ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Sunday, January 25, 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 January 23, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,145.92 34,194.93 33,978.30 34,026.59 -120.38 138,096,620
KSE-30 KSE-30 Index 22,188.12 22,231.91 22,074.36 22,104.36 -101.89 70,790,650
KSE-ALL KSE All Share Index 24,617.80 24,645.40 24,507.04 24,544.87 -52.28 227,289,090
KSE-MI30 KSE Meezan Index 53,423.68 53,595.25 53,037.08 53,107.48 -425.37 59,256,150
Automobile and Parts (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 175.00 179.90 175.00 179.08 3.55 1,300
ATBA Atlas Battery Limited 908.00 910.00 908.00 908.00 -2.00 7,550
ATLH Atlas Honda Limited 331.31 331.50 321.00 325.16 -0.69 8,000
DFML Dewan Farooque Motors Limited 8.51 8.64 8.41 8.50 -0.07 758,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 152.25 154.23 151.00 151.74 -0.98 171,100
GHNL Ghandara Nissan Limited 65.90 66.50 62.80 63.40 -2.70 902,000
GAIL Ghani Automobile Industries Limited 5.72 5.84 5.72 5.78 0.04 116,000
HCAR Honda Atlas Cars (Pakistan) Limited 181.00 182.85 179.02 179.22 -1.59 250,400
INDU Indus Motor Company Limited 1,064.89 1,077.00 990.00 1,075.15 48.50 259,100
PSMC Pak Suzuki Motor Company Limited 406.00 412.00 400.00 401.01 -8.30 106,800
SAZEW Sazgar Engineering Works Limited 34.26 34.26 34.26 34.26 -0.14 1,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,020.00 1,020.00 1,020.00 1,020.00 -14.06 220
NMFL Nirala MSR Foods Limited 23.31 24.20 22.92 23.24 -0.64 466,000
SHEZ Shezan International Limited 1,354.00 1,400.00 1,354.00 1,400.00 31.00 1,150
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 591.01 604.00 591.00 597.66 3.63 6,550
AHCL Arif Habib Corporation Limited 30.51 31.00 30.00 30.24 -0.24 165,000
BAPL Bawany Air Product Limited 7.75 7.75 7.70 7.70 -0.29 6,000
BIFO Biafo Industries Limited 215.01 216.00 209.12 210.00 -6.21 11,100
DAWH Dawood Hercules Corporation Limited 111.90 112.25 110.00 111.11 -0.49 60,000
DCH Descon Chemicals Limited 6.60 7.45 6.55 7.03 0.58 10,210,000
DOL Descon Oxychem Limited 6.35 6.70 6.32 6.36 0.11 687,500
DSFL Dewan Salman Fibre Limited 1.96 2.09 1.94 2.06 0.11 828,000
DYNO Dynea Pakistan Limited 60.50 61.65 58.50 59.30 -2.26 11,000
ENGRO Engro Corporation Limited 269.25 279.50 266.51 277.57 8.35 8,397,400
EFERT Engro Fertilizers Limited 77.61 79.99 77.05 79.51 1.60 2,914,000
EPCL Engro Polymer and Chemicals Limited 13.19 13.25 12.90 12.96 -0.10 341,000
FATIMA Fatima Fertilizer Company Limited 37.84 37.85 37.10 37.75 0.21 3,448,000
FFBL Fauji Fertilizer Bin Qasim Limited 48.24 48.60 47.85 48.52 0.30 1,852,500
FFC Fauji Fertilizer Company Limited 129.25 131.60 128.80 130.10 0.47 2,981,900
GGL Ghani Gases Limited 32.00 32.78 31.80 32.50 0.11 230,500
ICI I.C.I. Pakistan Limited 495.00 496.94 478.00 481.67 -6.35 2,100
ICL Ittehad Chemical Limited 56.37 56.37 53.35 56.37 2.68 604,500
LPGL Leiner Pak Gelatine Limited 23.10 23.80 23.00 23.28 -0.72 2,500
LINDE Linde Pakistan Limited 207.00 209.00 205.00 207.93 -0.24 6,200
LOTCHEM Lotte Chemical Pakistan Limited 8.07 8.28 7.95 8.06 -0.06 7,008,000
MWMP Mandviwala Mauser Plastic Industries Limited 4.65 4.70 4.39 4.39 -0.19 7,500
NICL Nimir Industrial Chemicals Limited 25.80 26.00 25.62 25.72 -0.07 42,500
PGCL Pakistan Gum and Chemiclas Limited 315.00 321.00 315.00 321.00 1.79 2,000
PPVC Pakistan PVC Limited 6.07 6.07 6.07 6.07 0.26 500
