ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Monday, July 28, 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 July 24, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,479.41 30,639.78 30,394.30 30,474.75 9.32 183,698,770
KSE-30 KSE-30 Index 21,210.89 21,327.08 21,150.72 21,193.80 -6.53 96,195,950
KSE-ALL KSE All Share Index 22,322.73 22,456.82 22,285.07 22,365.87 50.30 218,186,970
KSE-MI30 KSE Meezan Index 49,546.45 49,875.84 49,337.53 49,487.24 -73.36 94,287,900
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 100.50 100.50 100.00 100.05 0.00 4,000
ATBA Atlas Battery Limited 461.00 461.00 441.01 455.00 -9.00 2,800
ATLH Atlas Honda Limited 245.00 245.00 236.10 239.99 -0.17 5,300
BWHL Baluchistan Wheels Limited 43.50 43.50 43.50 43.50 1.00 500
DFML Dewan Farooque Motors Limited 6.89 7.00 6.62 6.67 -0.07 564,500
EXIDE Exide Pakistan Limited 500.00 522.32 500.00 522.32 24.87 18,200
GTYR General Tyre and Rubber Co. of Pakistan Limited 88.00 91.54 88.00 91.54 4.35 413,500
GHNL Ghandara Nissan Limited 46.30 47.50 45.00 45.86 -0.25 398,500
GAIL Ghani Automobile Industries Limited 4.98 5.18 4.89 5.05 0.15 3,258,500
GAILR Ghani Automobile Industries Ltd(R) 0.06 0.10 0.05 0.07 -0.01 1,041,000
HCAR Honda Atlas Cars (Pakistan) Limited 117.00 118.34 112.25 113.16 -3.19 1,063,000
INDU Indus Motor Company Limited 590.00 599.99 587.10 594.01 10.50 16,900
PSMC Pak Suzuki Motor Company Limited 284.89 287.00 280.20 281.08 -2.86 60,800
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 972.51 972.51 972.51 972.51 0.00 20
NMFL Nirala MSR Foods Limited 19.05 19.15 18.26 18.37 -0.45 108,000
Chemicals (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 9.20 9.24 8.99 8.99 -0.08 6,000
ARPL Archroma Pakistan Limited 329.00 329.00 326.50 327.33 -1.12 3,100
AHCL Arif Habib Corporation Limited 27.95 28.00 27.50 27.65 -0.36 153,000
BAPL Bawany Air Product Limited 7.01 7.01 7.01 7.01 0.01 2,500
BIFO Biafo Industries Limited 133.00 133.00 130.00 132.01 -0.86 7,100
DAWH Dawood Hercules Corporation Limited 73.30 73.48 71.00 71.07 -1.28 76,000
DCH Descon Chemicals Limited 3.09 3.10 3.01 3.04 0.03 7,500
DOL Descon Oxychem Limited 6.10 6.10 6.08 6.08 -0.03 9,000
DSFL Dewan Salman Fibre Limited 1.92 2.08 1.92 1.99 0.05 359,000
ENGRO Engro Corporation Limited 189.39 189.39 183.50 184.55 -3.76 2,448,100
EFERT Engro Fertilizers Limited 55.74 55.96 54.76 54.92 -0.56 1,062,500
EPCL Engro Polymer and Chemicals Limited 13.65 13.89 13.21 13.33 -0.17 184,500
FATIMA Fatima Fertilizer Company Limited 30.00 30.00 29.42 29.50 -0.25 545,000
FFBL Fauji Fertilizer Bin Qasim Limited 39.80 39.80 39.25 39.42 -0.11 494,000
FFC Fauji Fertilizer Company Limited 112.00 112.70 111.50 111.83 -0.07 1,996,700
GGL Ghani Gases Limited 24.21 24.35 24.00 24.03 -0.53 12,000
ICI I.C.I. Pakistan Limited 482.00 503.50 481.00 488.07 6.92 122,400
LINDE Linde Pakistan Limited 158.50 164.00 158.00 164.00 3.62 700
LOTCHEM Lotte Chemical Pakistan Limited 7.48 7.65 7.45 7.59 0.17 2,524,500
NICL Nimir Industrial Chemicals Limited 25.00 25.25 24.86 24.92 -0.15 38,500
