistan 68.00 68.10 65.05 66.10 -1.61 4,508,000
NIB NIB Bank Limited 2.08 2.10 2.03 2.07 -0.01 1,616,500
SBL Samba Bank Limited 6.70 6.88 6.50 6.85 0.15 13,500
SILK Silkbank Limited 1.84 1.94 1.82 1.85 -0.05 527,500
SNBL Soneri Bank Limited 13.70 13.70 13.42 13.60 0.06 129,000
SCBPL Standard Chartered Bank Limited 24.85 25.00 23.45 24.14 -0.02 30,500
SMBL Summit Bank Limited 3.90 4.05 3.85 4.03 0.11 677,500
UBL United Bank Limited 168.50 168.90 164.36 167.06 -0.63 1,186,000
Construction and Materials (Cement) (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 351.10 355.00 340.36 348.00 -7.57 43,400
ACPL Attock Cement (Pakistan) Limited 190.00 190.00 186.00 187.99 -2.51 116,200
BGL Baluchistan Glass Limited 4.00 4.25 3.90 4.25 0.00 6,500
BERG Berger Paints Pakistan Limited 119.65 121.00 113.73 117.28 -2.43 94,000
BWCL Bestway Cement Limited 126.40 126.40 126.40 126.40 1.30 200
BUXL Buxly Paints Limited 40.00 40.55 40.00 40.55 -1.44 2,000
CHCC Cherat Cement Company Limited 71.00 74.98 70.60 74.32 2.91 2,150,500
DGKC D.G. Khan Cement Company Limited 120.95 125.50 119.50 125.20 4.85 6,396,000
DBCI Dadabhoy Cement Industries Limited 3.30 3.34 3.07 3.25 0.02 52,500
DNCC Dandot Cement Company Limited 10.00 10.00 9.97 9.99 -0.07 2,000
DCL Dewan Cement Limited 6.98 7.09 6.70 6.83 -0.07 787,000
EMCO Emco Industries Limited 3.51 3.69 3.50 3.51 0.00 27,500
FCCL Fauji Cement Company Limited 29.80 30.72 29.60 30.56 0.77 4,080,000
FECTC Fecto Cement Limited 77.30 80.40 75.70 79.60 2.48 389,000
FLYNG Flying Cement Company Limited 7.35 7.35 6.95 7.15 0.16 12,500
FRCL Frontier Ceramics Limited 5.35 5.82 5.31 5.82 -0.18 2,000
GAMON Gammon Pakistan Limited 12.06 12.06 11.50 11.67 -0.43 17,000
HADC Haydary Construction Company Limited 1.79 1.79 1.67 1.77 0.04 24,000
JVDC Javedan Corporation Limited 26.10 26.40 26.10 26.40 0.40 14,000
KOHC Kohat Cement Limited 187.00 193.97 185.00 189.03 1.03 95,900
LPCL Lafarge Pakistan Cement Limited 18.04 18.04 17.75 17.89 -0.07 1,924,500
LUCK Lucky Cement Limited 499.00 523.50 497.61 517.60 18.62 1,031,600
MLCF Maple Leaf Cement Factory Limited 52.20 52.98 50.50 52.38 0.31 10,551,000
PIOC Pioneer Cement Limited 82.00 84.40 80.80 83.55 1.61 1,839,000
POWER Power Cement Limited 7.80 8.14 7.56 7.92 0.09 1,136,000
SMCPL Safe Mix Concrete Products Limited 8.05 8.05 8.00 8.00 0.00 7,000
STCL Shabbir Tiles and Ceramics Limited 9.00 9.18 8.50 8.80 -0.22 484,000
STCLR1 Shabbir Tiles(R) 3.75 3.80 3.48 3.57 -0.08 260,000
Electricity (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 34.00 34.10 33.99 34.00 0.00 378,000
EPQL Engro Powergen Qadirpur Limited 40.81 41.10 40.30 40.96 0.03 388,000
HUBC Hub Power Company Limited 88.01 88.77 87.85 88.51 0.30 1,658,500
IDEN Ideal Energy Limited 5.20 5.20 5.20 5.20 -0.30 1,500
JPGL Japan Power Generation Limited 2.28 2.29 2.14 2.22 -0.02 583,000