SHCI Shaffi Chemical Industries Limited 3.60 3.80 3.60 3.80 0.10 5,000
SITC Sitara Chemical Industries Limited 359.00 363.90 355.00 360.00 4.00 10,600
SPL Sitara Peroxide Limited 14.74 14.85 14.50 14.58 -0.03 191,500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 113.94 114.49 113.02 113.35 -0.36 163,300
AKBL Askari Bank Limited 24.35 24.62 24.15 24.28 -0.14 1,856,500
BAFL Bank Al-Falah Limited 33.62 33.77 33.60 33.70 -0.28 317,500
BAHL Bank Al-Habib Limited 50.15 50.60 50.10 50.14 -0.36 221,500
BOK Bank Of Khyber Limited 10.10 10.30 9.55 9.60 -0.40 19,500
BOP Bank Of Punjab Limited 10.55 10.61 10.42 10.45 -0.06 2,380,500
BIPL Bankislami Pakistan Limited 9.90 9.92 9.90 9.90 -0.03 15,500
FABL Faysal Bank Limited 18.35 18.60 18.11 18.34 -0.13 482,000
HBL Habib Bank Limited 212.00 213.50 212.00 212.36 -0.46 17,500
HMB Habib Metropolitan Bank Limited 37.45 38.10 37.45 38.07 -0.43 13,500
JSBL JS Bank Limited 7.48 7.70 7.45 7.52 0.03 2,090,000
KASBB KASB Bank Limited 1.96 1.96 1.89 1.91 0.00 1,194,000
MCB MCB Bank Limited 335.00 335.00 328.30 329.75 -5.10 194,100
MEBL Meezan Bank Limited 51.95 53.00 51.95 52.97 0.97 60,000
NBP National Bank Of Pakistan 69.40 70.50 68.90 70.22 0.85 2,847,500
NIB NIB Bank Limited 2.40 2.44 2.35 2.37 -0.04 1,308,500
SBL Samba Bank Limited 6.70 7.26 6.70 7.24 0.31 26,000
SILK Silkbank Limited 2.17 2.21 2.16 2.16 -0.04 333,000
SNBL Soneri Bank Limited 13.00 13.00 12.80 12.90 -0.09 69,500
SCBPL Standard Chartered Bank Limited 24.00 24.05 23.61 24.01 -0.24 13,500
SMBL Summit Bank Limited 4.53 4.81 4.47 4.62 0.17 5,541,000
UBL United Bank Limited 179.50 180.10 178.11 179.66 -0.23 343,900
Construction and Materials (Cement) (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 424.00 427.00 412.00 415.48 -8.75 25,100
ACPL Attock Cement (Pakistan) Limited 209.10 215.40 209.10 210.99 0.82 252,600
BGL Baluchistan Glass Limited 5.45 5.60 5.45 5.60 0.14 12,500
BERG Berger Paints Pakistan Limited 137.00 139.95 133.00 133.97 -3.34 206,500
BWCL Bestway Cement Limited 122.00 127.00 121.50 122.18 -0.03 4,000
BUXL Buxly Paints Limited 49.88 49.88 45.14 45.94 -1.57 57,000
CHCC Cherat Cement Company Limited 76.50 76.55 72.21 74.75 -1.25 1,706,500
DGKC D.G. Khan Cement Company Limited 123.00 124.48 121.15 122.00 -0.70 3,462,000
DBCI Dadabhoy Cement Industries Limited 4.27 4.27 4.10 4.16 -0.04 176,500
DADX Dadex Eternit Limited 46.30 46.30 46.30 46.30 2.20 500
DNCC Dandot Cement Company Limited 10.56 10.56 10.10 10.16 -0.60 7,500
DCL Dewan Cement Limited 8.15 8.20 7.90 8.02 0.02 935,500
EMCO Emco Industries Limited 4.41 4.70 4.26 4.53 0.01 38,000
FCCL Fauji Cement Company Limited 28.70 29.09 28.10 28.68 0.14 8,446,500
FECTC Fecto Cement Limited 91.50 96.12 88.00 96.11 4.56 881,500
FLYNG Flying Cement Company Limited 8.02 8.09 7.90 8.09 0.06 22,000
FRCL Frontier Ceramics Limited 6.40 6.50 6.30 6.30 -0.08 7,500
GAMON Gammon Pakistan Limited 14.10 15.00 14.10 14.77 0.47 12,000
GWLC Gharibwal Cement Limited 28.01 30.24 28.01 30.21 1.41 21,500
HADC Haydary Construction Company Limited 2.24 2.24 2.13 2.20 -0.06 4,500
JVDC Javedan Corporation Limited 28.10 28.50 28.10 28.14 -0.01 14,000
KOHC Kohat Cement Limited 194.00 195.00 193.00 193.02 -0.53 125,500
LPCL Lafarge Pakistan Cement Limited 17.73 17.80 17.57 17.60 -0.10 7,490,000
LUCK Lucky Cement Limited 503.30 506.00 499.51 501.16 -0.83 295,900
MLCF Maple Leaf Cement Factory Limited 48.40 48.44 47.01 48.04 -0.36 10,064,000
