ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Thursday, February 11, 2016

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on February 11, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 32,119.68 32,205.46 31,782.55 31,820.54 -324.05 64,923,970
KSE-30 KSE-30 Index 18,748.75 18,826.20 18,562.11 18,588.06 -186.12 43,929,350
KSE-ALL KSE All Share Index 22,337.75 22,383.03 22,116.06 22,132.32 -227.22 112,990,820
KSE-MI30 KSE Meezan Index 54,562.72 54,786.11 53,968.70 54,081.61 -538.39 28,980,250
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 395.01 400.00 388.00 392.37 -5.06 5,100
ATLH Atlas Honda Limited 390.00 390.00 380.00 380.60 -15.40 3,100
DFML Dewan Farooque Motors Limited 7.84 8.10 7.70 7.84 -0.10 912,500
GHNL Ghandara Nissan Limited 172.80 173.00 164.08 164.60 -8.11 515,300
GHNI Ghandhara Industries Limited 410.95 415.95 387.25 391.33 -15.94 541,100
GAIL Ghani Automobile Industries Limited 7.40 7.49 7.06 7.18 -0.18 261,500
HINO HinoPak Motors Limited 1,154.50 1,154.50 1,082.17 1,082.17 -56.95 22,900
HCAR Honda Atlas Cars (Pakistan) Limited 280.00 280.80 262.00 264.27 -10.70 784,000
INDU Indus Motor Company Limited 1,050.00 1,055.00 1,030.00 1,037.93 -8.45 103,950
MTL Millat Tractors Limited 495.00 495.50 489.00 489.49 -7.76 9,000
PSMC Pak Suzuki Motor Company Limited 514.50 515.00 491.00 493.17 -17.74 235,800
SAZEW Sazgar Engineering Works Limited 31.48 32.00 31.00 31.90 0.11 16,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 205.05 205.05 203.01 205.00 -0.32 900
ATBA Atlas Battery Limited 678.00 698.00 677.99 694.99 -4.01 1,000
BWHL Baluchistan Wheels Limited 79.00 79.00 79.00 79.00 0.10 1,500
EXIDE Exide Pakistan Limited 794.00 794.00 794.00 794.00 18.00 150
GTYR General Tyre and Rubber Co. of Pakistan Limited 160.99 160.99 157.00 157.66 -2.58 45,300
THALL Thal Limited 251.00 259.98 251.00 251.67 -4.34 1,400
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 61.50 61.94 60.61 61.68 0.15 2,333,000
PAELR2 Pak Elektron(R) 21.16 21.89 20.65 21.51 -0.21 2,471,500
PCAL Pakistan Cables Limited 150.10 152.00 150.00 151.00 -3.00 3,200
SIEM Siemens Pakistan Engineering Co. Limited 861.51 885.00 859.27 860.00 -44.49 800
SING Singer Pakistan Limited 22.65 23.30 22.65 22.77 0.00 347,000
TPL TPL Trakker Limited 12.70 13.49 12.45 12.93 0.31 5,068,500
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 170.01 174.90 170.01 172.12 -1.93 34,500
BWCL Bestway Cement Limited 135.00 135.70 134.60 134.60 -2.53 1,300
CHCC Cherat Cement Company Limited 96.15 97.60 95.01 95.59 -0.30 404,500
DGKC D.G. Khan Cement Company Limited 155.30 156.50 154.10 154.86 -0.39 1,628,800
DNCC Dandot Cement Company Limited 9.14 9.74 9.14 9.45 -0.15 2,000
DCL Dewan Cement Limited 12.75 12.82 12.50 12.55 -0.23 1,389,000
FCCL Fauji Cement Company Limited 39.81 39.83 39.10 39.35 -0.45 1,835,000
FECTC Fecto Cement Limited 82.58 82.58 82.10 82.44 -1.56 2,000
FLYNG Flying Cement Company Limited 9.00 9.00 8.52 8.69 -0.21 30,000
GWLC Gharibwal Cement Limited 43.00 43.00 43.00 43.00 0.90 500
JVDC Javedan Corporation Limited 26.76 28.00 26.76 28.00 0.75 22,000
KOHC Kohat Cement Limited 257.90 258.00 250.50 253.75 -3.21 46,100