KEL K-Electric Limited 7.76 8.07 7.67 7.95 0.19 19,025,000
KOHE Kohinoor Energy Limited 49.46 49.85 48.51 49.71 0.92 86,000
KOHP Kohinoor Power Company Limited 2.55 2.60 2.55 2.56 -0.24 10,500
KAPCO Kot Addu Power Company Limited 83.50 83.75 82.70 82.96 -0.59 203,000
LPL Lalpir Power Limited 36.00 37.00 36.00 36.75 0.75 99,500
NCPL Nishat Chunian Power Limited 52.00 52.90 51.95 52.43 0.43 614,000
NPL Nishat Power Limited 51.35 51.65 50.50 51.19 0.07 151,000
PKGP PAKGEN Power Limited 29.75 30.04 29.71 29.92 -0.07 72,000
SPWL Saif Power Limited 39.50 39.50 39.00 39.36 0.33 89,000
SEL Sitara Energy Limited 37.33 40.40 37.30 39.70 0.80 3,500
SEPCO Southern Electric Power Company Limited 1.69 1.78 1.69 1.72 0.02 264,000
TSPL Tri-Star Power Limited 1.28 1.34 1.28 1.31 0.01 11,000
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 21.75 21.95 21.70 21.95 -0.39 2,500
PCAL Pakistan Cables Limited 162.99 162.99 158.00 159.00 0.99 6,400
Engineering (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 341.01 352.00 341.01 350.46 -2.69 11,700
BCL Bolan Casting Limited 63.00 63.20 61.63 62.58 -2.29 11,000
GHNI Ghandhara Industries Limited 44.15 44.90 44.00 44.48 0.36 37,000
HINO HinoPak Motors Limited 1,000.00 1,005.00 990.00 995.68 -3.67 8,150
KSBP K.S.B. Pumps Co. Limited 134.25 135.00 134.00 134.50 0.78 1,400
MTL Millat Tractors Limited 635.00 645.00 635.00 642.40 10.72 4,250
Equity Investment Instruments (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.48 7.48 7.10 7.28 0.18 110,000
CSM Crescent Standard Modaraba 2.00 2.00 2.00 2.00 -0.01 1,500
FECM First Elite Capital Modaraba 4.06 4.06 4.06 4.06 0.06 500
FEM First Equity Modarba 5.01 5.01 5.00 5.00 -0.10 10,500
FFLM First Fidelity Leasing Modaraba 2.80 2.98 2.78 2.98 -0.01 26,000
FHAM First Habib Modarba Limited 10.41 10.49 10.35 10.49 0.09 11,000
FIBLM First IBL Modaraba 2.70 2.70 2.70 2.70 -0.75 1,000
FNBM First National Bank Modarba 3.30 3.45 3.30 3.45 -0.05 7,500
FPRM First Paramount Modaraba 15.00 15.00 15.00 15.00 0.00 1,000
PMI First Prudential Modarba 1.60 1.64 1.60 1.64 0.04 167,000
FPJM First Punjab Modarba 5.80 5.85 5.75 5.84 0.13 102,000
FUDLM First UDL Modarba 33.50 33.97 31.26 31.45 -1.45 245,500
GASF Golden Arrow Selected Funds Limited 12.00 12.12 11.80 11.97 -0.06 1,148,500
MODAM Modaraba Al - Mali 2.80 2.80 2.80 2.80 0.10 500
PGF PICIC Growth Fund 28.45 28.45 28.00 28.28 0.06 520,500
PIF PICIC Investment Fund 12.75 12.75 12.42 12.49 0.04 92,500
SINDM Sindh Modaraba 7.30 7.30 7.30 7.30 -0.01 2,000
SCM Standard Chartered Modaraba 28.05 28.05 27.30 27.30 -0.64 1,500
TSMF Tri-Star Mutual Fund Limited 3.50 3.88 3.50 3.88 0.58 17,500
TRSM Trust Modarba 6.50 6.51 6.25 6.38 0.10 15,000
UCAPM UNICAP Modarba 1.39 1.39 1.34 1.38 -0.02 17,000
Financial Services (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 61.50 61.90 59.00 61.35 0.39 157,500