PIOC Pioneer Cement Limited 84.50 85.60 83.81 84.61 -0.09 715,000
POWER Power Cement Limited 7.18 7.18 7.03 7.09 0.05 227,500
SMCPLR Safe Mix Con.Pr(R) 0.53 0.55 0.40 0.50 0.05 117,500
SMCPL Safe Mix Concrete Products Limited 9.44 9.44 8.70 8.90 0.25 11,500
STCL Shabbir Tiles and Ceramics Limited 13.24 13.59 13.05 13.16 -0.07 1,771,500
Electricity (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 37.15 37.60 37.00 37.53 0.00 346,000
EPQL Engro Powergen Qadirpur Limited 41.88 41.99 41.51 41.81 0.03 180,500
HUBC Hub Power Company Limited 84.99 85.35 83.55 83.91 -1.09 982,000
IDEN Ideal Energy Limited 6.50 6.80 6.50 6.63 -0.17 8,000
JPGL Japan Power Generation Limited 3.12 3.18 3.03 3.13 -0.02 683,000
KEL K-Electric Limited 9.00 9.34 8.90 9.14 -0.46 11,095,500
KOHE Kohinoor Energy Limited 48.50 48.50 48.36 48.42 0.30 3,500
KOHP Kohinoor Power Company Limited 3.42 3.75 3.40 3.43 -0.09 16,000
KAPCO Kot Addu Power Company Limited 81.00 81.20 80.00 80.48 -1.02 158,500
LPL Lalpir Power Limited 35.01 37.32 35.00 37.29 1.74 366,000
NCPL Nishat Chunian Power Limited 48.35 48.50 47.85 47.99 -0.83 285,500
NPL Nishat Power Limited 45.00 45.50 44.00 44.01 -1.07 1,120,000
PKGP PAKGEN Power Limited 32.15 33.64 31.80 33.16 0.88 1,058,500
SGPL S.G. Power Limited 1.85 1.95 1.85 1.90 0.10 13,000
SPWL Saif Power Limited 38.20 38.50 38.00 38.39 0.25 348,500
SEL Sitara Energy Limited 43.75 45.01 43.00 43.35 0.48 26,000
SEPCO Southern Electric Power Company Limited 2.12 2.16 1.96 2.11 -0.06 1,326,000
TSPL Tri-Star Power Limited 1.60 1.64 1.58 1.63 -0.01 41,000
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 27.51 28.01 27.01 27.36 -0.47 14,500
PCAL Pakistan Cables Limited 180.95 180.95 177.00 177.00 0.82 3,700
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 56.75 56.75 54.50 56.75 2.70 48,500
AGTL Al-Ghazi Tractors Limited 380.00 382.00 377.00 377.78 -5.59 10,100
BCL Bolan Casting Limited 69.05 69.99 68.10 68.30 -1.85 7,000
GHNI Ghandhara Industries Limited 53.99 54.90 53.99 54.25 -0.99 30,000
HINO HinoPak Motors Limited 962.00 962.00 913.71 919.03 -42.77 47,350
KSBP K.S.B. Pumps Co. Limited 156.50 158.00 155.00 155.16 -0.29 36,400
MTL Millat Tractors Limited 644.00 654.00 639.00 641.42 1.82 54,800
Equity Investment Instruments (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 48.20 48.20 48.20 48.20 -1.30 1,000
BRR B.R.R. Guardian Modaraba 8.40 8.87 8.40 8.70 0.19 23,000
CSM Crescent Standard Modaraba 2.15 2.29 2.07 2.29 -0.02 111,500
FANM First Al-Noor Modarba 5.02 5.25 5.02 5.11 -0.04 7,500
FECM First Elite Capital Modaraba 3.91 4.16 3.91 4.13 0.13 7,500
FHAM First Habib Modarba Limited 9.90 10.00 9.80 10.00 -0.15 12,000
FNBM First National Bank Modarba 4.50 4.50 4.41 4.42 -0.06 29,000
PAKMI First Pakistan Modarba 1.76 1.89 1.71 1.74 -0.11 3,000
PMI First Prudential Modarba 1.74 1.85 1.74 1.85 0.04 5,000
FPJM First Punjab Modarba 4.17 4.87 4.10 4.80 0.16 25,000
FUDLM First UDL Modarba 25.98 26.00 24.90 25.00 -0.83 48,000
GASF Golden Arrow Selected Funds Limited 11.68 11.70 11.50 11.58 -0.07 408,500
POAF Pak Oman Advantage Fund 9.51 9.60 9.50 9.50 0.10 32,000
PGF PICIC Growth Fund 27.60 27.60 27.11 27.26 -0.39 100,000
PIF PICIC Investment Fund 12.90 12.90 12.80 12.85 -0.08 46,000
SINDM Sindh Modaraba 10.10 10.25 9.00 9.20 0.00 38,500
SCM Standard Chartered Modaraba 25.50 25.50 25.49 25.50 -0.02 10,500