LUCK Lucky Cement Limited 511.01 517.00 504.00 506.58 -3.82 109,900
MLCF Maple Leaf Cement Factory Limited 82.10 82.10 81.30 81.61 -0.30 548,500
PAKCEM Pakcem Limited 18.50 18.50 18.20 18.22 -0.19 166,000
PIOC Pioneer Cement Limited 90.00 90.00 89.00 89.00 -0.84 38,500
POWER Power Cement Limited 8.91 8.92 8.51 8.54 -0.27 623,500
SMCPL Safe Mix Concrete Limited 10.25 10.30 9.66 10.30 0.11 4,500
THCCL Thatta Cement Company Limited 26.10 26.10 25.65 25.75 -1.24 5,500
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.00 8.00 8.00 8.00 0.10 14,000
AKZO Akzo Nobel Pakistan Limited 218.90 222.00 215.00 215.37 -4.22 14,900
ARPL Archroma Pakistan Limited 447.00 449.00 430.00 431.79 -15.38 9,500
BAPL Bawany Air Product Limited 7.00 7.00 6.60 6.60 0.29 2,500
BERG Berger Paints Pakistan Limited 89.50 90.50 86.51 87.23 -2.97 38,500
BIFO Biafo Industries Limited 260.00 260.00 258.00 258.00 -2.00 1,500
COLG Colgate Palmolive (Pakistan) Limited 1,440.00 1,455.00 1,440.00 1,440.00 -30.00 520
DCH Descon Chemicals Limited 6.94 7.03 6.76 6.84 -0.21 418,500
DOL Descon Oxychem Limited 4.85 4.90 4.83 4.87 0.01 80,000
DYNO Dynea Pakistan Limited 35.51 35.80 35.01 35.08 -1.41 11,000
EPCL Engro Polymer and Chemicals Limited 9.70 9.73 9.60 9.60 -0.29 142,000
GGL Ghani Gases Limited 24.95 25.00 24.45 24.54 -0.24 538,000
ICI I.C.I. Pakistan Limited 450.00 450.00 450.00 450.00 0.00 3,700
ICL Ittehad Chemical Limited 28.65 28.70 27.90 28.01 -0.89 52,000
LINDE Linde Pakistan Limited 104.62 105.87 103.00 103.42 -2.28 3,100
LOTCHEM Lotte Chemical Pakistan Limited 5.61 5.65 5.59 5.60 -0.01 555,500
PGCL Pakistan Gum and Chemiclas Limited 136.00 136.00 136.00 136.00 -2.83 200
PPVC Pakistan PVC Limited 4.30 4.30 4.30 4.30 -0.17 2,000
SITC Sitara Chemical Industries Limited 363.01 365.00 363.01 365.00 -6.00 400
SPL Sitara Peroxide Limited 12.39 12.40 12.15 12.27 -0.05 30,500
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 8.10 8.23 8.00 8.01 -0.12 302,000
PGF PICIC Growth Fund 20.50 20.99 20.50 20.50 -0.11 34,000
PIF PICIC Investment Fund 10.22 10.50 9.41 10.06 -0.34 137,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 91.00 91.50 90.01 90.04 -1.88 29,500
AKBL Askari Bank Limited 22.25 22.40 22.02 22.21 -0.02 92,000
BAFL Bank Al-Falah Limited 27.96 27.96 27.05 27.10 -0.33 69,500
BAHL Bank Al-Habib Limited 44.15 44.44 43.70 44.02 -0.24 2,339,500
BOK Bank Of Khyber Limited 11.00 11.05 10.76 11.00 -0.04 14,500
BOP Bank Of Punjab Limited 8.70 8.77 8.45 8.48 -0.20 4,186,000
BIPL Bankislami Pakistan Limited 10.97 10.97 10.97 10.97 0.02 500
FABL Faysal Bank Limited 15.20 15.33 14.90 15.02 -0.13 152,500
HBL Habib Bank Limited 192.50 192.50 188.40 188.60 -3.63 389,200
HMB Habib Metropolitan Bank Limited 32.05 32.05 31.75 31.90 -0.17 10,000
JSBL JS Bank Limited 7.00 7.14 7.00 7.11 0.12 1,006,000
MCB MCB Bank Limited 203.98 203.98 200.10 201.25 -0.17 69,400
MEBL Meezan Bank Limited 45.00 45.00 45.00 45.00 1.00 500
NBP National Bank Of Pakistan 54.00 55.70 54.00 54.83 0.76 2,397,000
NIB NIB Bank Limited 1.76 1.80 1.72 1.75 -0.01 697,500
SBL Samba Bank Limited 7.40 7.40 7.05 7.16 0.03 9,500
SILK Silkbank Limited 1.70 1.73 1.67 1.68 -0.02 721,000
