ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, September 2, 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 September 1, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,709.11 34,913.94 34,335.03 34,456.34 -270.17 177,480,940
KSE-30 KSE-30 Index 21,176.96 21,334.90 20,942.67 21,048.67 -169.74 108,203,500
KSE-ALL KSE All Share Index 24,336.29 24,510.00 24,140.29 24,186.61 -159.00 353,537,810
KSE-MI30 KSE Meezan Index 57,725.95 58,296.82 57,122.35 57,401.12 -433.90 92,233,300
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 495.00 499.00 480.01 480.61 -17.39 46,600
ATLH Atlas Honda Limited 350.00 350.00 348.00 348.00 -6.00 300
DFML Dewan Farooque Motors Limited 11.10 11.27 10.50 10.63 -0.48 4,159,500
GHNL Ghandara Nissan Limited 126.97 126.97 117.51 126.93 6.00 1,372,500
GHNI Ghandhara Industries Limited 122.00 125.00 113.40 120.82 1.46 444,000
GAIL Ghani Automobile Industries Limited 11.04 11.04 10.26 10.36 -0.55 1,597,500
HINO HinoPak Motors Limited 1,119.98 1,119.98 1,080.00 1,090.00 -24.05 1,800
HCAR Honda Atlas Cars (Pakistan) Limited 241.64 244.80 237.00 240.40 -3.24 317,200
INDU Indus Motor Company Limited 1,180.00 1,200.00 1,148.00 1,157.70 -30.95 37,500
MTL Millat Tractors Limited 651.00 660.00 640.00 645.12 -13.97 8,800
PSMC Pak Suzuki Motor Company Limited 430.00 435.00 422.50 425.13 -5.48 86,700
SAZEW Sazgar Engineering Works Limited 38.30 38.30 37.03 37.66 -1.30 8,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 183.00 183.00 176.00 177.10 -5.05 10,800
ATBA Atlas Battery Limited 715.00 745.00 715.00 733.43 13.43 2,100
BWHL Baluchistan Wheels Limited 79.99 80.56 79.99 80.56 3.56 1,500
EXIDE Exide Pakistan Limited 960.00 984.99 960.00 965.00 5.00 160
GTYR General Tyre and Rubber Co. of Pakistan Limited 158.05 159.00 153.75 154.14 -5.10 50,100
THALL Thal Limited 294.98 294.98 282.00 286.50 -4.75 9,900
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 90.70 90.70 85.93 86.03 -4.42 13,089,000
PCAL Pakistan Cables Limited 183.12 188.89 182.19 188.45 0.20 1,800
SING Singer Pakistan Limited 18.65 19.00 18.20 18.58 0.05 302,500
TPL TPL Trakker Limited 18.79 19.75 18.65 19.29 0.47 8,413,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 201.10 203.49 200.00 200.01 -0.99 18,500
BWCL Bestway Cement Limited 140.25 151.00 140.25 142.25 -4.25 700
CHCC Cherat Cement Company Limited 87.75 89.50 87.51 87.73 -0.93 473,500
DGKC D.G. Khan Cement Company Limited 143.80 147.19 142.50 144.59 -0.39 4,307,800
DNCC Dandot Cement Company Limited 10.80 11.10 10.41 10.51 -0.25 95,500
DCL Dewan Cement Limited 17.61 18.08 16.82 17.81 0.59 43,640,500
FCCL Fauji Cement Company Limited 36.30 36.83 35.77 36.05 -0.36 12,457,000
FECTC Fecto Cement Limited 72.75 73.90 72.70 72.75 -2.07 24,500
FLYNG Flying Cement Company Limited 10.69 10.70 10.15 10.29 -0.27 134,000
GWLC Gharibwal Cement Limited 28.50 28.50 27.91 28.00 -0.08 13,500
JVDC Javedan Corporation Limited 32.10 32.10 30.58 30.58 -1.60 154,500
KOHC Kohat Cement Limited 224.00 224.00 220.00 220.44 -4.55 5,100
LUCK Lucky Cement Limited 527.50 541.00 525.00 531.57 2.84 1,119,500
MLCF Maple Leaf Cement Factory Limited 74.90 76.00 73.65 74.03 -1.43 4,025,000
PAKCEM Pakcem Limited 20.00 20.44 19.29 19.43 -0.71 2,238,500
PIOC Pioneer Cement Limited 89.00 89.50 86.65 87.55 -1.90 333,500
POWER Power Cement Limited 11.79 11.90 11.11 11.27 -0.51 9,488,000
SMCPL Safe Mix Concrete Limited 11.50 11.80 11.35 11.63 -0.01 126,500
THCCL Thatta Cement Company Limited 28.65 28.65 28.65 28.65 1.35 500
CHEMICAL (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 10.25 11.00 9.52 10.34 -0.06 1,087,500