TSMF Tri-Star Mutual Fund Limited 4.27 4.27 4.27 4.27 0.13 500
TRSM Trust Modarba 4.00 4.06 4.00 4.01 -0.06 16,000
Financial Services (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 56.97 57.20 56.31 57.16 0.50 7,500
CPAL Capital Assets Leasing Corporation Limited 5.50 5.50 5.50 5.50 0.00 3,000
FCSC First Capital Securites Corporation Limited 2.30 2.32 2.28 2.31 0.05 8,500
FNEL First National Equities Limited 2.60 2.83 2.60 2.69 0.12 9,000
IGIBL IGI Investment Bank Limited 2.30 2.40 2.30 2.38 0.02 253,500
IFSL Invest & Finance Securities Limited 18.02 18.02 18.02 18.02 -0.12 500
ICIBL Invest Capital Investment Bank Limited 1.77 1.77 1.70 1.70 -0.04 4,500
JSCL Jahangir Siddiqui Company Limited 18.00 18.25 17.35 17.86 -0.11 13,084,000
JSGCL JS Global Capital Limited 39.35 41.00 39.35 40.96 -0.46 7,000
JSIL JS Investments Limited 14.76 15.15 14.65 14.94 -0.03 485,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 26.00 26.40 26.00 26.35 0.35 35,000
NEXT Next Capital Limited 5.78 5.78 5.78 5.78 0.30 500
OLPL Orix Leasing Pakistan Limited 64.00 64.00 60.76 61.29 -2.66 148,000
PASL Pervez Ahmed Securities Limited 3.13 3.25 3.10 3.16 0.00 2,593,000
SPLC Saudi Pak Leasing Company Limited 2.28 2.39 2.26 2.32 -0.01 13,500
SLCL Security Leasing Corporation Limited 3.22 3.22 3.10 3.17 -0.20 14,500
SCLL Standard Chartered Leasing Limited 8.60 8.60 8.60 8.60 -0.55 500
TSBL Trust Securities and Brokerage Limited 2.12 2.12 2.12 2.12 -0.88 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 85.59 85.59 85.59 85.59 2.09 500
PTC Pakistan Telecommunication Company Limited 25.70 25.74 25.32 25.44 -0.05 614,000
TELE Telecard Limited 3.50 3.59 3.50 3.58 0.08 137,000
WTL WorldCall Telecom Limited 1.75 1.79 1.72 1.74 0.02 498,000
Food Producers (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 9.99 10.24 9.99 10.24 -0.75 1,000
ADAMS Adam Sugar Mills Limited 21.71 22.00 21.50 21.79 -0.48 25,500
AABS Al-Abbas Sugar Mills Limited 181.00 190.00 181.00 190.00 8.77 600
CLOV Clover Pakistan Limited 122.00 122.00 117.60 118.18 -1.12 106,900
CSUML Colony Sugar Mills Limited 6.80 6.80 6.80 6.80 0.14 2,000
DAAG Data Agro Limited 12.81 13.00 12.10 12.33 -0.47 11,500
DWSM Dewan Sugar Mills Limited 3.67 3.67 3.67 3.67 -0.28 1,000
EFOODS Engro Foods Limited 123.60 127.45 122.60 126.93 3.50 6,548,000
FRSM Faran Sugar Mills Limited 39.00 39.99 39.00 39.84 1.59 41,500
HABSM Habib Sugar Mills Limited 39.31 41.90 39.31 41.58 1.60 41,000
HAL Habib-ADM Limited 31.90 31.90 31.50 31.50 -0.50 1,500
HWQS Haseeb Waqas Sugar Mills Limited 6.00 6.05 5.87 6.00 0.01 12,500
ISIL Ismail Industries Limited 215.00 215.00 215.00 215.00 0.00 100
JDWS J.D.W. Sugar Mills Limited 290.00 296.50 285.00 296.00 -4.00 1,600
MRNS Mehran Sugar Mills Limited 84.00 87.90 84.00 85.22 -1.53 700
MIRKS Mirpurkhas Sugar Mills Limited 65.00 65.00 65.00 65.00 2.22 3,000
MZSM Mirza Sugar Mills Limited 2.90 2.90 2.75 2.75 -0.02 3,000
MFFL Mitchells Fruit Farms Limited 693.00 702.00 693.00 698.03 -6.08 1,500
NATF National Foods Limited 398.06 403.50 395.00 395.40 -7.80 13,400
NOPK Noon Pakistan Limited 45.00 45.50 43.26 45.00 -0.50 13,500
NOPKNV Noon Pakistan Limited - Non Voting Shares 32.90 35.49 32.49 33.00 -1.19 11,000
PNGRS Pangrio Sugar Mills Limited 2.89 2.89 2.63 2.88 0.09 4,000
POML Punjab Oil Mills Limited 88.70 89.20 87.05 89.08 -2.18 3,500
QUICE Quice Food Limited 8.41 8.63 8.34 8.49 0.11 636,500