SNBL Soneri Bank Limited 15.00 15.90 15.00 15.37 0.44 321,000
SCBPL Standard Chartered Bank Limited 21.32 21.32 21.32 21.32 -0.08 500
SMBL Summit Bank Limited 3.51 3.60 3.50 3.60 0.09 40,000
UBL United Bank Limited 154.00 154.20 149.97 151.55 -2.89 1,049,200
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 30.50 30.50 30.50 30.50 0.00 500
ASL Aisha Steel Mills Limited 7.87 7.87 7.87 7.87 0.05 1,500
ASTL Amreli Steels Ltd. 59.39 59.48 57.50 57.66 -1.99 749,500
BCL Bolan Casting Limited 47.00 48.00 45.65 45.65 -2.40 6,500
CSAP Crescent Steel & Allied Products Limited 127.62 129.24 126.60 127.00 -1.74 256,900
DADX Dadex Eternit Limited 38.00 38.00 38.00 38.00 0.00 500
DSL Dost Steels Limited 15.00 15.03 14.16 14.41 -0.39 235,000
DKL Drekkar Kingsway Limited 13.03 14.00 12.70 12.96 -0.58 43,500
HSPI Huffaz Seamless Pipe Industries Limited 17.20 17.20 17.00 17.00 -0.25 5,000
INIL International Industries Limited 66.50 66.70 66.50 66.70 -1.30 4,000
ISL International Steels Limited 25.00 25.30 25.00 25.13 0.08 122,500
MUGHAL Mughal Iron and Steel Industries Limited 74.00 74.00 72.25 72.44 -1.50 167,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 46.20 46.50 44.80 45.03 -1.55 140,000
DAWH Dawood Hercules Corporation Limited 117.49 118.68 114.10 114.87 -1.99 67,900
ENGRO Engro Corporation Limited 275.50 275.75 269.05 270.67 -5.05 1,371,200
EFERT Engro Fertilizers Limited 78.24 78.60 77.00 77.49 -0.67 1,643,500
FATIMA Fatima Fertilizer Company Limited 36.50 36.99 35.70 35.85 -0.59 2,206,500
FFBL Fauji Fertilizer Bin Qasim Limited 47.50 47.89 47.00 47.12 -0.28 1,049,000
FFC Fauji Fertilizer Company Limited 109.80 110.00 108.20 108.34 -1.48 899,100
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 52.25 52.45 49.75 50.43 -1.61 438,500
CLOV Clover Pakistan Limited 54.10 54.30 52.50 53.80 -0.70 20,000
EFOODS Engro Foods Limited 140.99 142.70 140.77 141.10 0.31 488,800
ISIL Ismail Industries Limited 207.17 207.17 207.17 207.17 0.00 100
MFFL Mitchells Fruit Farms Limited 307.00 307.00 301.25 304.44 -2.57 2,400
MUREB Murree Brewery Company Limited 720.00 748.00 720.00 734.50 -1.93 80
NATF National Foods Limited 298.00 299.00 295.00 295.00 -4.20 5,400
NOPK Noon Pakistan Limited 122.73 122.73 117.00 122.73 5.84 430,400
NOPKNV Noon Pakistan Limited - Non Voting Shares 66.00 66.00 62.71 63.21 -2.72 141,400
QUICE Quice Food Limited 6.99 7.00 6.84 6.86 -0.08 263,500
RMPL Rafhan Maize Products Limited 7,700.00 7,700.00 7,700.00 7,700.00 -400.00 20
TREET Treet Corporation Limited 55.66 56.00 54.60 54.72 -1.10 265,000
ZIL ZIL Limited 80.50 80.50 80.50 80.50 -0.58 500
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.02 5.15 4.94 5.02 -0.03 88,500
EMCO Emco Industries Limited 5.02 5.02 5.00 5.01 0.00 5,500
GHGLR Ghani Glass (R) 91.00 91.50 85.00 87.62 -1.10 72,500
GHGL Ghani Glass Limited 107.00 109.90 102.40 105.76 0.18 235,400
GGGL Ghani Global Glass Limited 15.90 16.50 15.42 15.72 -0.11 564,500
GVGL Ghani Value Glass Limited 17.00 17.25 17.00 17.23 0.98 8,500
STCL Shabbir Tiles and Ceramics Limited 8.29 8.29 7.95 8.01 -0.17 205,500
TGL Tariq Glass Industries Limited 68.52 68.55 67.11 67.60 -1.90 18,000
INSURANCE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 55.99 56.15 55.40 55.53 -0.40 130,500
