ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, September 19, 2014

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2012.
Latest update was on September 18, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,149.67 30,192.49 30,047.01 30,094.16 -42.41 131,490,150
KSE-ALL KSE All Share Index 22,081.69 22,106.05 22,013.85 22,046.27 -18.84 186,646,340
KSE-MI30 KSE Meezan Index 49,131.14 49,257.81 49,037.63 49,119.75 12.54 40,195,350
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 120.90 121.45 119.16 119.21 -0.79 5,000
ATBA Atlas Battery Limited 491.00 495.00 490.00 490.00 0.00 1,700
ATLH Atlas Honda Limited 280.00 290.00 280.00 282.33 2.15 5,700
BWHL Baluchistan Wheels Limited 41.00 42.00 40.00 42.00 2.00 30,500
DFML Dewan Farooque Motors Limited 5.80 6.20 5.80 6.03 0.17 1,346,500
EXIDE Exide Pakistan Limited 860.00 910.00 860.00 906.54 7.87 7,600
GTYR General Tyre and Rubber Co. of Pakistan Limited 106.75 109.00 105.05 106.28 0.76 617,500
GHNL Ghandara Nissan Limited 47.40 48.20 46.80 47.08 0.45 502,500
GAIL Ghani Automobile Industries Limited 4.16 4.45 4.15 4.22 0.03 257,000
HCAR Honda Atlas Cars (Pakistan) Limited 116.38 119.00 114.26 114.99 -1.21 2,242,000
INDU Indus Motor Company Limited 630.01 666.66 630.01 660.38 25.46 78,400
PSMC Pak Suzuki Motor Company Limited 280.55 289.99 280.55 286.36 5.42 170,800
SAZEW Sazgar Engineering Works Limited 29.79 30.45 29.79 30.45 1.45 22,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 999.49 999.49 999.49 999.49 0.00 820
NMFL Nirala MSR Foods Limited 16.00 16.55 15.93 16.01 -0.13 261,500
SHEZ Shezan International Limited 860.25 941.00 860.25 940.50 40.50 850
Chemicals (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 370.26 391.92 370.26 391.92 18.66 51,500
AHCL Arif Habib Corporation Limited 25.90 25.90 25.65 25.71 -0.13 144,500
BAPL Bawany Air Product Limited 8.30 9.13 8.05 9.13 1.00 279,000
BIFO Biafo Industries Limited 150.98 151.50 145.00 148.50 -1.43 89,600
DAWH Dawood Hercules Corporation Limited 71.00 71.47 70.70 70.92 -0.73 16,000
DCH Descon Chemicals Limited 3.30 3.45 3.10 3.26 0.11 428,000
DOL Descon Oxychem Limited 6.02 6.30 6.01 6.30 0.30 36,500
DSFL Dewan Salman Fibre Limited 1.89 1.89 1.82 1.87 0.05 61,000
DYNO Dynea Pakistan Limited 48.50 49.15 48.00 48.13 0.16 149,500
ENGRO Engro Corporation Limited 175.50 175.75 174.10 175.20 0.22 603,800
EFERT Engro Fertilizers Limited 54.31 54.55 54.00 54.09 -0.17 982,000
EPCL Engro Polymer and Chemicals Limited 11.54 11.65 11.45 11.49 -0.07 560,500
FATIMA Fatima Fertilizer Company Limited 27.74 28.10 27.51 28.00 0.33 952,000
FFBL Fauji Fertilizer Bin Qasim Limited 40.85 42.92 40.76 42.66 1.78 4,147,500
FFC Fauji Fertilizer Company Limited 115.50 115.88 114.50 115.38 -0.04 899,500
GGL Ghani Gases Limited 24.00 25.01 24.00 24.93 0.63 103,500
ICI I.C.I. Pakistan Limited 520.00 524.00 511.01 514.80 -1.09 12,900
ICL Ittehad Chemical Limited 34.00 35.05 33.90 34.80 0.30 27,500
LINDE Linde Pakistan Limited 152.90 152.90 152.00 152.00 0.00 400
LOTCHEM Lotte Chemical Pakistan Limited 6.84 6.85 6.62 6.65 -0.10 1,300,000
MWMP Mandviwala Mauser Plastic Industries Limited 2.70 2.90 2.70 2.75 -0.04 61,000
NICL Nimir Industrial Chemicals Limited 27.00 27.60 27.00 27.53 0.23 313,500
PGCL Pakistan Gum and Chemiclas Limited 133.32 133.32 133.32 133.32 0.00 100
PPVC Pakistan PVC Limited 4.68 4.70 4.61 4.61 0.01 3,500
SHCI Shaffi Chemical Industries Limited 3.00 4.00 2.85 3.69 0.69 748,500