AKZO Akzo Nobel Pakistan Limited 300.30 300.30 295.00 296.00 -7.25 9,700
ARPL Archroma Pakistan Limited 458.99 461.00 455.00 459.84 3.98 4,100
BAPL Bawany Air Product Limited 9.00 9.00 8.21 8.58 -0.55 54,500
BERG Berger Paints Pakistan Limited 109.60 109.60 104.12 105.09 -4.51 77,500
BIFO Biafo Industries Limited 243.50 248.00 240.00 241.16 -1.84 59,300
COLG Colgate Palmolive (Pakistan) Limited 1,414.00 1,420.00 1,410.00 1,410.00 0.00 140
DAAG Data Agro Limited 12.00 12.00 12.00 12.00 -0.50 1,500
DCH Descon Chemicals Limited 6.55 6.59 5.99 6.11 -0.40 2,311,000
DOL Descon Oxychem Limited 5.55 5.59 5.25 5.32 -0.25 526,500
DYNO Dynea Pakistan Limited 52.01 52.01 52.00 52.00 -1.00 7,000
EPCL Engro Polymer and Chemicals Limited 10.91 11.09 10.50 10.62 -0.38 1,325,000
GGL Ghani Gases Limited 36.00 36.00 33.75 34.03 -1.49 402,000
ICI I.C.I. Pakistan Limited 535.00 537.00 523.00 524.83 -12.33 30,800
ICL Ittehad Chemical Limited 44.00 44.20 41.56 43.99 0.25 169,000
LINDE Linde Pakistan Limited 121.10 122.50 118.61 118.89 -5.96 72,000
LOTCHEM Lotte Chemical Pakistan Limited 7.52 7.55 7.12 7.19 -0.34 2,798,500
NICL Nimir Industrial Chemicals Limited 28.00 28.95 27.75 28.62 0.27 321,500
PGCL Pakistan Gum and Chemiclas Limited 183.99 183.99 183.99 183.99 5.23 200
SARC Sardar Chemical Industries Limited 8.10 8.50 8.08 8.50 0.05 6,000
SITC Sitara Chemical Industries Limited 361.00 369.00 360.00 360.00 -1.64 400
SPL Sitara Peroxide Limited 13.21 13.44 13.00 13.14 -0.38 126,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 11.75 11.94 11.25 11.38 -0.35 427,500
PGF PICIC Growth Fund 25.73 25.80 25.06 25.14 -0.61 51,000
PIF PICIC Investment Fund 11.80 12.00 11.65 11.65 -0.35 104,000
TSMF Tri-Star Mutual Fund Limited 2.80 3.00 2.80 3.00 0.00 6,500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 103.10 103.20 98.95 99.43 -4.72 71,000
AKBL Askari Bank Limited 23.79 23.80 22.96 23.07 -0.71 2,900,000
BAFL Bank Al-Falah Limited 27.55 28.25 27.55 27.87 0.01 1,214,500
BAHL Bank Al-Habib Limited 44.00 44.25 43.53 43.61 -0.39 567,500
BOK Bank Of Khyber Limited 10.81 10.85 10.81 10.85 -0.15 3,000
BOP Bank Of Punjab Limited 9.17 9.30 8.85 8.89 -0.33 7,416,000
BIPL Bankislami Pakistan Limited 11.74 11.74 11.31 11.63 -0.11 7,500
FABL Faysal Bank Limited 16.12 16.40 16.08 16.22 -0.04 4,849,000
HBL Habib Bank Limited 221.00 221.70 217.30 218.91 -3.94 191,700
HMB Habib Metropolitan Bank Limited 32.99 33.00 32.70 32.96 -0.09 75,000
JSBL JS Bank Limited 8.00 8.09 7.16 7.57 -0.59 7,388,500
MCB MCB Bank Limited 253.99 253.99 245.00 245.73 -9.52 136,000
MEBL Meezan Bank Limited 51.00 51.00 49.00 49.02 -0.58 35,000
NBP National Bank Of Pakistan 53.00 53.19 52.81 53.00 0.02 245,500
NIB NIB Bank Limited 2.20 2.20 2.11 2.15 -0.05 2,320,500
SBL Samba Bank Limited 7.00 7.00 7.00 7.00 -0.10 14,000
SILK Silkbank Limited 1.86 1.90 1.84 1.85 -0.01 1,253,500
SNBL Soneri Bank Limited 13.75 13.75 13.60 13.60 -0.15 4,000
SCBPL Standard Chartered Bank Limited 23.51 23.60 23.51 23.60 0.10 1,000
SMBL Summit Bank Limited 4.44 4.57 4.10 4.26 -0.19 253,000
UBL United Bank Limited 164.50 165.20 163.50 164.98 1.03 462,600
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 35.71 35.71 35.00 35.26 -1.24 6,000
ASL Aisha Steel Mills Limited 9.00 9.02 8.85 8.85 -0.45 32,500
BCL Bolan Casting Limited 86.90 86.90 81.95 82.08 -0.87 58,500
CSAP Crescent Steel & Allied Products Limited 112.90 115.75 109.75 111.45 0.50 432,500
DADX Dadex Eternit Limited 51.50 51.97 51.00 51.00 1.50 3,000