AGIC Askari General Inusrance Company Limited 32.60 32.60 32.00 32.26 -0.74 5,000
ATIL Atlas Insurance Limited 72.50 72.50 72.50 72.50 -1.59 3,000
CENI Century Insurance Comany Limited 28.90 29.50 28.00 29.14 1.04 278,500
CSIL Crescent Star Insurance Company Limited 10.20 10.29 10.00 10.13 -0.02 183,000
CYAN Cyan Limited 90.27 90.30 88.10 88.69 -2.05 20,000
EFUG EFU General Insurance Limited 145.00 146.95 145.00 146.57 1.82 17,800
EFUL EFU Life Assurance Limited 222.00 222.00 220.00 220.00 -4.61 19,800
HICL Habib Insurance Company Limited 20.90 20.90 20.10 20.31 -0.59 4,500
IGIIL IGI Insurance Limited 231.50 232.00 228.50 228.50 -1.50 23,900
JGICL Jubilee General Insurance Company Limited 105.00 107.00 100.00 106.35 1.35 33,000
JLICL Jubilee Life Insurance Company Limited 512.00 512.00 512.00 512.00 -3.00 1,700
PKGI Pakistan General Insurance Company Limited 8.70 8.70 8.70 8.70 0.75 500
PAKRI Pakistan Reinsurance Company Limited 31.95 32.17 31.66 32.01 0.00 61,000
PIL PICIC Insurance Limited 7.50 8.50 7.50 8.50 0.65 2,000
RICL Reliance Insurance Company Limited 11.50 11.80 11.50 11.79 0.19 6,500
SHNI Shaheen Insurance Company Limited 5.40 5.40 5.30 5.39 0.10 39,000
UNIC United Insurance Company of Pakistan Limited 21.32 21.44 21.30 21.44 0.12 11,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 15.07 15.07 15.07 15.07 1.00 500
AHL Arif Habib Limited 59.29 59.90 58.00 59.11 -0.22 277,500
DEL Dawood Equities Limited 3.20 3.20 3.20 3.20 0.15 1,000
ESBL Escorts Investment Bank Limited 2.25 2.25 2.25 2.25 0.25 1,000
FCSC First Capital Securites Corporation Limited 2.71 2.80 2.62 2.72 -0.09 159,000
FDIBL First Dawood Investment Bank Limited 1.25 1.30 1.25 1.25 -0.06 4,500
FNEL First National Equities Limited 2.99 3.44 2.99 2.99 -0.01 1,500
IGIBL IGI Investment Bank Limited 1.38 1.38 1.32 1.33 -0.03 31,000
IFSL Invest & Finance Securities Limited 25.89 26.31 24.93 25.53 0.47 368,500
ICIBL Invest Capital Investment Bank Limited 1.24 1.25 1.18 1.20 0.01 15,000
JSCL Jahangir Siddiqui Company Limited 21.40 21.45 20.52 20.63 -0.62 4,916,500
JSGCL JS Global Capital Limited 42.00 42.00 41.51 42.00 -0.25 5,500
JSIL JS Investments Limited 16.49 16.50 16.02 16.30 0.12 72,000
KASBSL KASB Securities Limited 6.78 7.07 6.78 6.79 -0.99 23,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 32.99 33.00 32.75 32.99 1.34 7,000
PASL Pervez Ahmed Securities Limited 1.92 1.95 1.90 1.92 -0.02 574,000
SIBL Security Investment Bank Limited 2.63 2.65 2.63 2.65 0.26 1,000
TRIBL Trust Investment Bank Limited 1.10 1.10 1.06 1.06 -0.03 10,500
TSBL Trust Securities and Brokerage Limited 2.70 2.70 2.70 2.70 -0.05 500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 75.00 77.00 71.25 71.28 -3.72 7,700
CJPL Crescent Jute Proudcts Limited 2.79 3.70 2.79 3.70 1.00 287,500
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 57.10 57.10 56.78 56.78 -1.95 11,000
SPLC Saudi Pak Leasing Company Limited 1.73 1.73 1.35 1.50 0.00 302,000
SLCL Security Leasing Corporation Limited 2.00 2.00 2.00 2.00 -0.20 2,500
SLL SME Leasing Limited 1.49 1.49 1.49 1.49 0.00 1,000
SCLL Standard Chartered Leasing Limited 8.90 9.90 8.61 9.90 0.70 3,500