PGCL Pakistan Gum and Chemiclas Limited 141.76 141.76 141.75 141.76 -0.24 200
SARC Sardar Chemical Industries Limited 6.52 6.52 6.50 6.50 -0.30 1,000
SITC Sitara Chemical Industries Limited 295.00 300.00 295.00 300.00 5.10 2,300
SPL Sitara Peroxide Limited 13.50 13.50 13.25 13.34 0.08 62,500
UDPL United Distributors Pakistan Limited 19.80 19.80 19.80 19.80 -0.20 500
WAHN Wah Noble Chemicals Limited 75.00 75.00 75.00 75.00 -2.00 5,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 123.00 124.80 123.00 124.54 1.53 48,900
AMBL Apna Microfinance Bank Limited 6.14 6.14 6.00 6.01 0.01 14,500
AKBL Askari Bank Limited 22.18 22.34 21.70 21.76 -0.28 3,061,500
BAFL Bank Al-Falah Limited 28.51 28.80 28.20 28.54 -0.26 916,500
BAHL Bank Al-Habib Limited 47.80 48.00 47.40 47.50 -0.30 70,500
BOK Bank Of Khyber Limited 8.75 8.75 8.50 8.51 -0.36 12,000
BOP Bank Of Punjab Limited 9.20 9.34 9.07 9.18 0.00 6,215,000
BIPL Bankislami Pakistan Limited 10.00 10.00 10.00 10.00 -0.05 36,000
FABL Faysal Bank Limited 16.95 17.00 16.50 16.53 -0.30 785,000
HBL Habib Bank Limited 189.00 190.75 188.00 188.30 -0.68 404,300
HMB Habib Metropolitan Bank Limited 33.00 33.00 32.75 33.00 0.00 401,000
JSBL JS Bank Limited 5.55 5.60 5.40 5.43 -0.08 1,165,500
KASBB KASB Bank Limited 1.63 1.68 1.62 1.64 -0.02 37,500
MCB MCB Bank Limited 301.50 306.40 301.50 305.45 3.72 226,700
MEBL Meezan Bank Limited 41.50 41.60 41.10 41.24 -0.26 789,000
NBP National Bank Of Pakistan 61.10 61.45 60.80 61.23 0.19 2,148,000
NIB NIB Bank Limited 2.26 2.26 2.15 2.16 -0.06 542,000
SBL Samba Bank Limited 7.00 7.00 6.70 6.99 0.19 12,500
SILK Silkbank Limited 2.09 2.11 2.05 2.05 0.00 237,500
SNBL Soneri Bank Limited 13.19 13.69 12.96 12.99 0.05 262,500
SCBPL Standard Chartered Bank Limited 24.45 24.45 24.45 24.45 0.35 1,000
SMBL Summit Bank Limited 3.19 3.19 3.06 3.08 -0.04 611,000
UBL United Bank Limited 188.00 189.25 185.99 187.16 -0.81 730,400
Construction and Materials (Cement) (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 176.00 177.50 173.50 173.50 -1.55 18,300
ACPL Attock Cement (Pakistan) Limited 185.25 187.00 182.99 185.12 3.27 229,400
BERG Berger Paints Pakistan Limited 58.00 59.89 57.50 58.35 0.62 164,000
BWCL Bestway Cement Limited 104.95 104.95 104.95 104.95 4.95 500
CHCC Cherat Cement Company Limited 85.56 89.55 82.20 88.49 3.20 5,246,000
DGKC D.G. Khan Cement Company Limited 89.70 92.39 88.00 88.78 -0.43 12,603,000
DBCI Dadabhoy Cement Industries Limited 3.80 4.14 3.76 4.00 -0.10 84,000
DCL Dewan Cement Limited 7.32 7.60 7.25 7.29 -0.11 959,000
EMCO Emco Industries Limited 3.15 3.50 3.11 3.25 -0.07 24,500
FCCL Fauji Cement Company Limited 21.05 21.39 20.70 20.85 -0.10 14,485,000
FECTC Fecto Cement Limited 57.52 58.39 54.81 55.10 -2.59 270,500
FLYNG Flying Cement Company Limited 6.55 6.96 6.55 6.83 0.13 122,500
FRCL Frontier Ceramics Limited 4.20 4.63 3.75 4.63 -0.12 18,500
GWLC Gharibwal Cement Limited 20.00 20.15 19.50 19.75 -0.27 194,500
HADC Haydary Construction Company Limited 2.22 2.22 2.22 2.22 -0.07 1,500
KOHC Kohat Cement Limited 140.00 142.70 132.88 132.88 -6.99 1,773,900
LPCL Lafarge Pakistan Cement Limited 16.60 17.52 16.51 16.73 0.21 58,681,500