SITC Sitara Chemical Industries Limited 327.00 335.00 325.50 335.00 9.00 15,100
SPL Sitara Peroxide Limited 13.04 13.10 12.84 13.10 0.37 33,000
UDPL United Distributors Pakistan Limited 23.65 24.74 23.60 24.74 1.17 45,500
WAHN Wah Noble Chemicals Limited 74.58 76.99 74.58 76.40 -2.10 29,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 107.50 108.00 107.35 107.51 0.07 147,100
AMBL Apna Microfinance Bank Limited 5.70 6.20 5.70 6.00 -0.14 3,000
AKBL Askari Bank Limited 21.93 22.49 21.80 21.88 0.08 10,803,500
BAFL Bank Al-Falah Limited 28.90 29.54 28.57 28.65 -0.19 8,507,000
BAHL Bank Al-Habib Limited 46.25 46.49 46.20 46.28 -0.03 27,500
BOK Bank Of Khyber Limited 8.75 8.80 8.75 8.76 0.05 3,000
BOP Bank Of Punjab Limited 8.11 8.17 8.00 8.02 -0.09 2,939,000
BIPL Bankislami Pakistan Limited 9.72 10.15 9.72 10.06 0.21 180,500
FABL Faysal Bank Limited 18.56 18.74 18.13 18.51 -0.14 3,202,500
HBL Habib Bank Limited 214.54 216.00 209.99 210.85 -3.05 156,900
HMB Habib Metropolitan Bank Limited 30.99 30.99 30.50 30.73 0.17 103,500
JSBL JS Bank Limited 5.45 5.71 5.37 5.66 0.22 1,694,500
KASBB KASB Bank Limited 1.60 1.60 1.53 1.53 -0.02 49,000
MCB MCB Bank Limited 288.00 288.00 283.00 284.54 -4.00 144,100
MEBL Meezan Bank Limited 40.50 40.55 40.16 40.50 -0.01 14,000
NBP National Bank Of Pakistan 61.48 62.00 60.52 61.09 -0.25 3,730,000
NIB NIB Bank Limited 2.05 2.10 2.03 2.08 0.02 1,045,500
SBL Samba Bank Limited 8.00 8.85 7.95 8.68 0.68 1,451,000
SILK Silkbank Limited 2.18 2.25 2.18 2.20 0.03 1,702,000
SNBL Soneri Bank Limited 13.09 13.19 12.80 13.19 0.20 3,500
SCBPL Standard Chartered Bank Limited 23.50 23.74 23.50 23.72 0.22 27,000
SMBL Summit Bank Limited 3.06 3.27 3.06 3.18 0.08 1,688,000
UBL United Bank Limited 192.05 193.50 189.50 190.41 -1.99 5,297,800
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 167.90 173.64 167.00 173.64 8.26 538,500
ACPL Attock Cement (Pakistan) Limited 180.67 183.25 180.60 182.92 0.70 10,900
BERG Berger Paints Pakistan Limited 58.00 58.50 56.06 56.84 -1.73 192,500
CEFP Central Forest Products Limited 4.01 4.01 4.01 4.01 0.01 500
CHCC Cherat Cement Company Limited 56.00 58.10 56.00 56.61 -21.40 1,120,500
DGKC D.G. Khan Cement Company Limited 83.20 83.74 82.40 82.57 -0.65 4,614,000
DBCI Dadabhoy Cement Industries Limited 3.60 3.75 3.55 3.70 0.01 12,500
DCL Dewan Cement Limited 6.45 6.87 6.45 6.78 0.36 2,067,500
EMCO Emco Industries Limited 5.00 5.40 4.90 4.93 -0.07 315,500
FCCL Fauji Cement Company Limited 19.20 19.40 19.10 19.29 0.10 1,807,000
FECTC Fecto Cement Limited 48.80 48.80 47.81 48.25 0.22 87,500
FLYNG Flying Cement Company Limited 6.06 6.20 6.05 6.11 -0.04 82,500
GWLC Gharibwal Cement Limited 16.99 16.99 16.99 16.99 -1.00 58,000
HADC Haydary Construction Company Limited 2.14 2.18 2.14 2.18 0.10 2,000
JVDC Javedan Corporation Limited 52.00 53.76 52.00 53.76 0.00 1,000
KCL Karam Ceramics Limited 17.71 19.40 17.50 19.40 -0.08 11,500
KOHC Kohat Cement Limited 118.01 120.75 118.00 118.31 -0.19 352,700
LPCL Lafarge Pakistan Cement Limited 16.20 17.19 16.11 17.07 0.88 41,463,500
LUCK Lucky Cement Limited 406.51 420.00 406.51 417.45 9.19 904,800
MLCF Maple Leaf Cement Factory Limited 27.66 28.20 27.33 27.98 0.17 6,602,000
PIOC Pioneer Cement Limited 52.75 54.73 52.65 53.03 0.56 6,215,500
POWER Power Cement Limited 5.31 5.69 5.30 5.50 0.14 165,000
STCL Shabbir Tiles and Ceramics Limited 12.69 13.14 12.42 13.14 1.00 1,562,500
THCCL Thatta Cement Company Limited 25.35 25.35 25.35 25.35 1.16 1,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 20.90 20.90 20.90 20.90 -0.60 1,000