LEATHER & TANNERIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SRVI Service Industries Limited 875.51 875.51 832.00 842.56 -32.44 1,300
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 203.85 203.85 203.85 203.85 9.70 400
ECOP Ecopack Limited 12.10 12.10 12.00 12.00 -0.20 41,000
GAMON Gammon Pakistan Limited 13.00 13.00 13.00 13.00 -0.59 500
HADC Haydary Construction Company Limited 3.11 3.40 2.73 3.10 -0.13 478,500
MACFL Macpac Films Limited 16.10 16.39 16.00 16.32 -0.46 11,000
PACE Pace (Pakistan) Limited 6.80 6.80 6.50 6.52 -0.25 2,615,000
PSEL Pakistan Services Limited 525.00 525.00 525.00 525.00 25.00 100
SHFA Shifa International Hospitals Limited 271.00 271.00 269.99 270.00 -4.15 4,800
STPL Siddiqsons Tin Plate Limited 9.05 9.35 9.00 9.09 -0.06 28,500
SPEL Synthetic Products Enterprises Limited 50.92 50.92 50.92 50.92 -2.68 1,000
TRIPF Tri-Pack Films Limited 201.00 203.49 192.35 194.05 -8.42 87,900
TRIPFR Tri-Pack Films Limited (R) 70.00 72.99 69.60 70.64 -2.62 5,500
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 6.61 6.61 6.53 6.56 0.00 5,000
FANM First Al-Noor Modarba 4.00 4.00 4.00 4.00 0.00 2,000
FHAM First Habib Modarba Limited 10.30 10.30 10.01 10.08 -0.15 63,000
FIBLM First IBL Modaraba 3.75 4.80 3.75 4.80 0.10 1,000
PMI First Prudential Modarba 1.85 1.86 1.70 1.70 0.04 2,000
FPJM First Punjab Modarba 5.50 5.50 5.50 5.50 0.20 1,500
FTSM First Tri-Star Modarba 5.00 5.00 5.00 5.00 0.00 500
FUDLM First UDL Modarba 21.89 21.89 21.65 21.65 0.05 3,000
MODAM Modaraba Al - Mali 3.20 3.44 3.20 3.44 0.00 11,000
SCM Standard Chartered Modaraba 27.45 27.45 27.45 27.45 0.05 2,000
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 651.20 678.80 651.00 672.37 17.54 898,450
OGDC Oil and Gas Development Company Limited 103.69 104.25 102.27 102.55 -2.40 3,270,700
POL Pakistan Oilfields Limited 224.00 232.89 223.99 229.41 1.65 1,352,300
PPL Pakistan Petroleum Limited 113.48 114.32 112.30 112.62 -2.16 1,479,600
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 449.00 452.15 446.01 446.54 -2.93 3,300
BPL Burshane LPG (Pakistan) Limited 70.00 70.99 68.80 68.80 -3.60 5,000
HASCOL Hascol Petroleum Limited 141.05 142.45 136.12 136.79 -4.44 521,300
PSO Pakistan State Oil Company Limited 338.45 345.00 336.01 337.25 -1.22 955,000
SHEL Shell Pakistan Limited 254.99 256.00 250.00 252.79 1.10 45,000
SNGP Sui Northern Gas Pipelines Limited 25.00 25.42 23.80 23.95 -1.08 4,338,500
SSGC Sui Southern Gas Company Limited 33.70 34.15 32.74 32.85 -0.76 1,701,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 3.85 4.15 3.80 4.15 -0.64 1,500
CEPB Century Paper and Board Mills Limited 49.25 50.45 49.25 49.30 0.30 5,000
CPPL Cherat Packaging Limited. 314.99 317.50 305.00 306.91 -4.51 163,200
MERIT Merit Packaging Limited 16.50 16.50 15.80 15.95 -0.32 20,500
PKGS Packages Limited 560.00 560.50 540.10 542.69 -17.41 60,700
SEPL Security Paper Limited 89.02 89.02 89.00 89.01 -0.04 1,500
PHARMACEUTICALS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 660.00 665.00 636.00 644.46 -15.54 4,050
FEROZ Ferozsons Laboratories Limited 950.00 957.59 900.22 900.22 -47.37 84,100
GLAXO GlaxoSmithKline (Pakistan) Limited 220.00 225.78 220.00 220.88 1.53 667,100
