ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Sunday, May 1, 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 April 29, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,591.87 34,882.47 34,457.85 34,719.29 215.65 180,503,950
KSE-30 KSE-30 Index 20,095.16 20,335.55 19,995.25 20,205.61 183.03 94,701,650
KSE-ALL KSE All Share Index 23,877.91 24,030.88 23,799.47 23,953.98 144.01 254,722,030
KSE-MI30 KSE Meezan Index 60,821.71 61,200.43 60,413.48 60,532.83 -80.02 71,404,000
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 449.99 457.00 449.11 449.24 -3.51 7,500
ATLH Atlas Honda Limited 388.00 399.79 386.00 393.36 10.36 23,800
DFML Dewan Farooque Motors Limited 14.00 14.15 13.63 13.72 -0.19 9,752,000
GHNL Ghandara Nissan Limited 162.70 165.80 161.03 161.62 -0.96 346,900
GHNI Ghandhara Industries Limited 360.20 365.20 357.00 357.93 -2.10 83,100
GAIL Ghani Automobile Industries Limited 7.97 7.97 7.60 7.65 -0.24 622,500
HINO HinoPak Motors Limited 1,091.99 1,099.00 1,060.00 1,072.10 -0.49 7,650
HCAR Honda Atlas Cars (Pakistan) Limited 280.40 283.90 277.50 281.91 1.51 361,600
INDU Indus Motor Company Limited 960.00 960.00 948.00 949.07 -6.54 17,150
MTL Millat Tractors Limited 522.00 524.00 520.00 520.45 -0.05 37,550
PSMC Pak Suzuki Motor Company Limited 390.00 392.00 375.00 379.99 -12.76 531,200
SAZEW Sazgar Engineering Works Limited 32.50 34.50 32.50 34.43 0.43 22,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 180.00 180.00 175.00 176.39 -1.60 4,700
ATBA Atlas Battery Limited 599.99 600.00 590.00 594.17 -5.50 2,250
EXIDE Exide Pakistan Limited 805.00 805.00 785.00 785.33 -19.55 1,200
GTYR General Tyre and Rubber Co. of Pakistan Limited 167.50 174.78 165.00 172.18 5.72 816,800
THALL Thal Limited 261.98 263.00 261.98 263.00 1.29 700
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 18.20 18.20 18.20 18.20 0.05 500
PAEL Pak Elektron Limited 63.85 64.57 62.50 62.94 -0.25 15,505,500
PCAL Pakistan Cables Limited 149.00 150.00 147.00 149.00 5.21 2,600
SIEM Siemens Pakistan Engineering Co. Limited 980.00 995.00 980.00 987.50 17.50 100
SING Singer Pakistan Limited 32.82 33.90 31.38 31.41 -1.62 758,500
TPL TPL Trakker Limited 13.98 13.98 13.45 13.58 -0.26 2,670,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 227.90 230.00 223.75 223.87 -2.80 16,700
BWCL Bestway Cement Limited 156.01 156.01 156.01 156.01 -1.99 200
CHCC Cherat Cement Company Limited 113.20 113.50 111.00 111.62 -2.21 384,500
DGKC D.G. Khan Cement Company Limited 176.00 176.49 172.05 174.65 -1.00 938,300
DNCC Dandot Cement Company Limited 9.50 10.00 9.50 9.94 0.42 8,000
DCL Dewan Cement Limited 15.10 15.15 14.50 14.57 -0.41 2,718,500
FCCL Fauji Cement Company Limited 43.31 43.45 42.92 43.03 -0.17 2,752,500
FECTC Fecto Cement Limited 112.90 112.90 108.60 110.09 -0.69 161,000
FLYNG Flying Cement Company Limited 9.45 9.45 8.91 9.12 0.12 117,000
GWLC Gharibwal Cement Limited 39.00 39.00 39.00 39.00 -1.00 1,000
JVDC Javedan Corporation Limited 27.99 28.50 27.65 28.20 -0.33 127,000
KOHC Kohat Cement Limited 260.00 264.39 258.00 260.02 0.16 146,100
LUCK Lucky Cement Limited 560.00 562.00 547.05 550.91 -10.39 132,600
MLCF Maple Leaf Cement Factory Limited 95.99 96.30 94.75 95.88 0.05 1,427,000
PAKCEM Pakcem Limited 19.25 19.25 18.70 18.78 -0.58 654,000
PIOC Pioneer Cement Limited 99.50 99.99 98.30 98.82 -1.41 462,000
POWER Power Cement Limited 12.08 12.10 11.34 11.42 -0.48 3,641,500
SMCPL Safe Mix Concrete Limited 9.50 10.15 9.05 9.65 -0.03 917,000
THCCL Thatta Cement Company Limited 29.00 29.00 28.51 28.53 -0.97 5,000
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.51 8.84 8.51 8.68 0.08 81,000