DSL Dost Steels Limited 9.70 9.70 9.00 9.42 -0.30 73,000
DKL Drekkar Kingsway Limited 26.82 26.82 25.15 26.06 0.51 137,000
DKLR Drekkar Kingsway Limited(R) 12.60 13.32 11.65 12.16 -0.19 627,500
HSPI Huffaz Seamless Pipe Industries Limited 21.30 21.80 21.30 21.33 -0.68 5,500
INIL International Industries Limited 75.95 76.40 72.11 73.76 -1.91 245,500
ISL International Steels Limited 28.60 28.85 27.78 28.08 -0.68 336,000
KSBP K.S.B. Pumps Co. Limited 227.00 234.80 226.00 230.63 -0.92 19,400
MUGHAL Mughal Iron and Steel Industries Limited 65.50 65.95 63.50 64.01 -1.40 219,000
PECO Pakistan Engineering Company Limited 124.00 131.00 124.00 124.00 -1.41 2,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 52.25 52.69 50.00 50.59 -1.80 714,000
DAWH Dawood Hercules Corporation Limited 128.01 132.80 128.01 130.89 -0.64 170,700
ENGRO Engro Corporation Limited 315.50 334.88 315.50 329.12 7.57 6,053,100
EFERT Engro Fertilizers Limited 93.50 98.38 93.50 97.38 2.33 9,510,500
FATIMA Fatima Fertilizer Company Limited 48.55 50.02 48.55 49.57 0.89 5,716,500
FFBL Fauji Fertilizer Bin Qasim Limited 64.00 64.75 62.86 63.18 -2.93 12,200,500
FFC Fauji Fertilizer Company Limited 136.00 136.00 132.30 133.57 -4.27 2,025,400
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 86.11 88.35 82.02 83.45 -1.30 1,653,000
CLOV Clover Pakistan Limited 86.10 86.16 83.50 84.15 -2.24 44,000
EFOODS Engro Foods Limited 163.45 165.90 161.00 162.12 -1.08 1,549,400
GLPL Gillette Pakistan Limited 260.00 260.00 260.00 260.00 0.00 100
MFFL Mitchells Fruit Farms Limited 400.11 401.00 396.00 397.52 -2.48 2,300
MUREB Murree Brewery Company Limited 1,029.99 1,032.25 981.00 1,032.25 48.81 2,650
NATF National Foods Limited 369.99 375.00 355.00 366.65 3.05 44,800
NMFL Nirala MSR Foods Limited 15.01 15.15 14.71 14.73 -0.42 39,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 117.41 117.41 117.41 117.41 10.91 1,000
QUICE Quice Food Limited 10.91 11.15 10.40 10.58 -0.41 1,601,500
RMPL Rafhan Maize Products Limited 9,125.00 9,125.00 9,125.00 9,125.00 -130.00 20
SHEZ Shezan International Limited 855.00 855.00 855.00 855.00 -45.00 200
TREET Treet Corporation Limited 70.99 71.60 68.27 68.84 -1.20 1,411,000
UPFL Unilever Pakistan Foods Limited 7,555.00 7,555.00 7,512.00 7,512.00 -288.00 160
ZIL ZIL Limited 64.00 64.00 64.00 64.00 -1.60 500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 4.99 4.99 4.98 4.99 0.21 13,000
EMCO Emco Industries Limited 6.50 6.90 6.50 6.73 0.73 15,000
GHGL Ghani Glass Mills Limited 111.00 111.00 106.97 107.32 -5.27 55,000
GGGL Ghani Global Glass Limited 20.45 20.49 19.26 19.51 -0.42 1,566,500
GVGL Ghani Value Glass Limited 35.84 35.84 35.84 35.84 1.70 28,000
STCL Shabbir Tiles and Ceramics Limited 9.05 9.34 8.85 8.89 -0.39 377,000
TGL Tariq Glass Industries Limited 79.50 79.50 75.27 75.75 -3.48 237,500
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 56.50 56.80 54.90 55.35 -1.38 2,167,000
AGIC Askari General Inusrance Company Limited 36.01 37.00 35.90 37.00 -0.74 4,000
ATIL Atlas Insurance Limited 73.00 73.52 73.00 73.52 -0.48 1,000
CENI Century Insurance Comany Limited 24.01 24.44 23.50 23.50 -0.71 11,000
CSIL Crescent Star Insurance Company Limited 10.85 11.20 10.33 10.43 -0.64 214,500
CYAN Cyan Limited 83.50 83.50 79.25 80.35 -2.58 65,500
EWLA East West Life Assurance Company Limited 10.05 10.05 9.83 9.84 -0.99 15,500
EFUG EFU General Insurance Limited 150.00 150.00 142.10 146.88 -2.12 6,300
EFUL EFU Life Assurance Limited 250.00 255.00 250.00 252.52 0.52 9,100
HICL Habib Insurance Company Limited 19.56 19.56 19.55 19.55 -0.12 6,000