HUBC Hub Power Company Limited 67.60 67.90 67.40 67.53 0.01 528,000
IDEN Ideal Energy Limited 4.87 4.87 4.87 4.87 0.22 1,000
JPGL Japan Power Generation Limited 2.08 2.17 2.08 2.14 0.00 9,500
KEL K-Electric Limited 8.31 8.33 8.20 8.23 -0.06 4,291,000
KOHE Kohinoor Energy Limited 43.75 44.00 43.50 43.72 -0.28 55,500
KAPCO Kot Addu Power Company Limited 64.90 65.00 64.55 65.00 0.27 775,500
LPL Lalpir Power Limited 16.69 17.15 16.69 17.00 0.00 11,500
NCPL Nishat Chunian Power Limited 44.50 44.50 43.00 43.04 -0.76 106,000
NPL Nishat Power Limited 40.26 40.30 39.75 40.00 -0.50 53,500
PKGP PAKGEN Power Limited 17.75 17.90 17.75 17.89 0.03 116,000
SGPL S.G. Power Limited 2.19 2.19 2.19 2.19 0.19 1,000
SEL Sitara Energy Limited 35.00 35.00 35.00 35.00 0.00 2,000
SEPCO Southern Electric Power Company Limited 1.68 1.71 1.66 1.67 -0.05 89,000
TSPL Tri-Star Power Limited 1.55 1.63 1.55 1.55 -0.04 89,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 22.75 22.75 22.75 22.75 0.25 2,500
PCAL Pakistan Cables Limited 107.70 107.70 100.05 105.00 2.38 3,400
Engineering (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 47.60 47.60 47.60 47.60 -0.43 500
AGTL Al-Ghazi Tractors Limited 282.50 286.00 282.00 283.34 2.14 16,400
GHNI Ghandhara Industries Limited 37.50 38.00 37.00 37.26 -0.07 170,000
HINO HinoPak Motors Limited 573.50 596.93 573.50 596.93 28.42 29,700
KSBP K.S.B. Pumps Co. Limited 105.30 108.00 101.05 102.01 -4.32 34,500
MTL Millat Tractors Limited 527.00 527.50 523.05 525.12 1.86 67,100
Equity Investment Instruments (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 63.00 64.90 63.00 64.75 2.40 9,500
BRR B.R.R. Guardian Modaraba 5.62 5.62 5.62 5.62 -0.04 7,500
CSM Crescent Standard Modaraba 1.61 1.73 1.61 1.73 0.02 34,500
FANM First Al-Noor Modarba 6.25 6.25 6.25 6.25 0.18 2,500
FECM First Elite Capital Modaraba 4.06 4.37 4.00 4.24 0.29 6,500
FEM First Equity Modarba 5.50 5.50 4.95 5.00 -0.18 17,500
FFLM First Fidelity Leasing Modaraba 3.35 3.35 3.35 3.35 -0.07 4,000
FHAM First Habib Modarba Limited 9.01 9.05 9.01 9.02 0.00 12,000
FIBLM First IBL Modaraba 2.99 3.00 2.98 2.99 0.49 111,000
PAKMI First Pakistan Modarba 2.38 2.38 2.10 2.16 0.10 19,000
PMI First Prudential Modarba 2.12 2.20 2.12 2.18 0.06 72,500
FPJM First Punjab Modarba 3.75 3.75 3.75 3.75 -0.04 1,000
FUDLM First UDL Modarba 25.85 26.96 25.85 26.96 1.28 174,000
GASF Golden Arrow Selected Funds Limited 10.00 10.07 9.82 10.00 0.05 567,500
MODAM Modaraba Al - Mali 2.05 2.15 2.05 2.15 0.14 3,500
PGF PICIC Growth Fund 28.56 28.85 28.30 28.31 -0.61 245,500
PIF PICIC Investment Fund 13.18 13.18 12.66 12.67 -0.34 266,000
SCM Standard Chartered Modaraba 26.00 26.40 26.00 26.40 0.33 18,500
TSMF Tri-Star Mutual Fund Limited 3.81 3.99 3.81 3.99 0.19 13,000
Financial Services (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 58.30 59.20 57.00 58.29 -0.52 160,000
FCSC First Capital Securites Corporation Limited 2.31 2.31 2.31 2.31 -0.09 10,000
FNEL First National Equities Limited 2.21 2.49 2.21 2.40 -0.10 20,000
IGIBL IGI Investment Bank Limited 1.31 1.44 1.30 1.35 0.03 110,500
ICIBL Invest Capital Investment Bank Limited 1.80 1.85 1.75 1.79 0.09 33,000
JSCL Jahangir Siddiqui Company Limited 10.01 10.23 10.00 10.05 0.00 1,392,000
JSIL JS Investments Limited 11.35 11.36 11.20 11.35 0.10 131,500
KASBSL KASB Securities Limited 6.10 6.10 6.10 6.10 0.04 9,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.09 16.55 16.09 16.50 0.43 7,500