AKZO Akzo Nobel Pakistan Limited 192.00 194.00 191.60 191.75 -1.57 16,800
ARPL Archroma Pakistan Limited 485.00 485.00 472.00 474.58 -12.30 11,100
BAPL Bawany Air Product Limited 7.69 7.69 7.15 7.17 0.02 22,500
BERG Berger Paints Pakistan Limited 101.37 101.37 98.26 98.93 0.64 94,000
BIFO Biafo Industries Limited 275.00 277.00 273.50 277.00 0.70 2,100
BUXL Buxly Paints Limited 39.50 40.49 39.50 40.49 0.64 2,500
COLG Colgate Palmolive (Pakistan) Limited 1,481.00 1,482.00 1,481.00 1,481.20 -18.80 920
DAAG Data Agro Limited 10.24 10.24 8.70 8.97 -0.49 8,000
DCH Descon Chemicals Limited 8.49 8.49 8.15 8.16 -0.16 1,245,500
DOL Descon Oxychem Limited 6.05 6.15 5.80 5.85 -0.14 636,500
DYNO Dynea Pakistan Limited 42.00 42.75 41.51 42.01 -0.42 25,500
EPCL Engro Polymer and Chemicals Limited 9.52 9.75 9.50 9.52 -0.06 144,000
GGL Ghani Gases Limited 21.45 21.88 21.10 21.42 0.12 1,164,500
ICI I.C.I. Pakistan Limited 415.05 415.05 413.00 414.31 -0.24 53,900
ICL Ittehad Chemical Limited 27.80 27.90 27.00 27.27 -0.58 76,000
LINDE Linde Pakistan Limited 105.70 106.20 104.49 104.99 -0.23 9,100
LOTCHEM Lotte Chemical Pakistan Limited 5.95 6.04 5.92 5.99 -0.01 583,000
NICL Nimir Industrial Chemicals Limited 32.99 33.01 31.60 32.55 -0.04 266,000
PGCL Pakistan Gum and Chemiclas Limited 104.00 104.00 103.98 104.00 0.33 2,100
PPVC Pakistan PVC Limited 4.61 4.61 4.60 4.60 -0.25 2,000
SHCI Shaffi Chemical Industries Limited 3.70 3.75 3.51 3.64 -0.24 16,000
SPL Sitara Peroxide Limited 14.57 15.50 14.50 15.17 0.57 1,053,500
WAHN Wah Noble Chemicals Limited 60.50 64.70 60.50 64.48 2.86 92,500
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 8.20 8.52 8.20 8.41 -0.01 496,000
PGF PICIC Growth Fund 22.80 22.80 22.00 22.21 -0.44 63,000
PIF PICIC Investment Fund 11.50 11.70 11.26 11.50 -0.18 9,500
TSMF Tri-Star Mutual Fund Limited 4.19 4.59 3.66 3.69 0.02 246,500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 88.70 90.00 88.00 89.66 0.96 701,500
AKBL Askari Bank Limited 18.30 18.80 18.20 18.57 0.28 4,017,000
BAFL Bank Al-Falah Limited 24.75 25.37 24.72 25.23 0.33 10,089,500
BAHL Bank Al-Habib Limited 41.48 42.20 41.48 41.96 0.50 2,846,500
BOK Bank Of Khyber Limited 10.21 10.25 10.21 10.21 0.04 2,500
BOP Bank Of Punjab Limited 9.00 9.25 8.84 9.21 0.28 20,415,000
BIPL Bankislami Pakistan Limited 11.40 12.00 11.40 12.00 0.21 27,000
FABL Faysal Bank Limited 13.89 14.90 13.89 14.50 0.52 7,419,000
HBL Habib Bank Limited 180.15 188.93 178.50 188.93 8.99 1,278,100
HMB Habib Metropolitan Bank Limited 29.45 29.80 29.45 29.67 0.17 24,500
JSBL JS Bank Limited 6.63 6.63 6.42 6.49 -0.01 1,696,000
MCB MCB Bank Limited 201.14 211.83 201.14 211.53 9.78 511,900
MEBL Meezan Bank Limited 41.95 41.95 41.95 41.95 0.45 1,000
NBP National Bank Of Pakistan 55.10 56.35 54.80 55.52 0.49 1,434,000
NIB NIB Bank Limited 1.88 1.88 1.80 1.82 -0.02 649,000
SBL Samba Bank Limited 8.38 8.38 8.00 8.35 0.07 6,500
SILK Silkbank Limited 1.62 1.74 1.56 1.68 0.06 3,632,500
SNBL Soneri Bank Limited 13.49 13.59 13.36 13.40 -0.10 91,000
SCBPL Standard Chartered Bank Limited 18.01 18.49 18.01 18.49 0.39 3,500
SMBL Summit Bank Limited 3.10 3.26 3.10 3.14 0.04 526,500
UBL United Bank Limited 159.50 166.50 159.50 163.94 3.63 3,219,600
ENGINEERING (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 30.95 32.39 30.95 32.39 1.54 6,500
ASL Aisha Steel Mills Limited 8.11 8.42 8.10 8.11 0.02 307,000
ASTL Amreli Steels Ltd. 52.80 53.00 52.35 52.49 -0.53 151,500
CSAP Crescent Steel & Allied Products Limited 122.40 122.99 118.51 120.91 -1.44 844,900
DSL Dost Steels Limited 17.70 17.99 17.01 17.34 -0.22 918,000
DKL Drekkar Kingsway Limited 13.19 13.43 12.60 12.91 -0.05 186,500