LUCK Lucky Cement Limited 422.00 432.00 407.01 411.98 -10.18 3,628,600
MLCF Maple Leaf Cement Factory Limited 33.65 34.25 31.91 32.14 -1.24 32,240,000
PIOC Pioneer Cement Limited 57.80 59.25 54.77 54.77 -2.88 3,176,500
POWER Power Cement Limited 6.20 6.22 5.90 5.98 -0.19 302,000
STCL Shabbir Tiles and Ceramics Limited 7.85 7.88 7.60 7.60 -0.09 46,500
Electricity (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.45 24.45 24.45 24.45 0.20 500
HUBC Hub Power Company Limited 63.02 64.00 63.02 63.93 0.50 645,000
IDEN Ideal Energy Limited 4.90 4.90 4.70 4.70 -0.21 13,000
JPGL Japan Power Generation Limited 2.50 2.50 2.40 2.41 -0.02 298,500
KEL K-Electric Limited 7.50 7.50 7.27 7.31 -0.16 5,589,000
KOHE Kohinoor Energy Limited 43.08 43.10 42.63 42.74 -0.76 291,000
KOHP Kohinoor Power Company Limited 2.64 2.64 2.64 2.64 -0.06 5,000
KAPCO Kot Addu Power Company Limited 63.23 63.50 63.00 63.40 0.19 504,500
LPL Lalpir Power Limited 17.99 18.35 17.75 17.80 0.29 107,500
NCPL Nishat Chunian Power Limited 41.10 41.10 40.00 40.31 -0.48 34,000
NPL Nishat Power Limited 38.49 38.49 38.00 38.06 0.05 113,500
PKGP PAKGEN Power Limited 18.85 19.70 18.85 19.42 0.71 1,003,500
SEL Sitara Energy Limited 35.00 35.00 35.00 35.00 -1.50 500
SEPCO Southern Electric Power Company Limited 2.00 2.00 1.91 1.99 0.02 82,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 92.01 92.01 91.99 91.99 -0.18 1,700
Engineering (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 55.01 55.01 53.20 53.73 -2.27 10,000
AGTL Al-Ghazi Tractors Limited 271.50 278.00 269.60 275.18 0.14 9,800
GHNI Ghandhara Industries Limited 41.75 41.75 39.90 40.35 0.21 206,500
HINO HinoPak Motors Limited 500.00 511.23 495.00 511.23 24.34 66,800
KSBP K.S.B. Pumps Co. Limited 82.69 82.80 82.00 82.00 1.00 9,500
MTL Millat Tractors Limited 499.95 502.00 497.00 500.58 4.28 4,000
Equity Investment Instruments (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.78 5.85 5.76 5.77 -0.06 113,000
CSM Crescent Standard Modaraba 1.76 1.76 1.76 1.76 -0.01 1,000
FECM First Elite Capital Modaraba 3.75 3.75 3.75 3.75 -0.05 50,000
FEM First Equity Modarba 4.60 4.60 4.25 4.25 -0.19 3,000
FHAM First Habib Modarba Limited 10.40 10.40 9.76 9.80 -0.46 90,000
FIBLM First IBL Modaraba 2.78 2.78 2.78 2.78 0.48 1,500
PMI First Prudential Modarba 1.93 1.93 1.92 1.92 0.02 2,500
FPJM First Punjab Modarba 3.75 3.80 3.75 3.80 0.05 122,000
FUDLM First UDL Modarba 18.91 19.45 18.90 19.09 -0.66 8,000
GASF Golden Arrow Selected Funds Limited 10.00 10.00 9.90 9.90 -0.09 287,500
MODAM Modaraba Al - Mali 2.10 2.10 2.10 2.10 0.00 17,000
PGF PICIC Growth Fund 32.90 33.14 32.70 33.05 0.31 90,000
PIF PICIC Investment Fund 14.40 14.46 14.35 14.41 0.05 309,500
TSMF Tri-Star Mutual Fund Limited 4.49 4.49 4.35 4.39 -0.06 13,500
Financial Services (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 66.60 67.39 65.65 66.40 0.39 110,500
DCM Dawood Capital Management Limited 1.81 1.81 1.81 1.81 -0.19 500
DEL Dawood Equities Limited 2.61 2.61 2.61 2.61 0.01 500
FCSC First Capital Securites Corporation Limited 2.35 2.40 2.31 2.40 -0.01 70,000