OLPL Orix Leasing Pakistan Limited 37.30 37.60 37.00 37.55 0.48 47,000
PASL Pervez Ahmed Securities Limited 3.40 3.43 3.35 3.36 -0.01 1,188,500
SPLC Saudi Pak Leasing Company Limited 3.00 3.00 2.80 2.95 0.04 9,000
SIBL Security Investment Bank Limited 2.50 2.55 2.50 2.55 0.30 2,500
SCLL Standard Chartered Leasing Limited 8.80 9.00 8.80 8.82 0.42 73,500
TRIBL Trust Investment Bank Limited 1.20 1.33 1.20 1.33 0.11 3,000
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 80.83 75.00 79.58 2.59 14,000
PTC Pakistan Telecommunication Company Limited 24.00 24.20 23.88 24.05 0.16 1,734,500
TELE Telecard Limited 3.21 3.27 3.21 3.24 0.03 117,000
WTL WorldCall Telecom Limited 1.81 1.85 1.80 1.80 -0.04 321,000
Food Producers (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 6.95 6.95 6.95 6.95 -1.00 500
ADAMS Adam Sugar Mills Limited 22.85 23.00 22.31 23.00 0.15 22,500
CHAS Chashma Sugar Mills Limited. 22.80 22.93 22.80 22.93 1.09 14,500
CLOV Clover Pakistan Limited 127.99 127.99 117.50 122.39 -1.11 59,000
CSUML Colony Sugar Mills Limited 6.85 7.00 6.65 7.00 0.03 44,500
DAAG Data Agro Limited 12.60 13.35 12.60 12.98 0.23 1,000
DWSM Dewan Sugar Mills Limited 3.10 3.10 3.00 3.01 -0.09 26,500
EFOODS Engro Foods Limited 105.50 105.60 104.02 104.46 -0.96 116,000
FRSM Faran Sugar Mills Limited 37.00 38.00 37.00 38.00 -0.25 5,500
HABSM Habib Sugar Mills Limited 36.00 36.70 36.00 36.31 0.41 10,500
HAL Habib-ADM Limited 35.00 35.08 35.00 35.08 -0.13 4,500
HWQS Haseeb Waqas Sugar Mills Limited 5.05 5.50 5.05 5.35 -0.05 7,500
ISIL Ismail Industries Limited 189.00 190.00 189.00 189.00 -1.00 900
JDWS J.D.W. Sugar Mills Limited 204.00 204.00 204.00 204.00 0.00 100
MRNS Mehran Sugar Mills Limited 94.99 94.99 92.95 92.95 0.00 200
MZSM Mirza Sugar Mills Limited 2.80 2.81 2.80 2.80 0.00 20,500
MFFL Mitchells Fruit Farms Limited 565.00 570.00 565.00 569.50 -0.50 1,550
NATF National Foods Limited 688.05 700.00 685.00 685.05 -4.95 400
NESTLE Nestle Pakistan Limited 7,880.00 7,880.00 7,880.00 7,880.00 5.00 20
NOPK Noon Pakistan Limited 33.00 33.00 30.00 30.41 -1.13 9,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 14.85 15.35 14.85 15.35 0.16 2,000
PMRS Premier Sugar Mills and Distillery Company Limited 70.00 70.35 69.00 70.35 3.35 4,500
POML Punjab Oil Mills Limited 95.00 100.00 94.00 100.00 -1.68 8,500
QUICE Quice Food Limited 7.50 7.57 7.33 7.43 -0.18 161,000
RMPL Rafhan Maize Products Limited 11,200.00 11,235.00 11,200.00 11,235.00 535.00 100
SHSML Shahmurad Sugar Mills Limited 39.05 41.50 39.05 41.50 0.97 1,500
SGML Shakerganj Mills Limited 15.50 16.00 15.50 15.75 0.55 31,000
SASML Sind Abadgar Sugar Mills Limited 10.00 10.00 10.00 10.00 0.50 1,000
TICL Thal Industries Corporation Limited 58.58 59.00 58.58 59.00 1.25 1,000
UPFL Unilever Pakistan Foods Limited 8,350.00 8,350.00 8,350.00 8,350.00 -57.50 40
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 46.10 48.00 46.10 47.62 1.07 64,000
PPP Pakistan Paper Prouducts Limited 51.00 52.00 50.50 51.00 -1.00 11,500
SEPL Security Paper Limited 65.60 65.60 65.60 65.60 0.10 1,000
General Industrials (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 73.44 73.55 70.00 71.22 -0.78 13,500
ECOP Ecopack Limited 18.00 18.00 17.92 18.00 0.01 8,500
GHGL Ghani Glass Mills Limited 53.25 54.05 53.25 53.85 0.67 11,500
GVGL Ghani Value Glass Limited 15.40 15.85 15.40 15.85 0.45 3,000
MACFL Macpac Films Limited 15.74 15.75 15.69 15.70 0.56 2,500