ARPAK Arpak International Investment Limited 21.05 21.05 19.05 19.80 -0.25 9,500
CPAL Capital Assets Leasing Corporation Limited 5.80 5.80 5.75 5.75 -1.00 4,000
DEL Dawood Equities Limited 2.70 2.95 2.70 2.94 -0.01 18,000
FDIBL First Dawood Investment Bank Limited 1.10 1.10 1.05 1.09 -0.01 11,000
FNEL First National Equities Limited 2.34 2.34 2.34 2.34 -0.16 500
IGIBL IGI Investment Bank Limited 2.00 2.00 1.80 1.90 0.10 28,500
IFSL Invest & Finance Securities Limited 18.50 18.99 18.06 18.99 0.64 3,000
JSCL Jahangir Siddiqui Company Limited 20.25 20.30 19.24 20.01 -0.24 18,710,500
JSGCL JS Global Capital Limited 35.01 35.01 35.01 35.01 -0.99 1,000
JSIL JS Investments Limited 13.55 13.83 13.30 13.39 -0.16 612,000
KASBSL KASB Securities Limited 8.01 8.64 8.01 8.64 -0.10 1,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 27.61 28.89 27.60 28.85 -0.15 6,000
NEXT Next Capital Limited 5.25 5.25 5.25 5.25 0.24 500
OLPL Orix Leasing Pakistan Limited 61.40 61.40 59.00 60.50 0.42 52,500
PASL Pervez Ahmed Securities Limited 2.50 2.55 2.45 2.51 -0.01 989,500
SPLC Saudi Pak Leasing Company Limited 1.95 1.99 1.90 1.99 0.08 23,000
SIBL Security Investment Bank Limited 3.29 3.29 3.29 3.29 0.96 500
SLCL Security Leasing Corporation Limited 2.51 2.79 2.28 2.31 -0.97 96,000
TRIBL Trust Investment Bank Limited 1.18 1.20 1.13 1.13 -0.07 19,500
TSBL Trust Securities and Brokerage Limited 3.50 3.50 3.50 3.50 -0.70 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 75.00 75.00 75.00 75.00 -1.91 500
PTC Pakistan Telecommunication Company Limited 23.00 23.50 23.00 23.36 0.27 1,517,000
TELE Telecard Limited 2.88 2.99 2.85 2.96 0.13 129,000
WTL WorldCall Telecom Limited 1.43 1.44 1.40 1.43 -0.03 240,000
Food Producers (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.50 20.19 19.50 20.19 0.44 1,000
ALNRS Al-Noor Sugar Mills Limited 29.10 29.10 29.10 29.10 -0.90 500
CLOV Clover Pakistan Limited 97.50 99.97 94.83 98.74 -1.08 38,900
CSUML Colony Sugar Mills Limited 5.50 5.60 5.50 5.60 -0.05 37,000
DAAG Data Agro Limited 17.00 17.30 15.95 17.30 0.54 39,000
DWSM Dewan Sugar Mills Limited 3.15 3.15 2.90 2.92 -0.13 37,000
EFOODS Engro Foods Limited 125.90 126.50 121.00 124.46 -0.34 1,244,200
FRSM Faran Sugar Mills Limited 42.50 42.50 42.05 42.05 -2.20 6,000
HABSM Habib Sugar Mills Limited 32.71 33.90 32.71 33.80 -0.15 13,500
HAL Habib-ADM Limited 29.00 29.00 29.00 29.00 0.43 500
HWQS Haseeb Waqas Sugar Mills Limited 5.55 5.98 5.50 5.98 0.08 7,500
JDWS J.D.W. Sugar Mills Limited 275.16 275.21 275.16 275.21 -2.79 300
MRNS Mehran Sugar Mills Limited 98.00 105.00 98.00 105.00 5.00 18,300
MIRKS Mirpurkhas Sugar Mills Limited 64.50 70.00 64.50 70.00 2.33 6,000
MZSM Mirza Sugar Mills Limited 2.10 2.25 2.05 2.09 -0.06 20,000
MFFL Mitchells Fruit Farms Limited 549.90 549.90 526.20 531.12 -16.38 950