FCIBL First Credit & Invest Bank Limited 5.01 5.01 5.01 5.01 0.00 2,000
FDIBL First Dawood Investment Bank Limited 1.31 1.31 1.30 1.31 0.00 21,000
FNEL First National Equities Limited 2.58 2.58 2.45 2.45 -0.15 7,000
IGIBL IGI Investment Bank Limited 1.49 1.50 1.46 1.47 -0.01 69,000
IFSL Invest & Finance Securities Limited 18.49 19.02 17.05 19.01 0.99 21,000
ICIBL Invest Capital Investment Bank Limited 1.76 1.76 1.76 1.76 -0.09 500
JSCL Jahangir Siddiqui Company Limited 10.57 10.60 10.25 10.31 -0.18 1,153,500
JSGCL JS Global Capital Limited 33.60 33.60 33.60 33.60 0.09 500
JSIL JS Investments Limited 12.80 12.80 12.50 12.55 -0.18 102,500
KASBSL KASB Securities Limited 5.50 5.76 5.50 5.75 -0.25 12,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 15.61 15.71 15.51 15.61 -0.10 2,000
NEXT Next Capital Limited 5.00 5.00 4.80 4.80 -0.60 1,000
OLPL Orix Leasing Pakistan Limited 34.00 35.00 34.00 34.06 0.48 156,500
PASL Pervez Ahmed Securities Limited 3.75 3.80 3.63 3.65 -0.06 399,000
SPLC Saudi Pak Leasing Company Limited 2.99 3.07 2.99 3.07 0.00 12,500
SCLL Standard Chartered Leasing Limited 7.70 7.70 7.70 7.70 -0.60 10,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 77.90 77.99 74.00 74.00 -0.98 2,500
PTC Pakistan Telecommunication Company Limited 27.10 27.45 27.01 27.32 0.32 2,507,500
TELE Telecard Limited 3.72 3.77 3.67 3.70 -0.02 235,500
WTL WorldCall Telecom Limited 2.04 2.06 2.02 2.04 -0.01 77,000
Food Producers (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.82 20.30 19.82 20.00 -0.09 3,000
AABS Al-Abbas Sugar Mills Limited 108.99 110.77 106.00 109.85 4.35 11,500
ALNRS Al-Noor Sugar Mills Limited 38.00 38.00 36.50 36.50 -0.05 6,500
ANSM Ansari Sugar Mills Limtied 10.92 11.78 10.92 11.78 -0.14 4,000
CHAS Chashma Sugar Mills Limited. 16.50 16.50 16.50 16.50 -0.47 3,000
CLOV Clover Pakistan Limited 81.75 81.75 81.75 81.75 -2.00 500
CSUML Colony Sugar Mills Limited 7.21 7.21 7.21 7.21 -0.09 1,000
DAAG Data Agro Limited 13.10 13.10 13.00 13.00 -0.10 2,500
DWSM Dewan Sugar Mills Limited 3.64 3.64 3.06 3.09 -0.13 90,500
EFOODS Engro Foods Limited 111.20 111.68 109.86 110.52 -0.50 955,100
FRSM Faran Sugar Mills Limited 42.00 42.00 41.61 41.61 -2.18 66,000
HABSM Habib Sugar Mills Limited 36.99 37.30 36.99 37.11 0.41 26,000
HAL Habib-ADM Limited 34.00 35.43 34.00 35.40 1.65 8,500
HWQS Haseeb Waqas Sugar Mills Limited 5.84 5.84 5.84 5.84 0.16 500
JDWS J.D.W. Sugar Mills Limited 198.00 198.00 198.00 198.00 -3.07 500
MRNS Mehran Sugar Mills Limited 102.00 103.00 100.00 102.39 -1.02 11,600
MIRKS Mirpurkhas Sugar Mills Limited 58.00 58.00 57.11 57.15 -2.85 13,500
MZSM Mirza Sugar Mills Limited 2.75 2.75 2.75 2.75 0.00 2,000
MFFL Mitchells Fruit Farms Limited 640.00 650.00 640.00 650.00 -0.14 400
NATF National Foods Limited 735.00 748.99 735.00 748.99 -2.01 150
NESTLE Nestle Pakistan Limited 7,655.00 7,800.00 7,650.00 7,797.25 -27.75 120
NOPKNVR Noon Pak. Ltd. Non-Votiing Ord.Shares(R) 3.01 3.85 3.00 3.69 0.02 23,500
NOPK Noon Pakistan Limited 31.31 33.00 31.31 33.00 0.05 3,000
NOPKR Noon Pakistan Limited(R) 15.50 16.05 15.50 15.83 0.78 12,500