IGIIL IGI Insurance Limited 240.00 240.00 229.40 229.40 -12.07 150,400
IGIL IGI Life Insurance Company Limited 126.11 134.80 125.18 128.79 -2.97 700
JGICL Jubilee General Insurance Company Limited 105.99 112.90 105.99 108.15 0.62 31,500
PKGI Pakistan General Insurance Company Limited 9.00 9.10 8.85 9.01 0.01 17,000
PAKRI Pakistan Reinsurance Company Limited 35.24 35.50 33.93 34.17 -0.68 124,500
RICL Reliance Insurance Company Limited 14.50 14.51 13.80 14.24 -0.46 116,500
SHNI Shaheen Insurance Company Limited 6.50 6.50 6.10 6.10 0.00 4,000
UNIC United Insurance Company of Pakistan Limited 24.26 24.30 23.75 23.75 -0.97 36,000
UVIC Universal Insurance Company Limited 9.40 9.40 8.16 8.20 -0.20 101,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 9.25 10.64 8.64 9.69 0.05 26,500
AHL Arif Habib Limited 72.59 72.80 70.56 71.90 -0.64 195,000
DEL Dawood Equities Limited 3.40 3.60 3.40 3.60 -0.19 2,500
ESBL Escorts Investment Bank Limited 2.40 2.40 2.17 2.17 -0.38 8,000
FCSC First Capital Securites Corporation Limited 2.71 2.71 2.51 2.60 -0.23 46,000
FCIBL First Credit & Invest Bank Limited 8.00 8.44 7.51 8.35 -0.16 9,000
FDIBL First Dawood Investment Bank Limited 1.83 1.88 1.82 1.88 -0.02 8,500
FNEL First National Equities Limited 2.99 3.79 2.99 3.79 0.19 3,000
IGIBL IGI Investment Bank Limited 1.82 1.90 1.75 1.81 -0.07 191,000
IFSL Invest & Finance Securities Limited 21.26 21.90 21.26 21.69 -0.09 27,000
ICIBL Invest Capital Investment Bank Limited 1.57 1.69 1.57 1.64 -0.06 60,000
JSCL Jahangir Siddiqui Company Limited 24.80 25.00 24.04 24.04 -1.26 8,896,500
JSGCL JS Global Capital Limited 46.79 46.79 43.60 46.39 0.50 9,500
JSIL JS Investments Limited 15.35 15.45 14.26 14.97 -0.29 741,000
KASBSL KASB Securities Limited 8.44 8.44 8.44 8.44 0.71 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 28.25 28.50 27.53 28.37 0.03 53,000
PASL Pervez Ahmed Securities Limited 2.61 2.72 2.45 2.51 -0.16 2,199,000
SIBL Security Investment Bank Limited 2.15 2.37 2.15 2.37 -0.18 1,500
TRIBL Trust Investment Bank Limited 1.50 1.50 1.50 1.50 0.00 500
TSBL Trust Securities and Brokerage Limited 5.25 5.25 5.25 5.25 -0.19 500
JUTE (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 54.52 54.52 54.52 54.52 3.82 500
CJPL Crescent Jute Proudcts Limited 3.45 3.45 3.45 3.45 -0.11 6,500
SUHJ Suhail Jute Mills Limited 14.00 14.00 14.00 14.00 -0.50 1,000
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 11.35 11.35 11.35 11.35 -0.85 2,500
GRYL Grays Leasing Limited 4.56 5.68 4.56 5.50 -0.05 2,000
NEXT Next Capital Limited 9.10 9.10 8.55 8.57 -0.23 15,500
OLPL Orix Leasing Pakistan Limited 68.60 70.75 68.10 69.82 -1.18 216,000
SLCL Security Leasing Corporation Limited 2.48 2.50 2.48 2.50 0.00 9,500
SCLL Standard Chartered Leasing Limited 8.00 8.40 7.75 8.20 0.30 14,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 2,990.00 2,990.00 2,901.00 2,935.75 -64.25 80
LEUL Leather Up Industries Limited 11.53 12.00 11.53 12.00 0.04 2,000
SRVI Service Industries Limited 894.99 897.90 870.00 874.20 -2.26 12,400
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 72.20 72.20 72.20 72.20 -3.80 3,000
ARPAK Arpak International Investment Limited 50.70 50.70 45.98 47.99 -0.41 5,500
ECOP Ecopack Limited 17.15 17.75 17.00 17.01 0.01 87,000
GAMON Gammon Pakistan Limited 19.50 19.50 18.00 18.60 0.10 92,500
HADC Haydary Construction Company Limited 2.65 2.65 2.50 2.57 -0.06 28,500
MACFL Macpac Films Limited 23.35 23.35 22.23 22.79 -0.61 96,000
MWMP Mandviwala Mauser Plastic Industries Limited 4.40 4.40 4.40 4.40 0.02 1,000