HINOON Highnoon Laboratories Limited 514.00 515.00 498.15 499.94 -6.23 25,100
IBLHL IBL HealthCare Limited 117.50 118.90 116.00 116.53 -0.19 94,600
SEARL The Searle Company Limited 442.70 451.85 436.00 440.21 -1.28 932,500
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 31.60 31.60 30.67 30.90 -1.38 110,000
AEL Arshad Energy Limited 5.10 6.45 5.10 5.94 -0.16 10,000
EPQL Engro Powergen Qadirpur Limited 32.40 32.50 32.25 32.47 -0.04 45,500
HUBC Hub Power Company Limited 103.11 104.01 102.60 103.28 -0.56 165,900
JPGL Japan Power Generation Limited 3.50 3.59 3.40 3.42 -0.10 343,500
KEL K-Electric Limited 7.00 7.10 6.99 7.01 -0.01 4,446,000
KOHE Kohinoor Energy Limited 42.00 42.50 42.00 42.38 0.47 11,000
KOHP Kohinoor Power Company Limited 3.75 3.80 3.64 3.68 0.03 46,500
KAPCO Kot Addu Power Company Limited 82.00 82.50 81.41 82.05 0.65 270,500
LPL Lalpir Power Limited 26.60 27.00 26.31 27.00 -0.05 101,500
NCPL Nishat Chunian Power Limited 53.50 53.80 52.62 53.20 -0.69 128,000
NPL Nishat Power Limited 52.50 52.50 51.56 51.56 -0.34 23,000
PKGP PAKGEN Power Limited 28.00 28.20 27.02 27.55 -0.83 106,500
SPWL Saif Power Limited 30.00 30.48 29.70 30.00 -0.15 7,000
SEL Sitara Energy Limited 36.36 36.45 36.36 36.36 0.06 4,000
TSPL Tri-Star Power Limited 3.30 3.30 3.10 3.10 -0.10 240,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.06 10.20 10.05 10.07 -0.01 13,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 203.00 204.00 196.50 197.78 -5.72 271,100
BYCO Byco Petroleum Pakistan Limited 18.66 19.10 18.11 18.27 -0.06 10,813,500
NRL National Refinery Limited 271.99 273.89 262.50 265.52 -6.41 190,500
PRL Pakistan Refinery Limited 40.00 40.58 39.45 39.67 -0.46 507,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 23.90 23.90 22.50 23.00 -0.10 21,500
ALNRS Al-Noor Sugar Mills Limited 61.00 63.30 61.00 62.75 2.46 53,500
ANSM Ansari Sugar Mills Limtied 10.00 10.40 10.00 10.00 -0.21 6,000
CHAS Chashma Sugar Mills Limited. 98.02 106.99 97.86 100.39 -2.62 35,500
DWSM Dewan Sugar Mills Limited 5.10 5.15 4.90 4.93 -0.12 44,000
FRSM Faran Sugar Mills Limited 113.00 113.00 108.25 108.42 -4.75 11,000
HABSM Habib Sugar Mills Limited 36.30 36.50 35.85 36.00 -0.30 20,500
HAL Habib-ADM Limited 22.60 22.60 22.35 22.35 -0.25 2,000
HWQS Haseeb Waqas Sugar Mills Limited 5.02 5.40 5.02 5.12 0.02 4,000
HUSS Husein Sugar Mills Limited 29.00 29.00 29.00 29.00 1.01 500
IMSL Imperial Sugar Limited 4.02 4.02 3.65 3.82 -0.28 17,000
JDWS J.D.W. Sugar Mills Limited 338.00 342.00 338.00 340.11 10.11 4,200
MIRKS Mirpurkhas Sugar Mills Limited 112.01 114.99 109.00 110.00 -1.51 14,000
MZSM Mirza Sugar Mills Limited 2.30 2.30 2.30 2.30 0.14 1,000
NONS Noon Sugar Mills Limited 39.13 39.13 36.24 36.66 -0.61 94,500
SHSML Shahmurad Sugar Mills Limited 63.99 64.05 62.51 63.02 2.02 16,000
SHJS Shahtaj Sugar Mills Limited 73.86 73.86 73.86 73.86 3.51 500
SGMLR Shakarganj(R) 2.50 2.50 2.00 2.04 -0.46 90,000
SGML Shakerganj Mills Limited 12.65 12.65 12.20 12.58 -0.18 82,000
SGMLPS Shakerganj Mills Limited - Preference Shares 8.25 8.50 8.25 8.50 0.25 14,000
TSML Tandlianwala Sugar Mills Limited 120.00 120.00 120.00 120.00 2.29 500