NATF National Foods Limited 375.00 380.00 375.00 380.00 2.86 6,850
NESTLE Nestle Pakistan Limited 10,000.00 10,000.00 10,000.00 10,000.00 -200.00 20
NOPK Noon Pakistan Limited 72.33 72.33 72.33 72.33 -3.80 500
NOPKNV Noon Pakistan Limited - Non Voting Shares 44.44 49.10 44.44 45.00 -1.77 39,000
NONS Noon Sugar Mills Limited 28.00 28.00 28.00 28.00 0.17 1,000
POML Punjab Oil Mills Limited 141.41 141.41 141.41 141.41 6.73 3,000
QUICE Quice Food Limited 7.36 7.39 7.25 7.34 -0.06 119,000
SSOM S.S. Oil Mills Limited 32.51 33.50 32.50 33.21 -1.00 7,500
SHSML Shahmurad Sugar Mills Limited 33.00 33.01 32.70 32.70 -1.65 7,500
SGML Shakerganj Mills Limited 15.00 15.00 15.00 15.00 -0.50 500
TSML Tandlianwala Sugar Mills Limited 31.35 31.35 31.35 31.35 -1.65 500
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 57.00 58.80 57.00 58.80 2.80 195,500
PPP Pakistan Paper Prouducts Limited 62.00 63.99 62.00 62.00 0.50 1,500
SEPL Security Paper Limited 72.49 72.50 71.50 72.00 0.20 6,000
General Industrials (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.35 6.35 6.08 6.08 0.27 1,000
CPPL Cherat Packaging Limited. 196.00 197.00 191.00 196.44 0.44 19,900
ECOP Ecopack Limited 15.00 15.00 14.11 14.42 -0.14 61,000
GHGL Ghani Glass Mills Limited 72.50 73.49 71.01 73.49 -0.81 18,500
GVGL Ghani Value Glass Limited 15.60 15.75 15.30 15.68 -0.62 48,500
MACFL Macpac Films Limited 17.30 19.00 17.00 19.00 1.00 89,500
MERIT Merit Packaging Limited 20.40 20.55 19.76 20.21 0.13 36,000
PKGS Packages Limited 647.61 647.61 621.70 633.58 -14.02 4,250
SIEM Siemens Pakistan Engineering Co. Limited 1,029.07 1,029.07 1,029.07 1,029.07 0.00 20
SPEL Synthetic Products Enterprises Limited 45.00 46.89 44.54 45.75 0.20 657,500
THALL Thal Limited 300.00 300.00 300.00 300.00 -3.00 1,200
TRIPF Tri-Pack Films Limited 236.00 236.00 228.00 230.58 -9.42 26,200
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 265.01 269.99 264.00 267.00 -2.24 7,300
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 20.50 20.50 19.20 19.38 -0.82 18,500
HAEL Hala Enterprises Limited 11.55 11.55 10.89 10.93 -0.95 14,000
PAEL Pak Elektron Limited 59.35 59.88 56.29 57.65 -1.60 17,135,500
SING Singer Pakistan Limited 17.30 17.46 16.62 17.02 -0.29 602,500
TGL Tariq Glass Industries Limited 53.35 54.00 51.66 53.26 -0.14 233,000
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 8.21 8.40 8.16 8.23 -0.27 8,500
CSAP Crescent Steel & Allied Products Limited 49.10 51.50 49.00 50.51 0.86 58,000
HSPI Huffaz Seamless Pipe Industries Limited 19.81 20.84 19.81 19.81 -1.04 112,000
INIL International Industries Limited 77.85 78.90 76.50 78.28 0.09 104,500
ISL International Steels Limited 27.25 28.00 27.10 27.87 0.14 97,000
STPL Siddiqsons Tin Plate Limited 7.75 7.98 7.70 7.88 0.07 19,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 33.55 34.65 32.10 34.05 0.89 10,043,500