MERIT Merit Packaging Limited 17.95 18.37 17.25 17.51 -0.34 35,000
PKGS Packages Limited 568.00 579.99 568.00 572.01 -6.12 45,100
SIEM Siemens Pakistan Engineering Co. Limited 1,044.00 1,080.11 1,044.00 1,078.56 49.88 1,320
THALL Thal Limited 219.00 228.61 219.00 228.59 10.86 51,600
TRIPF Tri-Pack Films Limited 180.50 181.00 178.00 178.00 -3.02 7,800
Health Care Equipment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SHFA Shifa International Hospitals Limited 171.00 171.50 166.00 167.55 -2.41 48,000
Household Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 12.69 12.70 12.25 12.54 -0.44 14,000
PAEL Pak Elektron Limited 29.16 29.85 29.06 29.34 0.15 8,135,500
TGL Tariq Glass Industries Limited 29.95 29.95 29.50 29.51 -0.30 37,000
Industrial metals and Mining (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.56 7.85 7.51 7.62 -0.02 67,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.00 7.00 7.00 7.00 -0.04 500
CSAP Crescent Steel & Allied Products Limited 40.60 40.60 39.75 40.07 -0.53 52,000
DSL Dost Steels Limited 3.56 3.64 3.56 3.63 -0.02 3,000
HSPI Huffaz Seamless Pipe Industries Limited 17.70 17.70 16.70 17.60 0.35 2,000
INIL International Industries Limited 59.00 61.50 59.00 60.80 1.38 816,500
ISL International Steels Limited 26.35 27.10 26.10 26.69 0.45 569,500
STPL Siddiqsons Tin Plate Limited 6.80 7.81 6.72 7.81 1.00 622,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 20.51 20.85 20.30 20.49 -0.06 1,376,500
PICT Pakistan International Container Terminal Limited 262.50 271.00 262.50 266.73 5.23 2,600
PNSC Pakistan National Shipping Corporation Limited 85.48 85.61 83.05 83.88 2.34 814,500
Life Insurance (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
IGIL IGI Life Insurance Company Limited 106.83 106.83 106.83 106.83 5.08 19,000
JLICL Jubilee Life Insurance Company Limited 291.00 291.00 291.00 291.00 -7.00 300
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 129.00 135.99 129.00 131.38 1.81 72,900
MDTL Media Times Limited 2.15 2.19 2.05 2.12 0.01 72,000
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 21.34 21.34 21.03 21.18 0.06 228,000
SSGC Sui Southern Gas Company Limited 29.10 29.10 28.50 28.54 -0.52 349,500
Non Life Insurance (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 46.70 47.30 46.70 46.90 -0.03 302,500
AGIC Askari General Inusrance Company Limited 23.80 23.80 23.12 23.29 -0.51 81,500
ATIL Atlas Insurance Limited 63.75 66.49 63.75 66.32 2.99 31,500
CENI Century Insurance Comany Limited 17.74 17.74 17.50 17.59 0.08 10,000
CYAN Cyan Limited 123.50 126.00 118.11 118.31 -6.01 303,000
EFUG EFU General Insurance Limited 121.25 122.50 120.50 121.00 -0.75 9,200
HICL Habib Insurance Company Limited 16.49 16.89 16.40 16.73 0.22 30,000
IGIIL IGI Insurance Limited 223.94 223.94 217.00 217.67 -1.48 60,800
JGICL Jubilee General Insurance Company Limited 93.89 93.99 93.85 93.99 2.38 3,500
PAKRI Pakistan Reinsurance Company Limited 24.80 25.50 24.50 24.97 0.12 64,500
RICL Reliance Insurance Company Limited 9.05 9.05 8.75 8.99 -0.01 5,500
SHNI Shaheen Insurance Company Limited 5.50 5.50 5.50 5.50 -0.02 1,000
SSIC Silver Star Insurance Co. Limited 8.45 8.55 8.25 8.30 -0.66 44,500
TDIL TPL Direct Insurance Limited 23.20 23.80 23.20 23.80 0.60 6,000
UNIC United Insurance Company of Pakistan Limited 22.48 22.79 21.50 22.53 0.52 39,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 551.00 555.00 545.10 554.85 3.13 48,800
ATRL Attock Refinery Limited 193.00 193.70 192.31 192.68 -0.54 38,400