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 15.89 15.96 15.89 15.96 1.00 6,500
DSFL Dewan Salman Fibre Limited 2.22 2.30 2.14 2.16 -0.13 733,000
RUPL Rupali Polyester Limited 11.25 11.25 11.25 11.25 0.83 500
TRPOL Tri-Star Ployester Limited 1.35 1.35 1.20 1.27 -0.16 97,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 38.00 38.20 37.80 37.80 -0.47 9,500
HUMNL Hum Network Limited 11.26 11.35 11.10 11.24 -0.04 374,000
MDTL Media Times Limited 1.83 1.83 1.75 1.75 -0.03 228,000
NETSOL NetSol Technologies Limited 68.50 69.00 65.20 65.39 -3.24 660,500
PAKD Pak Datacom Limited 72.53 72.53 72.53 72.53 -3.81 500
PTC Pakistan Telecommunication Company Limited 15.12 15.23 14.78 14.84 -0.23 1,865,500
SYS Systems Limited 58.10 59.00 57.50 57.98 -1.25 86,000
TELE Telecard Limited 2.80 2.81 2.65 2.68 -0.07 696,500
TRG TRG Pakistan Limited 27.88 28.25 27.14 27.23 -0.51 5,803,500
WTL WorldCall Telecom Limited 1.53 1.53 1.48 1.50 -0.01 138,500
TEXTILE COMPOSITE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 66.80 66.89 65.00 65.00 1.01 1,500
ANL Azgard Nine Limited 3.95 4.00 3.86 3.87 -0.09 340,000
CHBL Chenab Limited 3.06 3.20 3.00 3.04 -0.11 47,000
CLCPS Chenab Limited - Preference Shares 1.29 1.29 1.21 1.24 -0.06 38,500
CRTM Crescent Textile Mills Limited 18.00 18.17 17.65 18.00 -0.25 87,500
DLL Dawood Lawrancepur Limited 131.25 135.00 131.00 131.24 -6.65 3,600
GFIL Ghazi Fabrics International Limited 4.70 4.70 4.70 4.70 0.05 1,000
GATM Gul Ahmed Textile Mills Limited 39.90 39.90 38.51 38.52 -0.48 59,500
JUBS Jubilee Spinning and Weaving Mills Limited 4.00 4.00 4.00 4.00 -0.10 1,000
KOIL Kohinoor Industries Limited 3.40 3.40 3.23 3.23 -0.04 35,500
KML Kohinoor Mills Limited 15.20 15.77 15.06 15.77 -0.17 34,000
KTML Kohinoor Textile Mills Limited 70.00 70.50 68.60 69.08 -2.06 28,500
MTIL Mian Textile Industries Limited 2.69 2.69 2.30 2.30 -0.45 1,500
MFTM Mohummed Farooq Textile Mills Limited 2.60 2.69 2.50 2.56 -0.12 50,000
NCL Nishat Chunian Limited 36.51 36.91 35.70 35.94 -1.11 72,000
NML Nishat Mills Limited 95.25 95.85 93.00 93.30 -2.58 417,500
REDCO Redco Textiles Limited 3.69 4.14 3.40 3.44 -0.02 259,500
SURC Suraj Cotton Mills Limited 133.00 133.00 133.00 133.00 0.00 100
TEXTILE SPINNING (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.73 1.73 1.56 1.59 -0.06 176,500
CTM Colony Textile Mills Limited 2.56 2.56 2.36 2.39 -0.15 84,500
DSIL D.S. Industires Limited 2.80 2.90 2.70 2.76 0.01 27,500
DSML Dar-es-Salaam Textile Mills Limited 4.01 4.10 4.01 4.10 -0.39 1,500
DFSM Dewan Farooque Spinning Mills Limited 2.86 2.86 2.80 2.80 0.06 1,000
DMTM Dewan Mushtaq Textile Mills Limited 4.00 4.00 4.00 4.00 0.00 500
FZCM Fazal Cloth Mills Limited 116.14 119.70 116.13 119.70 0.00 200
GLAT Glamour Textile Mills Limited 58.89 65.00 58.89 65.00 -6.95 5,500
HIRAT Hira Textile Mills Limited 9.20 9.29 9.02 9.29 -0.07 26,000
KOHTM Kohat Textile Mills Limited 9.53 9.53 9.53 9.53 -0.47 1,000
KOSM Kohinoor Spinning Mills Limited 11.40 11.75 11.25 11.75 -0.01 3,500
MQTM Maqbool Textile Mills Limited 15.22 15.22 15.22 15.22 0.02 500
NAGC Nagina Cotton Mills Limited 43.01 43.01 43.01 43.01 -1.65 500
NCML Nazir Cotton Mills Limited 3.61 3.97 3.40 3.47 -0.38 589,000