PACE Pace (Pakistan) Limited 7.75 7.90 7.22 7.38 -0.37 13,576,000
PHDL Pakistan Hotels Developers Limited 91.06 91.06 91.06 91.06 -4.79 500
SHFA Shifa International Hospitals Limited 275.99 275.99 275.99 275.99 2.99 200
STPL Siddiqsons Tin Plate Limited 10.20 10.25 9.77 9.81 -0.25 273,000
SPEL Synthetic Products Enterprises Limited 55.99 56.00 54.00 54.48 -1.28 103,000
TRIPF Tri-Pack Films Limited 256.50 261.90 247.16 247.17 -12.99 27,400
MODARABAS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 41.50 43.00 41.50 43.00 0.00 6,000
BRR B.R.R. Guardian Modaraba 7.71 8.00 7.50 7.50 -0.05 204,500
CSM Crescent Standard Modaraba 1.83 1.99 1.81 1.99 0.01 4,500
FANM First Al-Noor Modarba 4.50 4.50 4.15 4.50 0.01 273,000
FECM First Elite Capital Modaraba 4.24 4.24 4.24 4.24 -0.06 1,000
FEM First Equity Modarba 4.48 4.70 4.48 4.60 0.05 4,000
FHAM First Habib Modarba Limited 10.91 10.91 10.90 10.90 -0.20 40,500
FIMM First Imrooz Modaraba Limited 71.40 71.40 71.40 71.40 18.40 500
FNBM First National Bank Modarba 4.64 4.64 4.64 4.64 0.54 500
PAKMI First Pakistan Modarba 2.29 2.29 2.24 2.24 0.14 1,500
FPRM First Paramount Modaraba 13.00 13.00 13.00 13.00 -0.01 500
PMI First Prudential Modarba 2.07 2.09 1.85 1.90 0.04 11,500
FPJM First Punjab Modarba 6.13 6.25 6.00 6.15 -0.15 22,500
FUDLM First UDL Modarba 28.00 28.95 27.70 28.86 1.28 118,000
KASBM KASB Modaraba 2.95 2.95 2.95 2.95 -0.04 500
SCM Standard Chartered Modaraba 30.00 30.00 29.80 29.90 -0.48 35,500
UCAPM UNICAP Modarba 1.60 1.60 1.60 1.60 0.09 1,000
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 420.00 423.99 407.24 409.26 -1.16 189,800
OGDC Oil and Gas Development Company Limited 148.00 150.96 145.10 148.09 4.31 2,576,700
POL Pakistan Oilfields Limited 356.48 358.00 342.00 345.96 -1.40 996,400
PPL Pakistan Petroleum Limited 144.00 146.00 139.40 140.11 0.50 2,438,000
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 530.00 551.00 525.00 525.82 0.73 231,200
BPL Burshane LPG (Pakistan) Limited 102.00 102.75 99.00 99.50 -0.70 26,300
HASCOL Hascol Petroleum Limited 146.49 149.90 144.00 145.02 0.49 1,804,500
PSO Pakistan State Oil Company Limited 337.50 339.00 319.00 321.32 -11.48 1,721,300
SHEL Shell Pakistan Limited 220.10 223.00 216.90 218.75 0.22 70,500
SNGP Sui Northern Gas Pipelines Limited 34.65 34.65 33.71 34.65 1.65 15,318,000
SSGC Sui Southern Gas Company Limited 44.69 44.69 43.70 44.69 2.12 13,300,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.75 5.75 5.51 5.57 -0.43 6,000
CEPB Century Paper and Board Mills Limited 64.64 67.69 64.64 66.71 2.24 1,631,000
CPPL Cherat Packaging Limited. 243.50 245.00 238.00 240.90 -3.73 31,400
MERIT Merit Packaging Limited 23.32 23.32 23.32 23.32 1.11 289,000
PKGS Packages Limited 537.01 539.39 530.00 531.00 -8.77 5,550
PPP Pakistan Paper Prouducts Limited 64.85 64.85 60.25 61.89 -0.55 2,500
SEPL Security Paper Limited 81.50 81.50 79.00 81.50 1.83 13,000
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 700.00 703.00 695.00 695.00 0.00 2,400
FEROZ Ferozsons Laboratories Limited 792.00 810.00 792.00 796.73 -13.49 30,950
GLAXO GlaxoSmithKline (Pakistan) Limited 223.99 228.90 219.01 220.54 -3.46 408,800
HINOON Highnoon Laboratories Limited 370.00 373.99 359.50 360.93 -10.40 16,800
IBLHL IBL HealthCare Limited 155.00 155.99 144.00 147.44 -4.04 48,400
OTSU Otsuka Pakistan Limited 101.00 101.00 96.50 96.60 -3.40 3,000
SAPL Sanofi-Aventis Pakistan Limited 640.00 640.00 640.00 640.00 -10.00 100
SEARL The Searle Company Limited 395.00 396.95 375.51 377.28 -17.91 491,000