SSOM S.S. Oil Mills Limited 39.01 39.01 39.00 39.00 -1.88 2,000
SKRS Sakrand Sugar Mills Limited 2.89 2.89 2.89 2.89 0.15 500
SHSML Shahmurad Sugar Mills Limited 46.10 46.10 43.75 44.21 -1.79 3,500
SHJS Shahtaj Sugar Mills Limited 85.74 85.74 85.74 85.74 4.08 1,000
SGML Shakerganj Mills Limited 16.50 16.95 16.50 16.70 -0.08 25,000
SASML Sind Abadgar Sugar Mills Limited 11.65 11.66 11.65 11.66 1.00 12,000
UPFL Unilever Pakistan Foods Limited 8,600.00 8,600.00 8,600.00 8,600.00 -100.00 60
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 67.40 67.40 64.12 64.92 -2.22 98,000
PPP Pakistan Paper Prouducts Limited 80.00 82.99 80.00 82.99 -0.01 1,500
SEPL Security Paper Limited 76.00 76.65 76.00 76.65 -0.60 2,500
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.89 6.89 6.89 6.89 0.17 500
CPPL Cherat Packaging Limited. 180.51 184.00 180.00 182.14 0.91 22,000
ECOP Ecopack Limited 20.00 20.40 19.60 19.95 0.15 121,000
GHGL Ghani Glass Mills Limited 79.80 85.07 79.00 85.07 4.05 226,500
GVGL Ghani Value Glass Limited 21.78 21.78 21.78 21.78 1.03 14,000
MACFL Macpac Films Limited 22.00 22.05 22.00 22.00 0.19 2,500
MERIT Merit Packaging Limited 25.00 25.60 24.76 25.00 -0.01 340,000
PKGS Packages Limited 659.05 699.00 658.01 673.93 4.93 310,250
SIEM Siemens Pakistan Engineering Co. Limited 1,251.19 1,274.00 1,250.00 1,258.69 2.69 840
THALL Thal Limited 318.00 320.00 308.00 312.52 -4.52 29,200
TRIPF Tri-Pack Films Limited 276.00 276.00 274.00 274.97 1.38 19,800
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 282.51 286.95 280.00 282.11 -4.65 23,900
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GAEL Gauhar Engineering Limited 17.91 19.91 17.91 18.00 -0.91 273,500
HAEL Hala Enterprises Limited 14.40 14.40 13.80 13.96 -0.55 6,000
PAEL Pak Elektron Limited 47.94 49.48 46.89 48.74 0.58 20,321,000
SING Singer Pakistan Limited 26.00 26.00 25.50 25.90 0.50 7,000
TGL Tariq Glass Industries Limited 62.90 64.00 60.50 61.95 -0.74 1,289,000
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 10.45 10.45 10.01 10.07 -0.36 334,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.77 9.22 8.76 9.22 0.22 13,000
ASLPSR Aisha Steel Mills Ltd. Convertible Pre(R 0.41 0.41 0.20 0.23 -0.24 5,356,000
CSAP Crescent Steel & Allied Products Limited 58.75 60.90 58.50 59.33 0.04 770,500
DSL Dost Steels Limited 3.90 4.10 3.75 3.79 -0.03 47,500
INIL International Industries Limited 68.80 72.92 68.80 70.94 1.49 1,702,000
ISL International Steels Limited 26.90 27.75 26.50 27.39 0.49 1,276,500
STPL Siddiqsons Tin Plate Limited 7.54 7.68 7.30 7.44 -0.14 82,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 36.71 36.93 35.75 36.02 -0.65 5,534,000
PICT Pakistan International Container Terminal Limited 320.00 320.00 310.00 312.12 -7.88 1,300
PNSC Pakistan National Shipping Corporation Limited 171.00 171.00 168.25 169.40 -1.97 344,700
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 77.00 80.00 77.00 80.00 1.85 1,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 17.56 18.50 17.23 17.23 -1.00 46,000
IGIL IGI Life Insurance Company Limited 151.00 151.00 151.00 151.00 -4.57 500
JLICL Jubilee Life Insurance Company Limited 449.40 449.40 449.40 449.40 -0.60 100
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 17.17 17.29 16.51 17.01 -0.16 2,182,500
MDTL Media Times Limited 2.94 2.98 2.76 2.80 -0.01 630,000
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 27.55 28.35 27.12 28.04 0.49 2,694,000