PICT Pakistan International Container Terminal Limited 286.00 286.00 286.00 286.00 -1.00 100
PNSC Pakistan National Shipping Corporation Limited 150.50 150.50 148.00 148.00 -3.97 1,200
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 14.50 15.25 13.70 14.70 0.00 28,500
EFUL EFU Life Assurance Limited 160.05 167.99 160.00 160.00 -3.07 1,700
JLICL Jubilee Life Insurance Company Limited 402.00 415.00 400.00 415.00 0.00 1,700
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 15.80 16.00 15.31 15.70 -0.17 1,551,500
MDTL Media Times Limited 2.36 2.36 2.25 2.29 -0.11 174,500
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 24.31 24.60 23.80 24.38 -0.10 543,000
SSGC Sui Southern Gas Company Limited 37.00 37.40 36.01 37.28 0.25 1,199,500
Non Life Insurance (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 52.15 52.15 50.26 51.54 -0.57 1,067,500
AGIC Askari General Inusrance Company Limited 30.25 31.50 30.25 31.50 1.00 7,000
ATIL Atlas Insurance Limited 74.90 74.90 74.40 74.40 0.40 1,000
CENI Century Insurance Comany Limited 23.25 23.25 22.51 23.24 0.63 62,500
CYAN Cyan Limited 132.90 138.26 131.01 138.26 6.58 1,413,500
EFUG EFU General Insurance Limited 145.50 150.00 144.00 148.75 2.30 24,200
HICL Habib Insurance Company Limited 22.39 22.44 22.00 22.34 0.21 24,500
IGIIL IGI Insurance Limited 241.00 242.99 239.55 241.94 0.93 30,600
JGICL Jubilee General Insurance Company Limited 84.25 84.25 84.00 84.00 -2.00 2,500
PAKRI Pakistan Reinsurance Company Limited 30.77 31.20 30.20 30.99 0.00 495,000
PINL Premier Insurance Limited 21.41 21.41 21.41 21.41 -0.01 5,000
RICL Reliance Insurance Company Limited 13.00 13.00 13.00 13.00 0.00 4,500
SHNI Shaheen Insurance Company Limited 6.01 6.01 5.79 5.79 -0.21 5,500
UNIC United Insurance Company of Pakistan Limited 35.50 35.50 34.55 35.24 0.24 35,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 530.00 530.00 525.00 525.10 -5.02 77,550
ATRL Attock Refinery Limited 180.00 182.25 179.00 180.67 1.41 136,000
BPL Burshane LPG (Pakistan) Limited 65.98 65.98 65.98 65.98 3.14 21,000
BYCO Byco Petroleum Pakistan Limited 9.06 9.13 8.70 8.90 -0.13 999,000
HASCOL Hascol Petroleum Limited 95.00 97.89 92.20 96.54 1.46 826,500
MARI Mari Petroleum Company Limited 525.01 534.75 518.11 527.42 3.19 342,650
NRL National Refinery Limited 200.00 202.00 197.00 200.55 1.54 19,800
OGDC Oil and Gas Development Company Limited 208.00 209.00 206.01 206.98 -1.91 1,880,300
POL Pakistan Oilfields Limited 366.25 369.90 364.05 368.20 2.43 179,900
PPL Pakistan Petroleum Limited 172.40 172.95 171.55 172.10 0.15 191,700
PRL Pakistan Refinery Limited 148.50 149.89 148.50 149.20 2.20 400
PSO Pakistan State Oil Company Limited 379.01 383.35 368.55 381.08 2.43 2,173,900
SHEL Shell Pakistan Limited 258.49 260.00 250.60 255.62 -2.61 107,500