QUICE Quice Food Limited 7.17 7.39 7.17 7.32 0.04 37,000
RMPL Rafhan Maize Products Limited 11,250.00 11,250.00 11,250.00 11,250.00 -50.00 40
SHSML Shahmurad Sugar Mills Limited 31.22 31.22 30.20 31.22 1.48 147,000
SGML Shakerganj Mills Limited 16.00 16.00 15.35 15.50 -0.50 24,000
TICL Thal Industries Corporation Limited 57.05 57.05 57.00 57.00 1.07 1,500
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 51.65 53.00 51.30 51.72 0.23 109,000
PPP Pakistan Paper Prouducts Limited 51.50 51.80 51.50 51.50 -0.39 1,000
SEPL Security Paper Limited 69.00 70.90 69.00 69.89 -0.21 15,000
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 73.85 76.80 73.85 76.41 3.26 242,500
ECOP Ecopack Limited 17.36 17.75 17.36 17.56 0.31 1,000
GHGL Ghani Glass Mills Limited 57.49 57.49 57.49 57.49 1.49 500
MACFL Macpac Films Limited 15.30 15.50 15.30 15.50 -0.10 3,500
MERIT Merit Packaging Limited 17.94 18.00 17.56 17.71 -0.23 20,500
PKGS Packages Limited 529.00 529.00 517.00 526.00 0.42 34,650
SIEM Siemens Pakistan Engineering Co. Limited 1,210.00 1,221.99 1,200.00 1,211.00 -2.50 60
THALL Thal Limited 238.00 240.00 236.30 237.21 -0.08 42,800
TRIPF Tri-Pack Films Limited 169.25 170.00 165.00 165.74 -4.47 48,900
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 142.41 143.99 140.00 140.86 -5.04 3,800
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 15.95 16.40 15.80 16.40 0.35 7,000
PAEL Pak Elektron Limited 31.17 31.29 30.50 30.64 -0.19 2,315,000
SING Singer Pakistan Limited 19.60 19.60 19.60 19.60 0.10 1,000
TGL Tariq Glass Industries Limited 33.00 33.38 32.26 32.39 -0.70 199,500
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.00 8.00 7.95 7.95 -0.06 34,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.00 7.00 7.00 7.00 0.00 500
CSAP Crescent Steel & Allied Products Limited 46.01 48.00 45.80 47.35 1.60 363,000
DSL Dost Steels Limited 3.95 3.99 3.50 3.57 -0.13 80,000
INIL International Industries Limited 50.05 50.80 49.80 49.98 -0.02 96,000
ISL International Steels Limited 23.00 23.50 22.90 23.30 0.24 173,500
STPL Siddiqsons Tin Plate Limited 6.50 6.84 6.42 6.52 -0.11 59,000
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 25.51 25.94 24.61 24.77 -0.58 4,244,500
PNSC Pakistan National Shipping Corporation Limited 70.10 70.80 70.10 70.33 -0.65 11,500
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 67.00 69.99 66.00 66.00 -2.00 5,000
Life Insurance (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 118.00 118.00 115.00 116.00 -0.13 2,800
JLICL Jubilee Life Insurance Company Limited 280.01 289.50 276.00 281.00 0.87 13,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 121.00 123.99 118.01 122.10 0.55 132,200
MDTL Media Times Limited 2.30 2.38 2.30 2.32 -0.08 179,500
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 22.40 22.59 22.24 22.41 -0.07 738,000
SSGC Sui Southern Gas Company Limited 34.01 34.19 33.25 33.38 -0.62 1,090,500
Non Life Insurance (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 50.67 50.90 50.25 50.60 0.19 3,152,000
AGIC Askari General Inusrance Company Limited 19.26 19.40 19.26 19.40 -0.10 2,000