INIL International Industries Limited 80.00 81.50 78.75 79.96 0.22 354,500
ISL International Steels Limited 35.70 36.25 35.00 35.11 -0.23 535,500
KSBP K.S.B. Pumps Co. Limited 236.50 243.00 236.50 239.95 0.08 10,500
MUGHAL Mughal Iron and Steel Industries Limited 70.00 70.58 69.52 69.73 -0.61 208,500
PECO Pakistan Engineering Company Limited 208.25 208.26 195.00 200.00 1.55 5,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 39.00 39.01 37.09 37.32 -1.72 651,000
DAWH Dawood Hercules Corporation Limited 127.00 127.99 122.00 122.32 -2.54 793,100
ENGRO Engro Corporation Limited 313.00 318.40 311.20 312.84 0.00 3,443,500
EFERT Engro Fertilizers Limited 70.60 71.80 69.76 70.00 -0.47 6,178,000
FATIMA Fatima Fertilizer Company Limited 30.58 31.20 30.50 30.69 0.33 8,864,000
FFBL Fauji Fertilizer Bin Qasim Limited 51.90 54.26 51.21 53.97 2.29 10,381,000
FFC Fauji Fertilizer Company Limited 106.10 108.45 105.75 107.21 1.54 2,315,400
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 56.49 56.49 54.50 54.66 -1.32 739,500
CLOV Clover Pakistan Limited 47.00 47.34 46.00 46.64 -1.20 25,500
EFOODS Engro Foods Limited 154.50 157.68 154.00 155.81 0.83 2,383,000
ISIL Ismail Industries Limited 254.08 254.08 254.08 254.08 12.09 500
MUREB Murree Brewery Company Limited 681.50 685.00 655.00 680.29 -5.48 1,260
NATF National Foods Limited 297.60 298.00 297.60 297.60 -3.39 1,200
NESTLE Nestle Pakistan Limited 7,200.11 7,200.11 7,130.00 7,165.00 -28.33 60
NOPK Noon Pakistan Limited 114.50 116.97 113.85 114.57 -0.85 59,900
NOPKNV Noon Pakistan Limited - Non Voting Shares 57.56 59.00 57.50 57.66 -0.32 34,600
QUICE Quice Food Limited 8.99 9.00 8.70 8.74 -0.10 838,500
SHEZ Shezan International Limited 470.02 475.00 470.02 470.05 0.05 400
TREET Treet Corporation Limited 48.18 48.49 47.65 47.74 -0.21 352,000
ZIL ZIL Limited 89.50 89.50 89.50 89.50 1.52 500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.69 5.69 4.99 5.03 -0.29 338,500
EMCO Emco Industries Limited 15.00 15.70 15.00 15.62 0.92 306,000
GHGL Ghani Glass Limited 96.09 96.09 94.00 94.47 0.58 17,600
GGGL Ghani Global Glass Limited 15.73 15.75 15.45 15.63 0.01 185,000
GVGL Ghani Value Glass Limited 18.80 19.60 18.50 19.50 0.48 21,500
STCL Shabbir Tiles and Ceramics Limited 8.23 8.23 7.95 7.99 -0.14 442,000
TGL Tariq Glass Industries Limited 64.35 67.36 62.85 67.36 3.20 77,500
INSURANCE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 54.72 55.90 54.71 55.66 0.85 1,262,500
AGIC Askari General Inusrance Company Limited 23.26 23.74 23.00 23.60 0.01 63,500
ATIL Atlas Insurance Limited 66.06 66.49 66.06 66.30 0.30 8,500
CENI Century Insurance Comany Limited 24.02 24.30 23.75 23.88 -0.75 18,000
CSIL Crescent Star Insurance Company Limited 10.56 10.94 9.90 10.60 -0.12 265,000
CYAN Cyan Limited 65.20 65.50 64.50 64.50 -0.87 9,500
EWLA East West Life Assurance Company Limited 18.00 18.05 18.00 18.05 0.76 7,500
EFUG EFU General Insurance Limited 125.55 127.99 125.55 127.10 1.51 27,300
EFUL EFU Life Assurance Limited 235.00 245.00 235.00 240.00 -3.00 200
HICL Habib Insurance Company Limited 17.00 17.35 17.00 17.33 -0.09 4,000
IGIIL IGI Insurance Limited 228.00 229.80 224.00 224.53 -3.51 21,500
IGIL IGI Life Insurance Company Limited 89.00 90.00 89.00 89.96 1.50 1,000
JGICL Jubilee General Insurance Company Limited 115.00 119.00 115.00 119.00 4.00 1,000
JLICL Jubilee Life Insurance Company Limited 518.00 518.00 518.00 518.00 -5.99 150
PKGI Pakistan General Insurance Company Limited 7.30 8.00 7.30 8.00 0.10 2,500
PAKRI Pakistan Reinsurance Company Limited 27.51 28.00 27.11 27.31 -0.43 548,500
PIL PICIC Insurance Limited 7.60 7.60 7.60 7.60 0.15 500