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 39.99 39.99 37.05 37.38 -1.27 10,000
EPQL Engro Powergen Qadirpur Limited 37.22 37.22 36.50 36.55 -0.56 153,000
HUBC Hub Power Company Limited 102.00 102.95 101.02 102.00 -0.10 271,500
JPGL Japan Power Generation Limited 6.21 6.80 6.21 6.30 0.08 6,912,000
KEL K-Electric Limited 8.02 8.05 7.80 7.89 -0.17 10,080,500
KOHE Kohinoor Energy Limited 50.50 50.50 49.10 50.50 0.00 8,000
KOHP Kohinoor Power Company Limited 5.49 5.75 5.30 5.50 0.10 134,500
KAPCO Kot Addu Power Company Limited 95.05 95.95 95.00 95.43 0.17 251,500
LPL Lalpir Power Limited 29.95 30.01 29.50 29.50 -0.21 526,500
NCPL Nishat Chunian Power Limited 59.80 59.99 59.50 59.50 -0.01 25,500
NPL Nishat Power Limited 58.20 58.21 57.55 57.55 -0.85 30,500
PKGP PAKGEN Power Limited 28.50 28.97 28.25 28.89 0.41 720,000
SPWL Saif Power Limited 34.35 34.35 34.00 34.15 -0.55 58,500
SEL Sitara Energy Limited 35.80 35.96 35.80 35.90 1.65 4,500
SEPCO Southern Electric Power Company Limited 5.21 5.60 5.10 5.17 -0.03 6,344,000
TSPL Tri-Star Power Limited 2.78 2.85 2.50 2.52 -0.14 117,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.65 10.65 10.21 10.29 -0.04 137,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 213.70 215.98 207.00 208.04 -4.64 451,900
BYCO Byco Petroleum Pakistan Limited 23.70 24.67 23.30 24.14 0.64 13,086,500
NRL National Refinery Limited 241.00 242.85 235.61 235.85 -3.57 265,700
PRL Pakistan Refinery Limited 50.48 50.49 47.50 47.94 -1.36 1,508,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 10.09 10.09 10.09 10.09 0.99 500
ADAMS Adam Sugar Mills Limited 23.00 24.15 23.00 24.12 1.12 176,000
AABS Al-Abbas Sugar Mills Limited 170.76 175.00 170.76 174.00 5.48 4,800
CHAS Chashma Sugar Mills Limited. 71.50 74.99 71.50 74.50 1.84 4,000
DWSM Dewan Sugar Mills Limited 8.95 9.15 8.80 8.86 -0.21 223,500
FRSM Faran Sugar Mills Limited 79.50 79.50 79.00 79.10 -0.95 5,000
HABSM Habib Sugar Mills Limited 41.97 42.94 40.95 41.10 0.20 891,500
HAL Habib-ADM Limited 32.60 32.60 31.25 31.34 -0.52 33,500
HWQS Haseeb Waqas Sugar Mills Limited 6.02 6.02 5.80 5.80 -0.70 19,000
IMSL Imperial Sugar Limited 5.73 5.75 5.73 5.75 0.00 19,500
JDWS J.D.W. Sugar Mills Limited 312.00 312.00 310.00 310.00 0.00 800
MRNS Mehran Sugar Mills Limited 119.95 119.95 117.00 117.00 0.00 200
MZSM Mirza Sugar Mills Limited 3.00 3.09 2.90 3.09 0.02 10,000
NONS Noon Sugar Mills Limited 36.70 36.70 36.67 36.67 -1.92 4,500
SKRS Sakrand Sugar Mills Limited 3.00 3.00 3.00 3.00 -0.20 4,500
SGML Shakerganj Mills Limited 18.98 18.98 18.15 18.15 -0.41 6,000
SGMLPS Shakerganj Mills Limited - Preference Shares 4.05 5.25 4.05 5.25 0.55 20,500
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 28.40 28.40 25.89 25.89 -1.36 5,500
DSFL Dewan Salman Fibre Limited 4.00 4.14 3.69 3.74 -0.16 8,836,000
TRPOL Tri-Star Ployester Limited 1.80 1.84 1.73 1.84 -0.08 157,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 35.15 36.49 35.15 36.49 1.73 583,500
HUMNL Hum Network Limited 17.11 17.50 16.81 16.91 -0.69 292,000
MDTL Media Times Limited 2.41 2.75 2.41 2.49 -0.05 2,564,000
NETSOL NetSol Technologies Limited 56.89 56.89 53.50 55.21 -0.38 145,500
PTC Pakistan Telecommunication Company Limited 19.16 19.18 18.79 18.82 -0.30 1,686,500
SYS Systems Limited 75.25 78.09 74.76 78.09 3.71 3,006,000
TELE Telecard Limited 4.00 4.18 3.90 3.94 -0.20 1,727,500
TRG TRG Pakistan Limited 37.00 37.25 35.37 35.37 -1.86 8,293,500
WTL WorldCall Telecom Limited 1.95 1.95 1.85 1.88 -0.07 715,500
TEXTILE COMPOSITE (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 75.10 77.29 75.00 77.25 0.90 3,000