BPL Burshane LPG (Pakistan) Limited 35.00 35.09 35.00 35.09 0.39 1,500
BYCO Byco Petroleum Pakistan Limited 10.07 10.18 9.98 10.01 -0.10 707,000
HASCOL Hascol Petroleum Limited 74.02 74.22 73.00 73.03 -0.96 503,000
MARI Mari Petroleum Company Limited 411.25 412.00 396.00 397.96 -11.68 831,800
NRL National Refinery Limited 195.50 196.00 193.00 193.45 -2.91 24,000
OGDC Oil and Gas Development Company Limited 263.50 263.50 260.99 261.27 -1.77 220,900
POL Pakistan Oilfields Limited 542.00 543.00 537.02 542.01 0.77 28,350
PPL Pakistan Petroleum Limited 230.80 231.40 230.30 230.83 0.56 523,700
PRL Pakistan Refinery Limited 164.00 168.00 164.00 166.00 -1.18 4,500
PSO Pakistan State Oil Company Limited 367.55 368.85 362.11 363.61 -4.28 770,100
SHEL Shell Pakistan Limited 268.00 268.40 260.01 261.22 -2.42 1,172,700
Personal Goods (Textile) (Number of traded companies in sector: 88)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.97 5.97 5.02 5.89 0.07 7,000
AATM Ali Asghar Textile Mills Limited 5.30 5.40 5.30 5.40 0.40 2,500
AMTEX Amtex Limited 3.05 3.20 3.03 3.15 0.15 340,000
ADMM Artistic Denim Mills Limited 93.97 96.71 93.00 96.71 4.60 52,000
ASTM Asim Textile Mills Limited 17.26 17.26 17.26 17.26 -1.00 12,000
ANL Azgard Nine Limited 5.18 5.18 5.05 5.11 -0.07 152,000
BNWM Bannu Woollen Mills Limited 71.50 71.50 71.50 71.50 0.25 500
BATA Bata Pakistan Limited 3,193.00 3,200.00 3,150.00 3,163.50 -12.80 520
BHAT Bhanero Textile Mills Limited 471.00 471.00 471.00 471.00 19.49 350
BTL Blessed Textile Mills Limited 154.35 154.35 148.00 149.25 2.25 1,300
BROT Brothers Textile Mills Limited 8.00 8.64 8.00 8.64 0.55 17,000
CHBL Chenab Limited 5.65 6.00 5.58 5.91 0.17 198,000
CLCPS Chenab Limited - Preference Shares 1.89 2.00 1.86 1.91 0.04 221,500
COLG Colgate Palmolive (Pakistan) Limited 1,569.00 1,569.00 1,450.00 1,450.00 -51.00 420
CTM Colony Textile Mills Limited 4.95 5.25 4.95 5.02 0.07 117,000
CJPL Crescent Jute Proudcts Limited 3.00 4.40 3.00 3.80 0.40 241,500
CRTM Crescent Textile Mills Limited 20.20 20.64 20.20 20.48 -0.03 19,000
DSIL D.S. Industires Limited 4.50 4.55 4.40 4.51 0.01 74,500
DLL Dawood Lawrancepur Limited 114.70 114.70 114.51 114.51 0.00 1,700
DFSM Dewan Farooque Spinning Mills Limited 3.69 3.90 3.61 3.87 0.44 78,500
DKTM Dewan Khalid Textile Mills Limited 10.40 11.90 10.34 11.85 0.54 3,000
DMTM Dewan Mushtaq Textile Mills Limited 10.50 11.25 10.50 11.25 0.04 4,500
ELSM Ellcot Spinning Mills Limited 93.00 94.25 91.01 92.00 -2.50 7,500
FASM Faisal Spinning Mills Limited 150.00 150.00 148.00 149.00 0.59 2,300
GADT Gadoon Textile Mills Limited 233.00 234.98 227.20 228.77 -4.41 30,900
GFIL Ghazi Fabrics International Limited 9.50 10.16 9.45 9.62 0.46 70,500
GLPL Gillette Pakistan Limited 429.97 429.97 429.97 429.97 20.47 300
GATM Gul Ahmed Textile Mills Limited 67.11 68.89 67.00 67.41 -0.02 553,500
GUSM Gulistan Spinning Mills Limited 3.30 3.30 3.30 3.30 0.19 1,000
GSPM Gulshan Spinning Mills Limited 3.40 3.40 3.35 3.35 -0.18 4,000
HIRAT Hira Textile Mills Limited 10.75 10.95 10.60 10.64 0.09 345,500
ICCT I.C.C. Textile Limited 4.40 4.40 4.40 4.40 0.00 500
IBFL Ibrahim Fibre Limited 65.50 65.50 64.02 65.00 -0.62 5,000
IDRT Idrees Textile Mills Limited 15.00 16.50 14.80 16.50 1.00 34,500
IDYM Indus Dyeing Manufacturing Company Limited 713.15 773.00 713.15 773.00 22.45 150
JKSM J.K. Spinning Mills Limited 33.00 33.00 33.00 33.00 -0.13 1,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.50 4.50 4.15 4.33 0.33 1,000