PINL Premier Insurance Limited 26.00 26.00 26.00 26.00 0.10 1,000
RICL Reliance Insurance Company Limited 9.90 9.95 9.66 9.66 0.01 4,500
SHNI Shaheen Insurance Company Limited 5.80 5.80 5.80 5.80 0.60 500
TDIL TPL Direct Insurance Limited 15.45 15.45 15.45 15.45 -0.05 500
UNIC United Insurance Company of Pakistan Limited 17.11 17.20 16.92 17.18 -0.01 23,500
UVIC Universal Insurance Company Limited 10.20 10.20 10.20 10.20 0.00 3,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 10.50 10.50 8.50 8.53 -0.97 1,500
AHL Arif Habib Limited 47.01 47.01 45.17 45.19 -2.35 256,500
DEL Dawood Equities Limited 3.00 3.00 3.00 3.00 -0.05 500
ESBL Escorts Investment Bank Limited 2.29 2.29 2.29 2.29 0.29 1,500
FCSC First Capital Securites Corporation Limited 2.50 2.51 2.35 2.42 -0.17 180,000
FDIBL First Dawood Investment Bank Limited 1.10 1.24 1.10 1.16 0.04 19,500
FNEL First National Equities Limited 2.26 2.26 2.20 2.20 -0.05 64,000
IGIBL IGI Investment Bank Limited 1.40 1.44 1.36 1.40 -0.03 26,500
IFSL Invest & Finance Securities Limited 32.25 32.25 32.01 32.05 -0.86 9,000
ICIBL Invest Capital Investment Bank Limited 1.18 1.20 1.12 1.16 0.04 17,000
JSCL Jahangir Siddiqui Company Limited 22.35 22.85 21.80 22.42 0.06 7,071,500
JSGCL JS Global Capital Limited 49.90 52.39 49.90 52.39 2.49 10,500
JSIL JS Investments Limited 14.10 14.23 14.10 14.12 0.07 61,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 27.00 27.20 27.00 27.20 0.20 2,500
PASL Pervez Ahmed Securities Limited 1.81 1.87 1.78 1.82 -0.05 615,000
TRIBL Trust Investment Bank Limited 1.10 1.10 1.04 1.07 0.02 20,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 57.10 57.10 57.00 57.00 0.23 1,600
CJPL Crescent Jute Proudcts Limited 2.65 2.65 2.65 2.65 -0.03 1,500
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 15.79 15.85 13.85 14.18 -0.67 36,500
GRYL Grays Leasing Limited 4.31 4.31 4.31 4.31 0.06 1,000
OLPL Orix Leasing Pakistan Limited 48.75 48.90 48.40 48.50 -0.10 47,500
SPLC Saudi Pak Leasing Company Limited 1.45 1.64 1.30 1.50 -0.13 16,500
SLCL Security Leasing Corporation Limited 2.15 2.18 2.00 2.00 0.00 10,500
SCLL Standard Chartered Leasing Limited 9.11 9.11 9.10 9.10 -0.10 9,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 3,300.00 3,300.00 3,300.00 3,300.00 0.00 520
LEUL Leather Up Industries Limited 9.90 9.90 9.90 9.90 0.36 500
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 154.00 161.57 146.19 161.55 7.67 13,700
ECOP Ecopack Limited 13.79 13.81 13.61 13.66 0.16 6,500
GAMON Gammon Pakistan Limited 13.40 13.90 13.35 13.79 0.78 9,500
GRAYS Grays Of Cambridge (Pakistan) Limited 60.00 62.00 60.00 60.00 -2.55 2,000
HADC Haydary Construction Company Limited 2.70 2.88 2.70 2.88 0.16 3,500
MACFL Macpac Films Limited 17.99 17.99 17.30 17.74 0.25 252,500
PACE Pace (Pakistan) Limited 6.20 6.26 6.10 6.17 -0.03 1,754,000
PHDL Pakistan Hotels Developers Limited 99.09 99.09 99.00 99.00 0.00 1,500
SHFA Shifa International Hospitals Limited 260.01 266.00 260.01 262.58 -2.42 25,100
STPL Siddiqsons Tin Plate Limited 9.51 9.51 9.03 9.11 -0.50 307,500
SPEL Synthetic Products Enterprises Limited 43.75 44.00 43.50 43.52 -0.56 30,500
TRIPF Tri-Pack Films Limited 181.50 181.99 177.30 178.90 -2.42 15,800
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 23.50 23.50 23.50 23.50 0.00 6,000
BRR B.R.R. Guardian Modaraba 6.06 6.50 6.06 6.50 0.00 14,500
FANM First Al-Noor Modarba 3.99 3.99 3.65 3.91 -0.09 10,000
FFLM First Fidelity Leasing Modaraba 2.31 2.31 2.31 2.31 -0.10 500
FHAM First Habib Modarba Limited 10.25 10.25 10.15 10.20 0.02 175,500
FIBLM First IBL Modaraba 3.70 3.70 3.06 3.18 -0.71 30,000
PMI First Prudential Modarba 1.50 1.50 1.45 1.50 0.00 20,500