SSGC Sui Southern Gas Company Limited 38.99 40.67 38.00 40.28 1.54 6,769,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 52.02 52.45 51.82 52.05 -0.21 963,000
AGIC Askari General Inusrance Company Limited 33.30 34.00 33.30 33.31 -0.18 35,500
CENI Century Insurance Comany Limited 28.50 28.63 27.55 28.61 0.76 8,500
CYAN Cyan Limited 89.01 91.85 88.95 90.37 0.70 75,500
EFUG EFU General Insurance Limited 162.01 165.00 160.15 160.60 -0.02 21,800
HICL Habib Insurance Company Limited 22.95 22.95 22.75 22.75 -0.25 30,000
IGIIL IGI Insurance Limited 274.00 277.99 270.00 270.52 -3.17 154,400
JGICL Jubilee General Insurance Company Limited 104.00 104.00 100.05 101.99 1.99 2,500
PAKRI Pakistan Reinsurance Company Limited 33.89 33.89 33.22 33.32 -0.26 245,000
PIL PICIC Insurance Limited 12.50 13.00 12.49 12.62 0.13 20,000
RICL Reliance Insurance Company Limited 13.25 13.60 13.00 13.26 -0.27 68,500
SHNI Shaheen Insurance Company Limited 6.50 6.50 6.20 6.20 -0.20 5,500
SSIC Silver Star Insurance Co. Limited 10.25 10.25 10.10 10.10 -0.20 2,500
TDIL TPL Direct Insurance Limited 20.86 21.92 20.86 21.92 -0.03 1,000
UNIC United Insurance Company of Pakistan Limited 27.99 28.00 27.99 28.00 0.25 10,000
UVIC Universal Insurance Company Limited 6.50 6.54 6.31 6.31 -0.25 3,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 575.01 585.00 575.00 576.81 -3.59 35,300
ATRL Attock Refinery Limited 209.72 211.98 209.00 210.54 -0.48 232,900
BPL Burshane LPG (Pakistan) Limited 65.40 65.40 63.00 63.10 -1.60 5,500
BYCO Byco Petroleum Pakistan Limited 9.61 9.78 9.53 9.56 -0.20 1,222,000
HASCOL Hascol Petroleum Limited 95.98 99.30 93.49 96.79 -0.01 4,187,500
MARI Mari Petroleum Company Limited 605.00 605.00 575.00 580.18 -24.41 1,167,450
NRL National Refinery Limited 196.20 196.49 195.00 195.20 -0.96 26,900
OGDC Oil and Gas Development Company Limited 218.50 219.00 214.25 217.29 0.69 611,000
POL Pakistan Oilfields Limited 390.00 391.00 378.00 379.94 -8.64 1,166,200
PPL Pakistan Petroleum Limited 181.80 181.80 176.86 177.19 -3.71 1,430,000
PRL Pakistan Refinery Limited 163.00 164.99 163.00 164.13 -0.71 1,100
PSO Pakistan State Oil Company Limited 375.90 379.99 375.01 376.27 0.79 1,698,400
SHEL Shell Pakistan Limited 268.60 270.99 265.40 266.63 -3.62 167,600
Personal Goods (Textile) (Number of traded companies in sector: 69)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.85 2.85 2.71 2.73 0.01 61,500
APOT Apollo Textile Mills Limited 42.43 46.88 42.43 46.88 2.22 1,000
ADMM Artistic Denim Mills Limited 116.00 117.50 116.00 117.34 0.77 4,200
ARUJ Aruj Industries Limited 17.00 17.00 17.00 17.00 0.00 1,000
ASRL Associated Services Limited 7.30 7.30 7.30 7.30 -0.70 500
ANL Azgard Nine Limited 6.20 6.25 6.10 6.13 -0.08 447,000
BNWM Bannu Woollen Mills Limited 62.49 62.74 61.00 62.01 -0.16 102,000
BROT Brothers Textile Mills Limited 8.75 9.00 8.75 9.00 -0.02 1,000
CHBL Chenab Limited 5.60 5.60 5.40 5.50 0.16 14,000
CLCPS Chenab Limited - Preference Shares 1.93 1.97 1.90 1.93 0.02 191,500
COLG Colgate Palmolive (Pakistan) Limited 1,831.00 1,831.00 1,806.74 1,811.15 -90.68 700
CTM Colony Textile Mills Limited 4.70 4.78 4.66 4.71 0.07 30,000
CJPL Crescent Jute Proudcts Limited 3.70 3.94 3.70 3.94 -0.08 1,500
CRTM Crescent Textile Mills Limited 20.53 20.98 20.53 20.98 -0.07 19,500
DMTX D.M. Textile Mills Limited 24.25 24.25 24.25 24.25 1.15 2,000