KOHTM Kohat Textile Mills Limited 15.50 15.50 15.00 15.00 -0.27 18,000
KOIL Kohinoor Industries Limited 3.10 3.10 3.00 3.10 0.19 37,000
KML Kohinoor Mills Limited 12.55 13.43 12.55 13.43 0.83 6,000
KOSM Kohinoor Spinning Mills Limited 22.00 22.75 22.00 22.40 0.41 41,000
KTML Kohinoor Textile Mills Limited 23.26 24.35 23.26 23.88 0.43 2,975,000
LMSM Land Mark Spinning Industries Limited 4.35 5.69 4.35 4.93 -0.24 12,500
LEUL Leather Up Industries Limited 14.24 14.86 14.02 14.86 1.00 154,000
LIBT Libaas Textile Limited 10.50 11.90 10.50 11.90 1.00 5,500
MQTM Maqbool Textile Mills Limited 21.25 21.50 21.00 21.00 -0.25 9,500
MSOT Masood Textile Mills Limited 105.49 105.49 99.57 99.57 -5.24 87,500
MEHT Mehmood Textile Mills Limited 187.25 188.19 187.25 188.19 8.96 2,200
MTIL Mian Textile Industries Limited 3.50 3.70 3.50 3.70 0.29 28,500
MFTM Mohummed Farooq Textile Mills Limited 4.36 5.33 4.36 5.33 1.00 1,522,500
MUBT Mubarak Textile Mills Limited 8.80 8.89 8.25 8.89 1.00 85,500
MUKT Mukhtar Textile Mills Limited 2.06 2.29 2.06 2.28 0.24 100,500
NPSM N.P. Spinning Mills Limited 45.50 45.75 41.70 41.70 -3.81 1,500
NAGC Nagina Cotton Mills Limited 75.10 77.99 75.00 77.34 -0.52 19,000
NSRM National Silk and Rayon Mills Limited 20.94 20.98 20.94 20.98 0.99 1,000
NCL Nishat Chunian Limited 42.20 42.84 41.90 42.01 -0.39 437,500
NML Nishat Mills Limited 116.59 116.95 115.10 115.36 -1.34 452,900
OLSM Olympia Spinning and Weaving Mills Limited 5.99 6.00 5.99 6.00 0.00 1,000
PRET Premium Textile Mills Limited 121.00 121.00 121.00 121.00 1.00 300
PRWM Prosperity Weaving Mills Limited 48.40 48.40 47.50 47.54 -1.21 5,000
RAVT Ravi Textile Mills Limited 3.48 3.69 3.33 3.54 0.29 62,500
REDCO Redco Textiles Limited 3.70 4.10 3.55 3.97 0.41 188,500
RCML Reliance Cotton Spinning Mills Limited 82.00 82.00 80.80 80.80 -4.21 1,500
RUPL Rupali Polyester Limited 16.10 16.15 16.00 16.01 0.01 14,000
SAIF Saif Textile Mills Limited 26.35 27.56 26.35 27.56 1.31 22,000
SLYT Sally Textile Mills Limited 17.65 17.65 17.00 17.65 0.59 1,500
SMTM Samin Textiles Limited 11.05 11.05 10.50 10.67 -0.63 39,500
SNAI Sana Industries Limited 89.50 91.45 89.50 91.37 3.37 6,000
SFL Sapphire Fibers Limited 311.00 311.00 311.00 311.00 5.00 500
SAPT Sapphire Textile Mills Limited 300.01 300.01 300.00 300.00 -8.70 300
SSML Saritow Spinning Mills Limited 10.20 10.25 10.11 10.22 0.02 18,000
SRVI Service Industries Limited 826.90 826.90 803.12 817.31 -5.69 2,550
SERT Service Textile Industries Limited 12.31 12.31 12.31 12.31 1.00 500
STJT Shahtaj Textile Mills Limited 127.00 128.10 127.00 128.10 6.10 1,500
STML Shams Textile Mills Limited 28.50 28.53 28.50 28.53 1.35 21,000
SCL Shield Corporation Limited 254.00 254.00 254.00 254.00 6.64 300
SUTM Sunrays Textile Mills Limited 216.58 216.58 216.58 216.58 0.00 100
SURC Suraj Cotton Mills Limited 98.00 98.00 97.50 97.67 -1.33 2,000
THAS Taha Spinning Mills Limited 11.38 11.99 11.37 11.59 -0.77 10,500
TATM Tata Textile Mills Limited 40.00 40.50 40.00 40.50 -0.43 6,000
TREET Treet Corporation Limited 116.00 121.76 116.00 120.72 4.75 926,900
TCLTC Treet Corporation Limited (Pref Term Certificates) 51.95 52.00 51.95 52.00 -2.50 1,000
TRPOL Tri-Star Ployester Limited 1.50 1.60 1.45 1.59 0.09 127,500
UBDL United Brands Limited 92.50 92.50 92.50 92.50 2.50 500
YOUW Yousuf Weaving Mills Limited 3.70 4.50 3.70 4.16 0.51 100,000
ZAHT Zahidjee Textile Mills Limited 15.04 15.05 15.04 15.05 -0.06 2,000
ZTL Zephyr Textile Limited 9.20 9.47 9.00 9.22 0.32 40,000