RAVT Ravi Textile Mills Limited 3.18 3.18 3.05 3.05 0.01 20,500
RUBY Ruby Textile Mills Limited 4.40 4.40 3.64 3.64 -0.31 1,000
SAIF Saif Textile Mills Limited 15.80 15.80 15.30 15.30 -0.50 6,500
SLYT Sally Textile Mills Limited 12.99 12.99 12.99 12.99 1.00 500
SNAI Sana Industries Limited 85.00 87.00 85.00 86.50 -0.50 1,500
SSML Saritow Spinning Mills Limited 5.00 5.00 5.00 5.00 0.00 3,000
THAS Taha Spinning Mills Limited 6.00 6.00 5.63 5.63 -0.37 2,500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 72.50 72.50 72.50 72.50 3.08 500
ICCT I.C.C. Textile Limited 2.10 2.10 2.05 2.08 -0.28 4,000
SMTM Samin Textiles Limited 7.74 7.74 7.16 7.24 -0.30 18,500
YOUW Yousuf Weaving Mills Limited 2.65 2.65 2.65 2.65 0.31 500
ZTL Zephyr Textile Limited 7.74 7.74 7.74 7.74 0.49 500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 335.73 336.00 335.73 336.00 -17.40 300
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 8.49 8.49 7.90 8.01 -0.54 2,746,000
PIBTL Pakistan International Bulk Terminal Limited 28.00 28.00 27.10 27.22 -0.69 1,946,000
PICT Pakistan International Container Terminal Limited 270.01 270.01 270.00 270.00 -5.64 200
PNSC Pakistan National Shipping Corporation Limited 81.00 82.94 79.15 80.04 -2.58 29,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 47.00 47.50 47.00 47.19 -0.81 14,000
Future Contracts (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
BOP-FEB   8.73 8.77 8.48 8.51 0.00 1,141,500
DGKC-FEB   155.25 156.70 154.45 155.35 0.00 1,535,000
FCCL-FEB   40.00 40.00 39.25 39.52 0.00 476,000
HUMNL-FEB   11.61 11.61 11.40 11.41 0.00 21,000
FFBL-FEB   47.50 47.95 47.15 47.31 0.00 130,000
UBL-FEB   155.00 155.00 150.10 152.01 0.00 79,500
CHCC-FEB   97.15 97.84 95.50 95.92 0.00 102,000
AKBL-FEB   22.25 22.25 22.25 22.25 0.00 5,500
ATRL-FEB   204.00 204.10 197.30 198.24 0.00 173,500
PIOC-FEB   89.50 89.50 89.25 89.33 0.00 12,000
PAKCEM-FEB   18.48 18.48 18.45 18.45 0.00 10,000
FATIMA-FEB   37.89 37.89 36.01 36.04 0.00 19,000
HUBC-FEB   103.55 105.20 100.10 103.50 0.00 23,500
OGDC-FEB   103.80 104.50 102.41 102.74 0.00 917,500
NCL-FEB   36.70 36.70 35.81 36.11 0.00 49,000
MLCF-FEB   82.15 82.18 81.31 81.91 0.00 442,500
AICL-FEB   56.26 56.26 55.65 55.74 0.00 26,000
NML-FEB   95.77 95.77 93.50 93.81 0.00 80,500
EFOODS-FEB   141.94 143.00 141.40 141.74 0.00 272,000
KEL-FEB   7.06 7.09 7.04 7.04 0.00 105,500
SSGC-FEB   33.75 34.24 32.80 32.93 0.00 1,163,000
SNGP-FEB   25.05 25.55 23.91 23.99 0.00 2,318,500
BAFL-FEB   27.62 27.62 27.20 27.29 0.00 11,000
ENGRO-FEB   276.00 276.83 270.10 271.33 0.00 1,234,000
NBP-FEB   54.50 55.80 54.50 55.00 0.00 547,500
PAEL-FEB   61.60 62.29 60.81 61.93 0.00 3,673,500
PTC-FEB   15.24 15.30 14.85 14.87 0.00 784,500
FFC-FEB   110.25 110.25 108.55 108.55 0.00 54,000
HBL-FEB   193.00 193.00 188.81 189.29 0.00 39,000
FABL-FEB   15.00 15.00 15.00 15.00 0.00 500
EFERT-FEB   78.70 78.84 77.30 77.74 0.00 581,000
PPL-FEB   114.00 114.50 112.50 112.98 0.00 838,000
AHCL-FEB   46.58 46.58 45.00 46.30 0.00 59,500
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KELSC4   102.33 102.33 102.33 102.33 0.00 1,600

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