ATIL Atlas Insurance Limited 63.00 64.00 62.50 64.00 1.04 5,000
CENI Century Insurance Comany Limited 16.70 16.70 16.70 16.70 -0.09 3,000
CSIL Crescent Star Insurance Company Limited 5.00 5.00 4.55 4.71 -0.04 12,500
CYAN Cyan Limited 79.70 79.70 79.70 79.70 -0.30 3,000
EFUG EFU General Insurance Limited 109.00 114.48 109.00 111.64 2.58 121,200
HICL Habib Insurance Company Limited 15.91 15.91 15.75 15.80 -0.02 22,000
IGIIL IGI Insurance Limited 233.00 237.00 230.00 234.26 -3.15 51,600
PAKRI Pakistan Reinsurance Company Limited 26.50 26.60 26.26 26.34 -0.23 38,000
PINL Premier Insurance Limited 19.02 19.02 19.02 19.02 0.02 1,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 599.89 600.00 599.89 599.91 -0.09 4,950
ATRL Attock Refinery Limited 217.50 218.90 215.09 215.51 -1.38 217,800
BPL Burshane LPG (Pakistan) Limited 35.50 36.00 35.40 36.00 0.48 9,000
BYCO Byco Petroleum Pakistan Limited 10.82 10.82 10.61 10.71 -0.03 946,500
HASCOL Hascol Petroleum Limited 84.35 85.40 84.05 84.22 -0.34 1,284,000
MARI Mari Petroleum Company Limited 383.00 383.60 377.00 378.23 -2.70 158,800
NRL National Refinery Limited 217.50 219.00 215.25 218.35 2.03 77,200
OGDC Oil and Gas Development Company Limited 276.70 279.50 273.26 277.52 1.52 802,900
POL Pakistan Oilfields Limited 589.00 590.00 585.00 588.67 1.67 32,400
PPL Pakistan Petroleum Limited 235.10 235.89 233.50 234.92 -0.32 2,054,500
PRL Pakistan Refinery Limited 174.50 174.50 169.00 170.24 -0.90 6,700
PSO Pakistan State Oil Company Limited 406.00 411.99 404.90 405.69 1.05 2,527,500
SHEL Shell Pakistan Limited 282.50 284.35 279.00 280.86 -0.42 258,700
Personal Goods (Textile) (Number of traded companies in sector: 56)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 6.99 6.99 6.99 6.99 0.29 500
AMTEX Amtex Limited 3.38 3.40 3.26 3.39 0.09 82,500
ADMM Artistic Denim Mills Limited 96.05 98.00 95.00 96.67 -1.12 8,000
ANL Azgard Nine Limited 5.74 5.79 5.66 5.71 -0.04 267,000
BATA Bata Pakistan Limited 3,638.99 3,638.99 3,370.00 3,472.00 -43.40 1,180
BROT Brothers Textile Mills Limited 8.40 9.39 8.40 9.39 0.83 12,500
CHBL Chenab Limited 5.47 5.60 5.31 5.51 -0.01 97,500
CLCPS Chenab Limited - Preference Shares 2.03 2.10 2.01 2.06 0.00 36,500
CTM Colony Textile Mills Limited 6.15 6.25 5.70 5.73 -0.68 434,500
CRTM Crescent Textile Mills Limited 20.65 20.65 20.12 20.21 -0.11 36,500
DSIL D.S. Industires Limited 4.00 4.00 4.00 4.00 -0.01 10,500
DLL Dawood Lawrancepur Limited 109.50 109.50 109.50 109.50 0.61 1,500
DFSM Dewan Farooque Spinning Mills Limited 3.30 3.34 3.22 3.22 0.02 96,500
ELSM Ellcot Spinning Mills Limited 72.00 72.00 72.00 72.00 -1.90 500
GADT Gadoon Textile Mills Limited 264.10 269.00 261.75 264.64 -0.11 88,500
GATM Gul Ahmed Textile Mills Limited 62.50 63.99 62.30 62.59 0.06 256,000
HIRAT Hira Textile Mills Limited 10.10 10.28 9.98 10.00 0.03 162,000
IBFL Ibrahim Fibre Limited 70.00 70.00 70.00 70.00 0.24 500
JKSM J.K. Spinning Mills Limited 34.00 34.00 34.00 34.00 0.00 1,000
KHYT Khyber Textile Mills Limited 84.85 84.85 76.77 76.77 -4.04 6,000
KOHTM Kohat Textile Mills Limited 13.90 13.90 13.50 13.50 -0.75 13,000