DSIL D.S. Industires Limited 4.62 4.85 4.60 4.69 -0.07 14,500
DLL Dawood Lawrancepur Limited 131.01 134.75 130.00 134.57 1.56 2,200
DFSM Dewan Farooque Spinning Mills Limited 3.70 3.80 3.70 3.79 0.15 17,000
DINT Din Textile Mills Limited 124.00 124.00 124.00 124.00 4.00 500
ELSM Ellcot Spinning Mills Limited 86.50 86.50 83.00 83.03 -3.97 2,000
FASM Faisal Spinning Mills Limited 168.01 184.00 168.01 176.01 0.01 200
FZCM Fazal Cloth Mills Limited 144.92 144.92 144.92 144.92 0.00 200
GADT Gadoon Textile Mills Limited 254.11 254.70 245.00 245.93 -11.40 81,100
GLAT Glamour Textile Mills Limited 64.41 65.00 64.41 65.00 -2.79 1,500
GATM Gul Ahmed Textile Mills Limited 65.00 65.89 64.01 64.42 -0.25 350,500
GSPM Gulshan Spinning Mills Limited 2.70 2.70 2.70 2.70 -0.05 10,000
HMIM Haji Mohammed Ismail Mills Limited 3.10 3.10 3.00 3.00 -0.30 1,500
HIRAT Hira Textile Mills Limited 13.00 13.14 12.85 12.89 -0.07 174,000
ICCT I.C.C. Textile Limited 4.59 4.61 4.59 4.61 0.02 6,000
IBFL Ibrahim Fibre Limited 82.31 82.31 82.30 82.30 -2.90 4,000
IDYM Indus Dyeing Manufacturing Company Limited 900.00 900.00 900.00 900.00 20.10 50
ISTM Ishaq Textile Mills Limited 16.59 16.59 14.84 14.91 -0.84 28,500
JDMT Janana-de-Malucho Textile Mills Limited 121.00 126.78 121.00 126.78 6.03 14,500
KSTM Khalid Siraj Textile Mills Limited 6.40 6.40 6.40 6.40 0.00 500
KOHTM Kohat Textile Mills Limited 16.85 17.00 16.85 17.00 0.13 3,000
KOIL Kohinoor Industries Limited 3.22 3.40 3.22 3.33 -0.16 5,500
KML Kohinoor Mills Limited 16.10 17.05 16.10 17.04 0.99 48,500
KOSM Kohinoor Spinning Mills Limited 21.14 22.00 21.14 21.61 -0.64 14,000
KTML Kohinoor Textile Mills Limited 46.00 46.49 45.15 45.75 -0.24 292,500
LEUL Leather Up Industries Limited 14.98 14.98 13.40 13.99 -0.40 35,000
LIBT Libaas Textile Limited 14.00 14.40 13.50 13.50 -0.25 2,000
MSOT Masood Textile Mills Limited 117.28 122.90 117.28 122.06 3.99 34,300
MTIL Mian Textile Industries Limited 3.70 3.80 3.41 3.59 -0.22 27,000
MFTM Mohummed Farooq Textile Mills Limited 6.55 6.55 6.35 6.42 -0.02 5,000
NCL Nishat Chunian Limited 46.50 46.73 45.50 46.06 -0.40 1,045,000
NML Nishat Mills Limited 134.90 135.20 132.60 133.86 0.18 1,028,400
OLSM Olympia Spinning and Weaving Mills Limited 5.05 5.05 5.05 5.05 -0.20 5,000
PRET Premium Textile Mills Limited 110.00 111.00 108.51 109.34 0.84 1,500
PRWM Prosperity Weaving Mills Limited 38.50 38.50 38.50 38.50 -0.50 2,500
RAVT Ravi Textile Mills Limited 5.00 5.00 4.80 4.81 -0.15 15,000
REDCO Redco Textiles Limited 4.86 5.16 4.86 5.16 0.16 2,000
SAIF Saif Textile Mills Limited 30.50 30.70 30.00 30.49 0.46 7,000
SJTM Sajjad Textile Mills Limited 15.00 15.65 15.00 15.65 0.92 5,500
SANE Salman Noman Enterpries Limited 6.28 6.32 6.28 6.31 -0.34 2,000
SMTM Samin Textiles Limited 13.55 13.55 13.50 13.50 -0.01 29,500
SNAI Sana Industries Limited 90.50 90.50 90.00 90.00 -0.50 8,000
SFL Sapphire Fibers Limited 515.00 527.00 515.00 515.00 -19.00 200
SRSM Sargodha Spinning Mills Limited 10.00 10.00 10.00 10.00 0.00 1,000
SSML Saritow Spinning Mills Limited 10.25 10.50 10.20 10.37 -0.14 32,500
SRVI Service Industries Limited 961.00 990.00 961.00 989.03 7.82 10,950
SERT Service Textile Industries Limited 16.00 16.80 15.50 16.80 0.49 4,000
THAS Taha Spinning Mills Limited 10.30 10.30 10.30 10.30 -0.21 500
TREET Treet Corporation Limited 154.00 155.00 146.20 147.26 -2.89 1,537,200
TCLTC Treet Corporation Limited (Pref Term Certificates) 52.00 54.56 51.00 54.56 2.59 883,500