ZIL ZIL Limited 92.10 95.90 92.05 95.90 -0.50 5,700
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 594.00 595.88 585.50 587.43 -3.22 15,750
FEROZ Ferozsons Laboratories Limited 345.04 345.04 345.04 345.04 16.43 11,400
GLAXO GlaxoSmithKline (Pakistan) Limited 189.45 190.00 183.60 186.76 -1.67 870,100
HINOON Highnoon Laboratories Limited 223.00 227.22 218.01 227.22 10.82 94,900
IBLHL IBL HealthCare Limited 120.43 120.43 120.43 120.43 5.73 1,400
OTSU Otsuka Pakistan Limited 105.74 105.75 104.01 105.75 5.03 63,000
SAPL Sanofi-Aventis Pakistan Limited 750.42 750.42 750.42 750.42 35.73 100
SEARL The Searle Company Limited 239.98 243.50 230.00 232.31 -4.15 890,500
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 3.68 3.68 3.52 3.60 0.01 775,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 25.56 27.34 25.50 27.19 1.15 752,000
Support Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
TRGR TRG Pak (R) 1.97 1.97 1.55 1.59 -0.29 1,612,500
TRG TRG Pakistan Limited 11.50 11.50 11.07 11.14 -0.23 2,036,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 26.75 27.18 26.00 26.08 -0.63 1,052,500
TPL TPL Trakker Limited 10.70 11.30 10.45 10.87 0.28 5,759,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 315.00 330.00 315.00 324.00 9.00 1,000
PMPK Philip Morris (Pakistan) Limited 705.00 720.00 694.45 694.61 -36.39 2,950
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 85.01 85.01 85.00 85.01 -2.99 1,000
PIAA Pakistan International Airlines Corporation 5.89 5.92 5.83 5.87 -0.02 335,500
FUTURE CONTRACTS (Number of traded companies in sector: 37)
Symbol Company Name Open High Low Close Change Volume
KEL-SEP   8.33 8.33 8.23 8.25 0.00 365,000
MLCF-SEP   27.72 28.25 27.45 28.05 0.00 2,582,500
ENGRO-SEP   174.00 174.30 172.80 173.96 0.00 250,500
LUCK-SEP   406.00 414.95 406.00 412.85 0.00 853,500
FFBL-SEP   41.20 42.98 41.20 42.85 0.00 9,500
FABL-SEP   18.50 18.70 18.25 18.60 0.00 420,000
NML-SEP   116.50 117.00 115.11 115.78 0.00 219,000
AKBL-SEP   22.10 22.35 21.90 22.02 0.00 728,000
FCCL-SEP   19.30 19.40 19.20 19.32 0.00 58,000
BAFL-SEP   29.00 29.50 28.65 28.73 0.00 553,000
CHCC-SEP   56.60 57.75 56.29 56.82 0.00 559,500
PTC-SEP   23.98 24.25 23.98 24.11 0.00 105,500
BOP-SEP   8.15 8.15 8.05 8.07 0.00 331,500
NCL-SEP   42.41 42.64 42.10 42.15 0.00 59,000
MCB-SEP   286.01 287.49 284.40 285.09 0.00 8,500
PKGP-SEP   17.60 17.60 17.60 17.60 0.00 5,000
AICL-SEP   47.99 47.99 47.00 47.11 0.00 34,500
FATIMA-SEP   27.70 28.00 27.70 28.00 0.00 6,000
HUBC-SEP   63.80 64.00 63.80 63.83 0.00 11,500
LPCL-SEP   16.30 17.28 16.20 17.13 0.00 5,511,000
EPQL-PRO   47.28 47.28 47.28 47.28 0.00 2,500
UBL-SEP   192.31 193.75 190.00 190.61 0.00 189,000
PSO-SEP   369.90 369.90 363.60 364.91 0.00 525,000
ATRL-SEP   195.60 195.60 193.00 193.23 0.00 58,500
NBP-SEP   61.25 62.20 60.76 61.29 0.00 715,500
EPCL-SEP   11.60 11.60 11.60 11.60 0.00 2,500
GATM-SEP   68.25 68.75 67.30 67.79 0.00 38,000
PIOC-SEP   52.75 54.89 52.70 53.23 0.00 1,862,000
SNGP-SEP   21.26 21.26 21.25 21.26 0.00 6,000
FFC-SEP   115.20 116.00 115.00 115.61 0.00 119,500
EFOODS-SEP   105.40 105.95 104.31 104.79 0.00 63,000
DGKC-SEP   83.95 83.95 82.70 82.83 0.00 1,307,000
OGDC-SEP   263.00 264.39 261.50 262.18 0.00 25,500
PPL-SEP   231.10 231.79 230.60 231.07 0.00 79,500
BAHL-SEP   47.74 47.75 46.55 47.19 0.00 7,500
PAEL-SEP   29.19 29.90 29.10 29.44 0.00 3,120,500
DAWH-SEP   71.15 71.50 71.00 71.50 0.00 2,000

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