Personal Goods (Textile) (Number of traded companies in sector: 76)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.52 2.60 2.46 2.60 0.08 342,000
ADMM Artistic Denim Mills Limited 102.00 102.50 99.50 101.03 -0.79 61,000
ARUJ Aruj Industries Limited 17.74 17.74 16.01 16.01 -0.74 2,000
ASTM Asim Textile Mills Limited 8.70 8.90 8.50 8.90 -0.10 6,000
ANL Azgard Nine Limited 5.22 5.25 5.07 5.20 -0.02 463,500
BCML Babri Cotton Mills Limited 43.98 43.99 43.98 43.99 1.71 1,000
BNWM Bannu Woollen Mills Limited 48.00 48.90 47.40 48.50 0.28 20,000
BILF Bilal Fibres Limited 5.05 5.05 5.05 5.05 -0.45 500
BTL Blessed Textile Mills Limited 136.01 136.01 136.00 136.01 0.78 200
BROT Brothers Textile Mills Limited 6.72 6.95 6.20 6.95 0.11 7,500
CHBL Chenab Limited 4.09 4.09 3.76 3.98 0.06 21,000
CLCPS Chenab Limited - Preference Shares 1.64 1.68 1.58 1.63 0.07 31,500
CTM Colony Textile Mills Limited 3.82 3.84 3.70 3.76 -0.20 46,000
CCM Crescent Cotton Mills Limited 41.00 41.00 41.00 41.00 -2.00 1,000
CFL Crescent Fibres Limited 40.72 40.72 40.72 40.72 1.93 8,500
CJPL Crescent Jute Proudcts Limited 4.21 4.81 4.20 4.32 -0.28 121,000
CRTM Crescent Textile Mills Limited 19.26 19.39 19.00 19.39 -0.16 37,500
DSIL D.S. Industires Limited 4.40 4.48 4.20 4.31 -0.09 91,000
DLL Dawood Lawrancepur Limited 121.00 122.00 119.00 121.87 -0.30 38,700
DFSM Dewan Farooque Spinning Mills Limited 3.39 3.45 3.06 3.14 -0.01 147,000
DMTM Dewan Mushtaq Textile Mills Limited 8.69 8.69 8.69 8.69 0.69 500
DWTM Dewan Textile Mills Limited 6.60 6.60 6.50 6.50 -0.70 1,500
FASM Faisal Spinning Mills Limited 136.25 140.89 136.00 140.89 -0.66 8,400
FZCM Fazal Cloth Mills Limited 124.44 124.44 124.44 124.44 0.00 200
FZTM Fazal Textile Mills Limited 440.01 440.01 437.00 437.00 -13.00 500
GADT Gadoon Textile Mills Limited 200.00 205.99 198.00 201.31 -0.14 16,000
GFIL Ghazi Fabrics International Limited 6.26 6.66 6.26 6.30 -0.70 1,500
GATM Gul Ahmed Textile Mills Limited 57.15 57.50 55.11 56.24 -0.55 96,000
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 0.00 6,500
HIRAT Hira Textile Mills Limited 10.55 10.63 10.40 10.60 0.10 49,000
ISTM Ishaq Textile Mills Limited 11.50 11.99 11.06 11.76 -0.25 16,500
JKSM J.K. Spinning Mills Limited 25.00 25.00 25.00 25.00 -0.74 1,000
JDMT Janana-de-Malucho Textile Mills Limited 110.00 110.00 110.00 110.00 0.00 500
KOHTM Kohat Textile Mills Limited 12.75 12.75 12.75 12.75 -0.11 500
KOIL Kohinoor Industries Limited 2.83 2.83 2.75 2.75 -0.13 84,500
KML Kohinoor Mills Limited 15.20 16.30 15.15 16.30 0.20 3,500
KOSM Kohinoor Spinning Mills Limited 17.65 18.64 17.65 18.64 0.14 2,500
KTML Kohinoor Textile Mills Limited 47.50 48.00 46.26 47.32 -1.37 210,500
LMSM Land Mark Spinning Industries Limited 8.40 9.85 8.35 8.42 -0.93 165,000
LEUL Leather Up Industries Limited 11.66 12.65 11.66 12.49 -0.16 2,000