FUDLM First UDL Modarba 18.25 18.25 18.00 18.01 -0.89 21,500
TRSM Trust Modarba 3.25 3.25 3.25 3.25 0.20 500
UCAPM UNICAP Modarba 1.50 1.85 1.50 1.67 -0.03 10,500
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 772.00 775.99 754.00 756.19 -15.27 201,550
OGDC Oil and Gas Development Company Limited 132.50 132.60 130.75 131.34 1.27 4,917,200
POL Pakistan Oilfields Limited 320.00 326.50 319.00 320.37 3.90 1,166,500
PPL Pakistan Petroleum Limited 147.35 148.50 144.20 146.18 0.49 1,252,200
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 449.99 449.99 444.00 444.50 -1.03 10,800
BPL Burshane LPG (Pakistan) Limited 61.00 61.50 58.90 61.12 -0.88 11,000
HASCOL Hascol Petroleum Limited 145.50 146.90 144.11 145.08 0.18 860,000
PSO Pakistan State Oil Company Limited 361.00 362.00 351.00 353.59 -6.45 2,369,700
SHEL Shell Pakistan Limited 275.01 276.42 275.00 275.01 -1.57 20,100
SNGP Sui Northern Gas Pipelines Limited 33.10 34.08 32.75 33.44 0.43 15,557,000
SSGC Sui Southern Gas Company Limited 29.34 29.35 28.32 28.47 -0.71 5,364,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 4.40 4.40 4.40 4.40 -0.27 500
CEPB Century Paper and Board Mills Limited 53.00 53.50 51.50 52.26 -0.22 327,500
CPPL Cherat Packaging Limited. 311.00 312.00 303.00 305.20 -7.53 22,100
MERIT Merit Packaging Limited 17.88 17.88 16.50 16.63 -0.77 267,500
PKGS Packages Limited 636.00 638.00 625.35 627.34 -12.26 17,900
PPP Pakistan Paper Prouducts Limited 59.97 59.97 59.97 59.97 0.97 500
SEPL Security Paper Limited 97.50 97.50 96.00 96.03 -0.80 3,500
PHARMACEUTICALS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 670.00 670.50 670.00 670.50 1.50 600
FEROZ Ferozsons Laboratories Limited 801.00 819.10 801.00 810.67 11.87 88,750
GLAXO GlaxoSmithKline (Pakistan) Limited 206.51 209.00 205.50 206.78 0.00 133,200
HINOON Highnoon Laboratories Limited 491.85 511.00 491.85 502.46 11.00 108,800
IBLHL IBL HealthCare Limited 140.00 142.50 139.10 140.27 -0.27 38,800
OTSU Otsuka Pakistan Limited 71.90 73.00 70.00 72.51 0.23 41,000
SEARL The Searle Company Limited 440.88 445.00 437.00 442.13 3.53 615,500
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 33.00 33.00 33.00 33.00 -0.25 3,000
AEL Arshad Energy Limited 8.70 8.70 7.11 8.05 0.30 156,500
EPQL Engro Powergen Qadirpur Limited 30.35 30.55 30.35 30.48 0.11 67,500
HUBC Hub Power Company Limited 109.99 110.99 108.11 108.63 -0.68 469,500
JPGL Japan Power Generation Limited 4.12 4.15 3.85 3.90 -0.21 2,165,500
KEL K-Electric Limited 7.12 7.30 7.05 7.20 0.14 4,654,000
KOHE Kohinoor Energy Limited 41.77 41.96 41.50 41.58 -0.02 22,500
KOHP Kohinoor Power Company Limited 3.75 4.00 3.75 3.84 -0.06 5,000
KAPCO Kot Addu Power Company Limited 76.38 76.39 75.01 75.16 -1.36 555,000
LPL Lalpir Power Limited 21.67 23.05 21.25 22.61 0.65 942,500
NCPL Nishat Chunian Power Limited 50.00 50.00 48.90 49.31 -0.74 1,007,000
NPL Nishat Power Limited 50.59 50.94 50.30 50.88 0.90 21,500
PKGP PAKGEN Power Limited 22.98 23.94 22.25 23.66 0.86 799,000
SPWL Saif Power Limited 29.00 29.21 29.00 29.21 0.02 7,000
TSPL Tri-Star Power Limited 7.41 8.00 7.20 7.74 0.16 753,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.70 10.70 10.62 10.62 -0.03 16,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 258.00 261.10 255.50 258.31 0.92 1,415,700
BYCO Byco Petroleum Pakistan Limited 21.91 22.20 21.30 21.43 -0.31 7,918,000
NRL National Refinery Limited 348.50 349.10 342.00 343.72 -0.83 207,200
PRL Pakistan Refinery Limited 46.79 46.79 45.80 45.90 -0.59 852,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 6.20 6.20 6.20 6.20 0.01 500
ALNRS Al-Noor Sugar Mills Limited 51.10 51.10 50.26 51.00 -0.50 15,500