ANL Azgard Nine Limited 5.48 5.59 5.11 5.25 -0.28 1,760,500
BHAT Bhanero Textile Mills Limited 525.95 525.95 525.95 525.95 23.40 100
CHBL Chenab Limited 4.66 4.66 4.30 4.43 -0.37 91,500
CLCPS Chenab Limited - Preference Shares 1.89 1.98 1.85 1.94 0.08 275,500
CRTM Crescent Textile Mills Limited 22.90 22.90 22.02 22.02 -0.58 67,000
DLL Dawood Lawrancepur Limited 122.50 124.95 122.00 124.83 0.88 8,800
FASM Faisal Spinning Mills Limited 194.00 200.00 188.00 188.75 -2.26 7,100
GFIL Ghazi Fabrics International Limited 7.30 7.30 7.30 7.30 -0.70 500
GATM Gul Ahmed Textile Mills Limited 46.95 47.70 45.07 45.26 -1.59 337,500
HAEL Hala Enterprises Limited 10.31 10.31 10.00 10.01 -0.30 3,500
ISTM Ishaq Textile Mills Limited 12.75 12.99 12.75 12.99 0.15 10,000
KOIL Kohinoor Industries Limited 5.10 5.13 5.05 5.05 -0.23 34,000
KML Kohinoor Mills Limited 21.00 21.00 20.36 20.40 -1.03 63,000
KTML Kohinoor Textile Mills Limited 68.35 68.99 66.01 66.27 -2.82 114,000
MSOT Masood Textile Mills Limited 164.99 164.99 159.76 159.76 -3.24 1,600
MFTM Mohummed Farooq Textile Mills Limited 3.82 3.85 3.60 3.85 -0.11 15,500
MUBT Mubarak Textile Mills Limited 4.90 4.90 4.90 4.90 -0.10 1,500
NCL Nishat Chunian Limited 38.71 38.71 37.55 37.70 -1.40 1,220,500
NML Nishat Mills Limited 110.00 110.20 107.51 107.99 -2.31 482,100
PASM Paramount Spinning Mills Limited 3.50 3.50 3.50 3.50 0.00 13,000
REDCO Redco Textiles Limited 4.50 4.79 4.50 4.71 -0.07 20,000
REWM Reliance Weaving Mills Limited 34.05 34.05 34.05 34.05 -0.45 2,500
SFL Sapphire Fibers Limited 765.00 799.99 765.00 799.99 37.43 1,000
SAPT Sapphire Textile Mills Limited 899.89 903.00 899.89 903.00 43.00 1,000
TEXTILE SPINNING (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.46 2.54 2.41 2.46 -0.07 190,000
ASTM Asim Textile Mills Limited 7.50 7.50 7.50 7.50 0.89 500
BROT Brothers Textile Mills Limited 6.44 6.78 6.44 6.78 0.16 4,000
CTM Colony Textile Mills Limited 3.72 3.82 3.65 3.77 0.05 76,500
CFL Crescent Fibres Limited 58.75 60.60 58.75 60.60 2.85 25,000
DSIL D.S. Industires Limited 3.80 3.85 3.70 3.70 -0.18 52,500
DSML Dar-es-Salaam Textile Mills Limited 9.50 9.50 9.50 9.50 1.00 9,000
DFSM Dewan Farooque Spinning Mills Limited 3.95 4.17 3.70 3.99 -0.02 285,000
DKTM Dewan Khalid Textile Mills Limited 8.25 8.45 6.50 7.29 -0.21 50,500
DMTM Dewan Mushtaq Textile Mills Limited 7.55 7.55 7.55 7.55 0.25 500
DWTM Dewan Textile Mills Limited 9.85 10.90 9.80 10.17 -0.56 3,500
ELSM Ellcot Spinning Mills Limited 62.50 62.50 62.50 62.50 -1.31 500
GADT Gadoon Textile Mills Limited 144.95 144.95 139.00 139.18 -5.81 26,600
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.05 3.00 3.05 0.05 2,000
HIRAT Hira Textile Mills Limited 11.06 11.18 10.42 10.92 -0.31 39,000
IDYM Indus Dyeing Manufacturing Company Limited 1,175.00 1,200.00 1,175.00 1,187.50 37.50 100
ILTM Island Textile Mills Limited 810.00 810.00 810.00 810.00 -40.00 100
JATM J.A. Textile Mills Limited 5.70 5.73 5.11 5.11 -0.49 7,000
JDMT Janana-de-Malucho Textile Mills Limited 85.00 85.00 85.00 85.00 2.00 1,000
KOHTM Kohat Textile Mills Limited 11.80 11.80 11.51 11.51 -0.24 6,500
KOSM Kohinoor Spinning Mills Limited 10.55 10.55 10.55 10.55 -0.23 3,000
LMSM Land Mark Spinning Industries Limited 9.33 9.33 9.15 9.15 -1.00 23,000
MUKT Mukhtar Textile Mills Limited 2.10 2.10 1.90 1.90 -0.07 31,500
NCML Nazir Cotton Mills Limited 3.51 3.51 3.51 3.51 -0.12 3,000
OLSM Olympia Spinning and Weaving Mills Limited 4.61 4.61 4.61 4.61 -0.39 2,500
RAVT Ravi Textile Mills Limited 3.76 3.76 3.76 3.76 0.02 1,000