KOIL Kohinoor Industries Limited 2.95 2.95 2.90 2.90 -0.20 15,000
KML Kohinoor Mills Limited 12.70 12.80 12.60 12.65 -0.01 5,000
KOSM Kohinoor Spinning Mills Limited 21.00 21.35 20.75 20.75 -0.31 39,500
KTML Kohinoor Textile Mills Limited 24.49 25.50 24.49 24.85 0.44 351,500
LEUL Leather Up Industries Limited 14.75 14.75 14.75 14.75 1.00 12,000
MSOT Masood Textile Mills Limited 132.20 136.00 132.00 133.01 -1.28 1,300
MTIL Mian Textile Industries Limited 2.51 2.60 2.51 2.59 -0.07 12,500
MFTM Mohummed Farooq Textile Mills Limited 3.02 3.02 2.98 3.00 0.00 14,000
NPSM N.P. Spinning Mills Limited 39.01 43.11 39.01 43.11 -6.80 2,000
NCL Nishat Chunian Limited 43.76 44.15 43.45 43.58 -0.21 648,500
NML Nishat Mills Limited 119.50 120.00 118.01 118.69 0.13 1,058,800
OLSM Olympia Spinning and Weaving Mills Limited 7.66 7.75 7.66 7.75 0.05 5,000
PSYL Pakistan Synthetics Limited 16.11 16.49 16.10 16.49 -0.60 4,500
PASM Paramount Spinning Mills Limited 5.26 5.26 5.26 5.26 -0.24 500
PRET Premium Textile Mills Limited 99.00 99.00 94.05 94.05 -4.95 3,000
PRWM Prosperity Weaving Mills Limited 47.50 47.50 46.00 46.00 0.00 2,500
QUET Quetta Textile Mills Limited 37.40 37.40 37.40 37.40 -1.95 2,500
RAVT Ravi Textile Mills Limited 3.30 3.30 3.30 3.30 0.14 500
RCML Reliance Cotton Spinning Mills Limited 67.25 73.05 66.25 66.25 -3.34 1,500
REWM Reliance Weaving Mills Limited 37.25 37.25 37.10 37.10 0.32 2,500
SFAT Safa Textiles Limited 14.50 14.50 14.50 14.50 -0.50 1,500
SAIF Saif Textile Mills Limited 25.75 26.00 25.60 25.96 0.87 21,500
SLYT Sally Textile Mills Limited 18.08 18.08 18.08 18.08 0.08 500
SANE Salman Noman Enterpries Limited 4.70 5.15 4.70 4.70 0.53 2,000
SMTM Samin Textiles Limited 10.95 11.00 10.75 10.95 -0.14 7,500
SFL Sapphire Fibers Limited 310.00 310.01 309.50 309.75 -0.24 900
SSML Saritow Spinning Mills Limited 10.00 10.25 10.00 10.24 0.24 8,000
SRVI Service Industries Limited 562.51 590.00 560.00 577.96 10.96 13,150
SUTM Sunrays Textile Mills Limited 220.00 220.00 220.00 220.00 0.00 100
THAS Taha Spinning Mills Limited 12.24 12.24 12.24 12.24 0.36 1,000
TREET Treet Corporation Limited 121.96 125.30 121.50 122.02 1.06 366,100
TRPOL Tri-Star Ployester Limited 1.48 1.60 1.48 1.55 -0.05 191,000
YOUW Yousuf Weaving Mills Limited 3.50 3.50 3.50 3.50 -0.10 4,000
ZAHT Zahidjee Textile Mills Limited 14.08 14.10 14.08 14.10 0.02 3,000
ZIL ZIL Limited 101.00 104.80 100.55 104.59 -0.36 3,500
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 575.00 596.00 575.00 592.67 17.65 71,700
FEROZ Ferozsons Laboratories Limited 234.00 236.00 231.10 232.05 -1.59 2,700
GLAXO GlaxoSmithKline (Pakistan) Limited 178.40 179.80 175.00 176.86 -0.85 150,500
HINOON Highnoon Laboratories Limited 175.00 175.11 174.00 174.07 -0.93 2,300
IBLHL IBL HealthCare Limited 99.00 101.20 97.00 99.54 3.15 66,000
OTSU Otsuka Pakistan Limited 61.25 62.35 60.60 61.98 -0.02 7,500
SAPL Sanofi-Aventis Pakistan Limited 773.00 789.85 770.00 788.00 6.00 700
SEARL The Searle Company Limited 191.00 197.00 190.10 192.20 0.38 114,300