CHAS Chashma Sugar Mills Limited. 110.00 110.00 110.00 110.00 -0.51 500
DWSM Dewan Sugar Mills Limited 7.15 7.23 6.20 6.41 -0.36 199,000
FRSM Faran Sugar Mills Limited 105.00 105.00 105.00 105.00 1.25 1,000
HABSM Habib Sugar Mills Limited 34.00 34.48 33.80 34.00 0.39 53,000
HWQS Haseeb Waqas Sugar Mills Limited 5.45 5.51 5.25 5.38 -0.35 8,000
IMSL Imperial Sugar Limited 4.38 4.39 4.20 4.20 -0.11 15,000
JDWS J.D.W. Sugar Mills Limited 365.01 375.00 365.00 375.00 5.00 700
KPUS Khairpur Sugar Mills Limited 17.00 17.00 17.00 17.00 1.00 500
MRNS Mehran Sugar Mills Limited 154.66 155.00 154.66 154.83 -1.42 1,000
MIRKS Mirpurkhas Sugar Mills Limited 112.30 119.09 112.00 119.09 5.66 16,500
MZSM Mirza Sugar Mills Limited 2.35 2.35 2.35 2.35 -0.05 1,000
NONS Noon Sugar Mills Limited 28.55 29.44 28.55 29.00 0.67 2,500
SML Shakarganj Limited 16.00 16.00 14.90 15.00 -0.68 292,000
SYNTHETIC & RAYON (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 12.00 12.00 12.00 12.00 0.00 3,000
DSFL Dewan Salman Fibre Limited 2.22 2.27 2.17 2.18 -0.06 961,500
PSYL Pakistan Synthetics Limited 20.84 20.84 20.62 20.62 -0.98 2,500
RUPL Rupali Polyester Limited 9.50 9.50 9.50 9.50 -0.50 500
TRPOL Tri-Star Polyester Limited 1.75 1.79 1.65 1.75 -0.02 142,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.00 34.39 34.00 34.00 -0.04 41,000
HUMNL Hum Network Limited 11.51 11.60 10.80 11.01 -0.42 1,885,000
MDTL Media Times Limited 1.80 1.84 1.75 1.78 -0.02 492,000
NETSOL NetSol Technologies Limited 63.00 64.40 63.00 63.38 -2.19 704,500
PAKD Pak Datacom Limited 70.49 70.49 70.49 70.49 2.49 500
PTC Pakistan Telecommunication Company Limited 14.46 14.55 14.03 14.21 -0.25 2,287,500
SYS Systems Limited 55.62 56.50 55.35 55.50 -0.46 95,500
TELE Telecard Limited 3.68 3.74 3.40 3.44 -0.11 4,998,500
TRG TRG Pakistan Limited 34.75 34.99 34.05 34.47 -0.39 9,317,000
WTL WorldCall Telecom Limited 1.86 1.87 1.75 1.79 -0.04 885,000
TEXTILE COMPOSITE (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 64.61 65.00 64.55 65.00 -2.93 12,000
ARUJ Aruj Industries Limited 17.25 18.10 17.25 18.10 1.00 19,000
ANL Azgard Nine Limited 4.79 4.80 4.53 4.58 -0.07 575,000
BHAT Bhanero Textile Mills Limited 740.00 740.00 735.00 735.00 27.00 900
BTL Blessed Textile Mills Limited 143.99 143.99 140.00 143.89 4.93 1,800
CHBL Chenab Limited 3.62 3.62 3.43 3.50 -0.16 66,500
CLCPS Chenab Limited - Preference Shares 1.59 1.59 1.40 1.45 -0.10 24,500
CRTM Crescent Textile Mills Limited 19.55 19.80 19.55 19.76 0.01 18,000
DLL Dawood Lawrancepur Limited 124.00 130.00 123.55 130.00 1.34 16,300
GFIL Ghazi Fabrics International Limited 5.01 5.01 5.01 5.01 -0.39 4,500
GATM Gul Ahmed Textile Mills Limited 38.60 38.60 36.50 37.09 -1.17 210,500
GATMR1 Gul Ahmed Textile Mills Ltd.(R) 18.00 18.40 17.40 17.51 -0.49 103,000
HAEL Hala Enterprises Limited 7.60 8.25 7.50 8.25 -0.25 3,000
ISTM Ishaq Textile Mills Limited 11.25 11.25 9.70 9.70 -1.00 10,000
KOIL Kohinoor Industries Limited 4.85 4.87 4.20 4.31 -0.49 579,000
KML Kohinoor Mills Limited 19.90 20.38 19.90 20.34 0.61 37,500
KTML Kohinoor Textile Mills Limited 73.50 75.10 73.50 74.21 -0.87 403,500
MTIL Mian Textile Industries Limited 2.65 2.65 2.65 2.65 -0.05 500
MFTM Mohummed Farooq Textile Mills Limited 2.65 2.86 2.65 2.77 -0.09 4,500
NCL Nishat Chunian Limited 36.50 36.50 35.21 35.33 -1.19 908,000
NML Nishat Mills Limited 106.50 107.65 104.20 107.20 1.05 1,085,500
REDCO Redco Textiles Limited 3.47 3.47 3.47 3.47 0.00 17,000
SFL Sapphire Fibers Limited 551.05 579.00 551.05 579.00 -1.05 450
SAPT Sapphire Textile Mills Limited 750.00 750.00 728.18 728.18 -38.32 2,050