MQTM Maqbool Textile Mills Limited 22.15 22.15 22.10 22.13 -0.88 1,000
MSOT Masood Textile Mills Limited 150.45 150.45 141.69 141.70 -7.44 29,200
MTIL Mian Textile Industries Limited 3.69 4.09 2.90 3.00 -0.46 287,000
MFTM Mohummed Farooq Textile Mills Limited 5.01 5.13 4.76 5.02 -0.15 41,000
MUKT Mukhtar Textile Mills Limited 2.05 2.05 2.00 2.00 0.01 12,000
NAGC Nagina Cotton Mills Limited 60.00 60.00 60.00 60.00 -1.75 500
NSRM National Silk and Rayon Mills Limited 22.84 22.84 22.84 22.84 -1.20 500
NCL Nishat Chunian Limited 42.15 42.15 41.11 42.00 0.11 627,500
NML Nishat Mills Limited 123.25 124.57 118.99 123.82 1.10 1,286,300
PASM Paramount Spinning Mills Limited 4.23 4.23 4.22 4.22 -0.53 1,500
PRET Premium Textile Mills Limited 104.19 104.19 95.01 100.12 0.89 33,100
PRWM Prosperity Weaving Mills Limited 35.50 35.50 35.05 35.05 -0.10 2,000
RAVT Ravi Textile Mills Limited 4.10 4.39 3.92 4.07 0.05 59,000
REDCO Redco Textiles Limited 4.00 4.01 3.91 3.91 -0.09 35,000
REWM Reliance Weaving Mills Limited 31.25 33.78 31.25 32.89 0.09 2,500
RUBY Ruby Textile Mills Limited 5.50 6.40 5.20 6.39 0.89 25,500
RUPL Rupali Polyester Limited 13.05 13.05 13.05 13.05 -0.20 500
SAIF Saif Textile Mills Limited 23.00 23.00 22.10 22.47 -0.06 13,000
SALT Salfi Textile Mills Limited 142.55 142.55 142.50 142.53 -13.47 200
SLYT Sally Textile Mills Limited 12.52 14.18 12.52 13.07 -0.43 2,500
SMTM Samin Textiles Limited 10.35 11.00 10.25 10.95 -0.17 20,500
SNAI Sana Industries Limited 74.00 76.00 74.00 75.00 1.26 4,000
SSML Saritow Spinning Mills Limited 9.50 9.70 9.50 9.68 0.08 29,000
SRVI Service Industries Limited 890.00 890.00 890.00 890.00 -10.00 100
SERT Service Textile Industries Limited 16.48 16.56 15.70 15.74 0.18 20,000
SHDT Shadab Textile Mills Limited 38.11 38.11 38.10 38.10 -1.90 1,000
SCL Shield Corporation Limited 231.95 231.95 231.95 231.95 -12.20 400
SFTM Sind Fine Textile Mills Limited 10.29 10.29 10.29 10.29 0.00 40,000
SUHJ Suhail Jute Mills Limited 22.05 22.05 22.05 22.05 1.05 2,500
SURC Suraj Cotton Mills Limited 129.48 129.48 129.48 129.48 0.00 100
TATM Tata Textile Mills Limited 32.00 32.74 32.00 32.00 0.08 4,000
TREET Treet Corporation Limited 115.00 118.00 114.00 117.27 2.08 177,900
TRPOL Tri-Star Ployester Limited 1.20 1.24 1.17 1.19 -0.05 76,000
YOUW Yousuf Weaving Mills Limited 3.50 3.60 3.50 3.60 -0.19 1,500
ZAHT Zahidjee Textile Mills Limited 14.50 14.50 14.00 14.49 -0.01 19,000
ZIL ZIL Limited 75.00 75.00 75.00 75.00 -2.99 1,500
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 626.00 628.00 612.00 614.25 -13.74 2,950
FEROZ Ferozsons Laboratories Limited 565.00 569.99 560.00 564.47 -2.61 17,100
GLAXO GlaxoSmithKline (Pakistan) Limited 213.00 213.85 205.00 208.97 -3.07 160,700
HINOON Highnoon Laboratories Limited 225.00 225.98 222.90 223.29 -0.55 12,900
IBLHL IBL HealthCare Limited 122.00 124.50 122.00 122.24 -0.95 3,300