SAIF Saif Textile Mills Limited 19.30 19.30 19.01 19.01 -0.49 4,000
SLYT Sally Textile Mills Limited 13.70 13.70 13.69 13.70 1.00 1,500
SANE Salman Noman Enterpries Limited 4.61 4.93 4.61 4.93 -0.07 1,500
SNAI Sana Industries Limited 79.25 81.00 79.25 81.00 -0.90 1,000
SSML Saritow Spinning Mills Limited 7.45 7.45 7.45 7.45 -0.05 1,000
SERT Service Textile Industries Limited 15.00 15.25 14.80 15.08 0.83 67,000
SUTM Sunrays Textile Mills Limited 445.00 445.00 445.00 445.00 12.00 100
THAS Taha Spinning Mills Limited 6.14 6.14 6.03 6.03 -0.17 4,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.20 10.20 10.20 10.20 0.15 1,000
ICCT I.C.C. Textile Limited 3.50 3.50 3.50 3.50 0.00 2,500
SMTM Samin Textiles Limited 9.60 9.60 8.50 8.78 -0.62 25,000
STJT Shahtaj Textile Mills Limited 93.90 93.90 93.90 93.90 2.90 500
ZTL Zephyr Textile Limited 7.20 7.20 7.20 7.20 0.40 500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,030.00 1,050.00 1,000.00 1,003.78 -33.90 1,900
PMPK Philip Morris (Pakistan) Limited 1,280.00 1,280.00 1,280.00 1,280.00 0.00 100
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 10.55 10.69 9.80 10.02 -0.55 1,161,000
PIBTL Pakistan International Bulk Terminal Limited 39.00 39.09 36.86 36.97 -1.79 8,509,000
PICT Pakistan International Container Terminal Limited 270.00 275.00 270.00 270.00 -7.50 1,400
PNSC Pakistan National Shipping Corporation Limited 114.49 115.00 110.00 111.11 -3.82 60,900
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 255.00 265.00 255.00 258.90 -4.07 2,300
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 76.01 77.00 73.15 73.39 -3.21 27,000
Future Contracts (Number of traded companies in sector: 36)
Symbol Company Name Open High Low Close Change Volume
PPL-SEPB   142.00 143.94 137.01 137.63 0.00 177,000
DGKC-SEP   145.00 148.00 143.75 145.73 0.00 2,792,000
EFOODS-SEP   164.00 167.23 162.50 163.53 0.00 1,225,000
HBL-SEP   215.00 215.00 215.00 215.00 0.00 500
MLCF-SEP   75.62 76.70 74.30 74.82 0.00 2,145,500
PPL-SEP   143.26 146.45 139.51 140.45 0.00 841,000
ENGRO-SEP   317.50 333.63 316.00 328.06 0.00 4,976,500
ATRL-SEP   213.00 214.00 204.60 206.07 0.00 104,000
PSO-SEP   340.00 341.75 321.00 324.29 0.00 890,000
AHCL-SEP   51.00 51.35 51.00 51.35 0.00 36,000
FFC-SEP   133.99 134.69 132.01 133.73 0.00 309,500
NBP-SEP   53.50 53.80 53.25 53.25 0.00 21,500
FATIMA-SEP   50.25 50.45 49.73 50.00 0.00 103,000
AKBL-SEPB   22.71 22.71 22.71 22.71 0.00 500
SNGP-SEP   34.94 34.94 34.10 34.94 0.00 1,849,500
HUMNL-SEP   17.64 17.65 17.30 17.30 0.00 11,000
KEL-SEP   8.10 8.15 7.90 7.96 0.00 2,197,000
PAKCEM-SEP   20.20 20.60 19.38 19.67 0.00 634,500
SSGC-SEP   45.25 45.25 44.00 45.25 0.00 3,541,500
EFERT-SEP   94.39 97.90 94.39 96.98 0.00 1,023,000
AKBL-SEP   23.70 23.70 23.00 23.02 0.00 91,000
NML-SEP   110.00 111.25 108.50 108.97 0.00 149,500
FFBL-SEP   64.40 64.65 62.80 63.11 0.00 4,989,500
OGDC-SEP   147.60 151.81 146.11 149.59 0.00 648,500
CHCC-SEP   89.24 90.75 88.40 88.64 0.00 224,500
PAEL-SEP   91.01 91.01 86.81 86.85 0.00 11,068,000
EPQL-SEP   37.50 37.50 36.99 36.99 0.00 1,500
AICL-SEP   57.20 57.20 55.50 55.86 0.00 379,500
UBL-SEP   165.50 166.50 165.50 166.50 0.00 8,000
BOP-SEP   9.25 9.35 8.93 9.00 0.00 1,061,000
LUCK-SEP   529.05 543.80 529.05 535.82 0.00 283,500
PIOC-SEP   89.25 90.47 88.03 88.46 0.00 195,000
PTC-SEP   19.11 19.74 19.00 19.01 0.00 688,500
FABL-SEP   16.30 16.50 16.25 16.50 0.00 32,500
NCL-SEP   38.75 38.90 37.95 38.08 0.00 144,000
FCCL-SEP   36.60 37.00 35.90 36.36 0.00 4,331,000

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