TOWL Towellers Limited 40.90 41.99 40.85 40.87 -2.13 5,500
ZAHID Zahidjee Textile Mills Limited 11.62 12.00 11.60 11.72 -0.04 15,500
TEXTILE SPINNING (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.70 1.70 1.53 1.55 -0.10 151,000
ASTM Asim Textile Mills Limited 5.80 5.80 5.80 5.80 0.00 500
BCML Babri Cotton Mills Limited 44.90 44.98 44.90 44.98 2.14 3,500
BROT Brothers Textile Mills Limited 4.28 4.28 4.28 4.28 -0.37 1,000
CTM Colony Textile Mills Limited 3.06 3.15 3.00 3.01 -0.11 73,500
DSIL D.S. Industires Limited 3.06 3.74 2.90 3.28 0.24 598,000
DFSM Dewan Farooque Spinning Mills Limited 2.75 2.84 2.70 2.70 -0.03 3,000
DMTM Dewan Mushtaq Textile Mills Limited 4.26 4.26 4.25 4.25 -0.15 1,000
GADT Gadoon Textile Mills Limited 124.00 124.00 120.00 122.01 -2.49 9,100
HIRAT Hira Textile Mills Limited 9.66 10.00 9.66 9.85 0.10 40,500
IDYM Indus Dyeing Manufacturing Company Limited 631.80 631.80 631.75 631.75 -33.25 120
ILTM Island Textile Mills Limited 855.00 875.00 855.00 875.00 34.35 100
JATM J.A. Textile Mills Limited 4.75 4.75 4.47 4.47 -1.00 45,500
JKSM J.K. Spinning Mills Limited 23.00 24.50 23.00 24.49 1.11 2,000
JDMT Janana-de-Malucho Textile Mills Limited 70.00 70.09 70.00 70.09 3.33 1,000
KSTM Khalid Siraj Textile Mills Limited 3.20 3.20 2.70 3.00 -0.50 1,500
KOHTM Kohat Textile Mills Limited 9.01 9.01 9.00 9.00 0.00 10,500
KOSM Kohinoor Spinning Mills Limited 6.10 6.10 5.50 5.72 -0.24 181,500
NCML Nazir Cotton Mills Limited 2.90 3.30 2.90 3.18 0.08 8,500
PRET Premium Textile Mills Limited 84.60 84.60 84.60 84.60 -4.40 1,000
RAVT Ravi Textile Mills Limited 2.90 2.90 2.87 2.87 -0.13 5,500
RUBY Ruby Textile Mills Limited 3.10 3.10 3.10 3.10 -0.20 1,000
SAIF Saif Textile Mills Limited 18.02 18.02 17.18 17.19 -0.91 4,500
SANE Salman Noman Enterpries Limited 4.00 4.48 4.00 4.48 0.68 2,500
SNAI Sana Industries Limited 88.00 88.00 87.00 87.99 0.49 2,000
SSML Saritow Spinning Mills Limited 5.00 5.00 5.00 5.00 0.05 9,000
SHDT Shadab Textile Mills Limited 56.49 56.49 56.49 56.49 2.50 5,500
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 12.60 12.60 10.80 10.89 -0.71 33,000
PRWM Prosperity Weaving Mills Limited 30.50 30.52 30.00 30.52 1.45 4,000
SERF Service Fabircs Limited 11.91 11.91 11.90 11.91 1.00 26,500
YOUW Yousuf Weaving Mills Limited 3.49 3.53 2.98 3.20 -0.21 155,500
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 308.50 308.74 308.50 308.74 26.74 400
PAKT Pakistan Tobacco Company Limited 1,307.00 1,309.35 1,299.00 1,309.35 62.35 7,920
PMPK Philip Morris (Pakistan) Limited 1,695.00 1,758.64 1,695.00 1,745.47 70.57 380
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.84 7.84 7.62 7.67 -0.04 1,304,500
PIBTL Pakistan International Bulk Terminal Limited 27.60 27.90 27.30 27.65 0.21 2,500,000
PICT Pakistan International Container Terminal Limited 320.95 325.50 315.00 318.67 0.57 1,700
PNSC Pakistan National Shipping Corporation Limited 85.94 85.99 83.99 84.22 0.32 113,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 264.99 273.00 264.99 269.99 9.99 6,900
SSOM S.S. Oil Mills Limited 53.40 53.49 48.75 48.75 -2.56 24,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 50.50 54.87 49.65 54.87 2.61 512,500
Future Contracts (Number of traded companies in sector: 78)
Symbol Company Name Open High Low Close Change Volume
PAEL-APR   63.70 64.50 62.40 62.84 0.00 3,878,000
POWER-APR   11.40 12.19 11.21 11.39 0.00 173,000
SEARL-APR   437.10 444.50 437.10 440.16 0.00 153,000
NML-MAY   107.00 108.50 106.80 107.98 0.00 427,000
ATRL-APR   257.50 261.80 255.50 258.30 0.00 184,500
CHCC-APR   113.00 113.50 110.52 111.37 0.00 257,500
AICL-APR   55.00 56.40 54.81 55.56 0.00 541,000
PSO-APR   360.10 361.00 351.00 353.28 0.00 374,500