OTSU Otsuka Pakistan Limited 90.00 90.00 90.00 90.00 -1.50 1,000
SAPL Sanofi-Aventis Pakistan Limited 761.99 761.99 761.99 761.99 25.98 50
SEARL The Searle Company Limited 232.50 239.00 229.00 232.78 0.28 628,300
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 3.45 3.56 3.41 3.50 0.07 523,500
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 42.50 42.50 41.50 42.24 -0.03 171,500
SYS Systems Limited 51.25 52.30 50.20 52.05 0.55 291,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 13.95 14.08 13.50 13.88 -0.05 1,925,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 41.50 42.45 40.35 41.10 -1.37 396,500
TPL TPL Trakker Limited 7.70 7.70 7.28 7.48 -0.27 115,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 350.00 350.00 350.00 350.00 8.94 100
PAKT Pakistan Tobacco Company Limited 905.11 948.00 905.11 948.00 -2.00 100
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.51 9.70 9.20 9.48 -0.03 3,817,000
PSEL Pakistan Services Limited 430.00 430.00 430.00 430.00 -19.00 150
FUTURE CONTRACTS (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
KEL-MAR   7.70 8.10 7.70 8.04 0.00 482,500
MLCF-MAR   51.80 52.45 50.10 51.96 0.00 2,986,500
OGDC-MAR   208.00 208.45 207.01 207.47 0.00 10,500
UBL-MAR   170.00 170.00 165.06 167.39 0.00 87,500
FFBL-MAR   51.20 52.29 51.20 52.14 0.00 103,500
SNGP-MAR   24.35 24.80 24.25 24.58 0.00 97,500
CHCC-MAR   71.50 75.33 71.45 74.88 0.00 488,500
FCCL-MAR   29.14 30.05 28.80 29.90 0.00 1,106,000
PAEL-MAR   60.00 60.45 56.89 58.26 0.00 9,299,500
PSO-MAR   382.00 385.90 372.11 384.41 0.00 972,000
NML-MAR   123.98 125.50 120.50 124.63 0.00 173,500
SEARL-MAR   235.25 239.80 231.51 235.15 0.00 94,500
FATIMA-MAR   36.40 36.50 36.00 36.49 0.00 15,000
GATM-MAR   56.99 57.48 56.70 57.05 0.00 5,500
AKBL-MAR   21.15 22.00 21.15 21.51 0.00 148,500
BOP-MAR   10.65 10.70 10.42 10.64 0.00 1,306,500
PPL-MAR   170.01 170.40 169.00 169.84 0.00 93,000
BAFL-MAR   31.20 31.20 31.00 31.20 0.00 9,500
LPCL-MAR   17.34 17.34 16.60 16.67 0.00 48,500
EFOODS-MAR   126.00 128.40 122.01 125.91 0.00 512,000
NCL-MAR   42.10 42.45 41.50 42.37 0.00 163,000
HUBC-MAR   84.70 85.25 84.60 84.63 0.00 14,000
FFC-MAR   135.70 138.00 135.00 137.17 0.00 97,000
AICL-MAR   52.00 52.34 50.90 52.01 0.00 121,000
DGKC-MAR   121.45 126.78 120.50 126.29 0.00 1,694,000
ENGRO-MAR   296.00 297.30 283.61 295.62 0.00 5,334,000
LUCK-MAR   503.99 526.96 501.00 520.08 0.00 327,000
PIOC-MAR   82.75 84.80 81.51 84.02 0.00 518,500
FABL-MAR   18.84 19.00 18.65 18.90 0.00 330,000
PTC-MAR   23.30 23.68 23.20 23.63 0.00 81,000
EFERT-MAR   88.01 88.40 86.30 88.01 0.00 1,067,000
ATRL-MAR   181.15 183.00 181.00 182.39 0.00 25,500
SSGC-MAR   37.15 37.75 36.50 37.70 0.00 171,500
NBP-MAR   68.21 68.51 65.40 66.65 0.00 1,158,000

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