TRPOL Tri-Star Ployester Limited 1.40 1.42 1.37 1.40 -0.02 13,000
YOUW Yousuf Weaving Mills Limited 4.55 4.55 4.55 4.55 -0.15 1,500
ZAHT Zahidjee Textile Mills Limited 15.20 15.95 15.20 15.95 0.14 23,000
ZTL Zephyr Textile Limited 9.20 9.20 9.00 9.00 -0.20 4,500
ZIL ZIL Limited 88.50 88.50 88.50 88.50 -1.50 500
Pharma and Bio Tech (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 679.00 685.00 656.00 663.10 -8.40 4,250
FEROZ Ferozsons Laboratories Limited 613.89 625.00 607.00 609.74 1.71 80,900
GLAXO GlaxoSmithKline (Pakistan) Limited 218.99 221.00 218.00 218.78 0.70 107,100
HINOON Highnoon Laboratories Limited 234.55 239.84 234.50 236.57 0.56 9,200
IBLHL IBL HealthCare Limited 144.00 147.00 143.50 144.50 0.49 14,700
OTSU Otsuka Pakistan Limited 89.70 92.50 89.00 89.13 -1.55 16,000
SEARL The Searle Company Limited 249.99 254.04 249.01 251.66 1.99 286,200
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 4.05 4.38 4.03 4.15 0.08 3,499,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 42.70 42.80 41.80 42.28 -0.52 322,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 14.91 15.38 14.61 15.22 0.31 4,475,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 37.11 38.10 37.11 37.37 -0.23 183,500
TPL TPL Trakker Limited 8.70 8.74 8.50 8.70 0.19 87,500
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PMPK Philip Morris (Pakistan) Limited 1,040.00 1,040.00 1,040.00 1,040.00 0.00 480
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.33 9.45 9.15 9.21 0.09 2,563,500
PSEL Pakistan Services Limited 509.00 510.00 499.00 499.00 -10.00 300
FUTURE CONTRACTS (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
FFC-JAN   128.00 131.89 128.00 130.55 0.00 343,500
NML-JAN   134.80 135.50 133.00 134.04 0.00 260,500
OGDC-JAN   218.00 219.00 214.51 217.75 0.00 68,000
AKBL-JAN   24.58 24.58 24.20 24.23 0.00 137,500
PAEL-JAN   48.00 49.61 46.85 48.82 0.00 7,839,500
MLCF-JAN   48.60 48.60 47.20 48.20 0.00 3,328,500
LUCK-JAN   503.00 508.00 501.00 503.49 0.00 163,000
PTC-JAN   25.50 25.75 25.31 25.48 0.00 108,500
FABL-JAN   18.40 18.47 18.10 18.23 0.00 18,500
BOP-JAN   10.46 10.65 10.45 10.46 0.00 741,500
FCCL-JAN   28.50 29.06 28.31 28.75 0.00 696,500
NCL-JAN   46.62 46.80 45.13 46.19 0.00 371,000
KEL-JAN   9.50 9.50 9.00 9.15 0.00 639,500
FFBL-JAN   48.00 48.80 47.70 48.68 0.00 302,000
SSGC-JAN   38.50 40.74 38.00 40.45 0.00 325,500
CHCC-JAN   76.50 76.50 74.81 75.09 0.00 391,000
AICL-JAN   52.50 52.50 51.90 52.06 0.00 250,000
ATRL-JAN   210.01 213.24 210.00 210.94 0.00 116,500
SNGP-JAN   27.50 28.50 27.21 28.42 0.00 246,000
PSO-JAN   377.05 380.90 376.00 377.20 0.00 914,500
MCB-JAN   333.20 333.20 330.00 331.31 0.00 8,000
FATIMA-JAN   37.00 37.00 36.75 36.88 0.00 1,000
NBP-JAN   69.50 70.50 69.20 70.36 0.00 376,500
HUBC-JAN   84.98 84.98 84.00 84.09 0.00 573,000
PKGP-JAN   32.74 32.80 32.74 32.77 0.00 22,000
EFOODS-JAN   123.60 127.64 123.40 127.08 0.00 2,602,500
LPCL-JAN   17.71 17.89 17.65 17.66 0.00 545,000
AHCL-JAN   31.49 31.49 30.21 30.50 0.00 12,000
PPL-JAN   181.50 182.40 177.50 177.76 0.00 185,000
PIOC-JAN   85.00 85.85 84.20 84.97 0.00 209,000
UBL-JAN   180.01 180.30 179.01 180.07 0.00 14,500
DGKC-JAN   123.00 124.65 121.60 122.36 0.00 1,219,500
BAFL-JAN   33.75 33.89 33.75 33.75 0.00 3,000
ENGRO-JAN   269.50 280.40 267.00 278.16 0.00 3,804,000

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