EFERT-APR   70.01 71.75 69.75 69.97 0.00 1,013,500
FFBL-MAY   52.00 54.50 51.11 54.24 0.00 2,922,000
MLCF-MAY   96.00 96.88 95.30 96.10 0.00 784,000
DGKC-MAY   177.30 177.30 175.25 175.60 0.00 881,500
NML-APR   106.60 107.53 106.17 107.23 0.00 186,000
FCCL-MAY   43.30 43.68 43.30 43.34 0.00 1,034,500
BOP-MAY   9.10 9.34 8.91 9.28 0.00 5,877,500
DCL-MAY   15.15 15.20 14.63 14.71 0.00 1,529,000
UBL-MAY   161.60 167.50 161.60 165.02 0.00 322,000
TPL-MAY   14.00 14.00 13.52 13.72 0.00 2,467,500
FFBL-APR   51.50 54.27 51.10 53.97 0.00 1,255,500
HUMNL-MAY   11.65 12.13 10.90 11.11 0.00 415,000
MLCF-APR   95.50 96.20 94.10 95.54 0.00 846,000
DGKC-APR   176.00 176.50 174.12 174.58 0.00 615,000
FABL-MAY   14.74 14.96 14.50 14.64 0.00 49,500
PTC-MAY   14.64 14.65 14.32 14.43 0.00 255,500
HBL-MAY   178.50 187.05 177.00 187.02 0.00 132,500
PAKCEM-MAY   19.30 19.35 18.80 18.98 0.00 400,500
PPL-MAY   147.30 148.05 145.50 145.91 0.00 530,500
FCCL-APR   43.01 43.45 42.95 43.03 0.00 941,000
BOP-APR   9.00 9.25 8.84 9.20 0.00 3,312,000
DCL-APR   14.82 15.00 14.45 14.55 0.00 2,129,000
UBL-APR   161.50 167.57 161.50 166.53 0.00 282,500
NCL-MAY   36.27 36.33 35.57 35.65 0.00 393,500
BAFL-MAY   25.15 25.72 25.15 25.55 0.00 117,500
TPL-APR   13.85 13.85 13.16 13.57 0.00 2,241,000
HUMNL-APR   11.20 11.47 10.51 10.93 0.00 247,000
SSGC-MAY   29.45 29.55 28.23 28.72 0.00 3,671,000
FABL-APR   13.90 14.80 13.90 14.50 0.00 174,000
ISL-MAY   36.48 37.00 34.11 35.39 0.00 102,000
AKBL-MAY   18.30 19.00 18.30 18.75 0.00 42,500
PTC-APR   14.50 14.54 14.20 14.29 0.00 500,000
EFOODS-MAY   155.95 158.50 154.80 156.83 0.00 949,000
HBL-APR   181.00 190.15 181.00 190.15 0.00 82,500
PAKCEM-APR   19.14 19.15 18.50 18.66 0.00 470,000
PPL-APR   147.25 148.00 145.52 146.41 0.00 335,000
PIOC-MAY   99.90 100.79 98.25 99.60 0.00 126,000
SNGP-MAY   33.25 34.30 33.00 33.65 0.00 5,701,000
ENGRO-MAY   315.75 320.39 313.50 314.87 0.00 1,774,000
NCL-APR   36.00 36.18 35.21 35.33 0.00 156,500
AHCL-APR   39.00 39.00 37.11 37.28 0.00 21,500
SSGC-APR   29.05 29.10 27.90 28.47 0.00 1,418,000
ISL-APR   35.36 37.27 33.86 35.28 0.00 153,000
AKBL-APR   18.25 18.81 18.21 18.59 0.00 58,500
TRG-MAY   35.05 35.24 34.30 34.62 0.00 8,324,500
EFOODS-APR   155.00 157.50 154.01 155.65 0.00 768,000
FFC-MAY   106.95 109.00 106.26 108.01 0.00 463,500
KEL-MAY   7.12 7.24 7.12 7.21 0.00 417,000
FATIMA-MAY   31.24 31.65 30.60 30.95 0.00 174,500
PIOC-APR   99.04 99.90 97.00 98.63 0.00 140,000
SNGP-APR   33.05 34.00 32.82 33.41 0.00 1,088,000
ENGRO-APR   313.50 318.00 310.00 311.46 0.00 793,000
HUBC-MAY   109.00 110.11 108.40 108.85 0.00 8,000
OGDC-MAY   132.45 133.25 131.50 131.80 0.00 2,529,000
TRG-APR   34.70 34.90 34.05 34.33 0.00 4,596,000
FFC-APR   106.00 108.30 105.64 107.32 0.00 174,000
HASCOL-MAY   142.90 143.50 142.10 142.63 0.00 193,500
KEL-APR   7.07 7.19 7.07 7.12 0.00 1,321,500
PAEL-MAY   64.00 64.95 62.90 63.35 0.00 10,372,500
POWER-MAY   12.05 12.20 11.40 11.49 0.00 1,025,500
SEARL-MAY   443.00 447.00 440.00 443.27 0.00 142,500
FATIMA-APR   30.50 31.25 30.50 30.63 0.00 149,000
ATRL-MAY   260.00 262.50 257.00 259.74 0.00 476,000
CHCC-MAY   113.51 114.00 112.00 112.47 0.00 287,000
HUBC-APR   109.75 109.75 108.50 108.58 0.00 5,000
OGDC-APR   132.49 132.49 131.05 131.38 0.00 753,000
AICL-MAY   55.45 56.33 55.27 56.01 0.00 427,000
PSO-MAY   361.10 363.00 353.00 355.33 0.00 1,032,500
EFERT-MAY   70.92 72.70 70.33 70.49 0.00 3,116,000
HASCOL-APR   145.00 145.25 141.01 144.45 0.00 233,500
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HTL   57.13 57.49 56.80 57.08 0.00 234,000

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