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 3.84 3.88 3.75 3.81 0.05 480,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 30.25 30.47 29.60 29.87 -0.06 200,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 13.55 13.79 13.45 13.74 0.22 1,690,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 30.50 30.79 29.11 29.39 -1.09 1,216,000
TPL TPL Trakker Limited 7.40 7.60 7.06 7.40 0.40 18,000
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 412.00 412.00 379.00 409.00 15.24 300
PAKT Pakistan Tobacco Company Limited 1,154.99 1,154.99 1,154.99 1,154.99 54.98 100
PMPK Philip Morris (Pakistan) Limited 640.00 640.00 621.00 621.01 -26.99 550
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.05 7.25 7.00 7.02 0.01 1,067,000
Future Contracts (Number of traded companies in sector: 63)
Symbol Company Name Open High Low Close Change Volume
UBL-JUL   187.80 189.21 185.65 186.80 0.00 462,000
PTC-JUL   27.19 27.40 27.11 27.32 0.00 2,136,500
AHCL-JUL   27.70 27.74 27.42 27.51 0.00 16,500
PPL-AUG   238.99 238.99 235.70 237.04 0.00 912,500
CHCC-AUG   87.00 90.00 83.00 88.72 0.00 969,000
FFBL-JUL   39.50 39.50 39.50 39.50 0.00 500
MLCF-AUG   33.90 34.57 32.32 32.52 0.00 5,708,500
AKBL-AUG   22.40 22.40 21.79 22.05 0.00 117,000
BOP-AUG   9.32 9.43 9.17 9.29 0.00 2,290,000
FATIMA-JUL   29.71 29.80 29.00 29.30 0.00 74,000
UBL-AUG   191.00 191.75 187.15 188.90 0.00 149,000
HUBC-JUL   63.50 64.00 63.40 63.50 0.00 42,500
NML-JUL   119.05 119.50 118.00 118.83 0.00 837,500
DGKC-JUL   89.50 92.25 88.00 88.84 0.00 1,186,000
NBP-JUL   61.30 61.39 60.61 61.17 0.00 1,314,000
PTC-AUG   26.50 26.78 26.50 26.66 0.00 2,475,000
AHCL-AUG   28.15 29.00 27.85 28.41 0.00 29,000
FFBL-AUG   39.90 39.90 39.90 39.90 0.00 3,000
FATIMA-AUG   30.10 30.20 29.50 29.50 0.00 65,000
LUCK-JUL   423.00 431.50 407.50 411.44 0.00 317,500
ATRL-JUL   217.22 218.52 213.01 215.25 0.00 268,000
NML-AUG   118.10 120.51 118.10 119.60 0.00 640,000
PKGP-JUL   18.80 18.80 18.80 18.80 0.00 2,000
DGKC-AUG   90.49 93.10 88.60 89.73 0.00 2,455,500
NBP-AUG   61.90 62.05 61.35 61.85 0.00 1,009,000
BAHL-JUL   48.00 48.00 48.00 48.00 0.00 5,000
ENGRO-JUL   188.50 188.51 183.02 184.43 0.00 1,341,000
AICL-JUL   50.40 50.89 50.06 50.58 0.00 811,000
LUCK-AUG   423.25 434.00 411.00 414.97 0.00 767,000
ATRL-AUG   220.00 221.00 217.05 217.36 0.00 286,500
EFOODS-JUL   110.56 111.50 110.00 110.44 0.00 668,000
MCB-JUL   303.00 305.60 302.31 305.50 0.00 103,000
ENGRO-AUG   190.55 190.55 185.00 185.99 0.00 1,330,500
AICL-AUG   50.99 51.30 50.70 51.14 0.00 903,000
FABL-JUL   16.90 16.90 16.00 16.51 0.00 134,000
EFOODS-AUG   112.10 112.70 111.00 111.64 0.00 590,500
FFC-JUL   112.00 112.45 111.50 111.66 0.00 58,500
PIOC-JUL   57.85 59.20 54.44 54.80 0.00 914,500
FCCL-JUL   21.10 21.35 20.65 20.88 0.00 1,490,500
MCB-AUG   306.00 306.95 304.00 306.02 0.00 56,500
PSO-JUL   405.51 411.75 402.50 405.71 0.00 852,500
BAFL-JUL   28.70 28.99 28.35 28.41 0.00 48,500
NCL-JUL   43.74 44.20 43.25 43.53 0.00 1,254,500
SNGP-JUL   22.54 22.54 22.20 22.34 0.00 523,000
DAWH-JUL   72.00 72.25 70.60 71.07 0.00 60,000
FABL-AUG   17.05 17.05 17.00 17.00 0.00 132,000
OGDC-JUL   277.50 278.60 276.75 278.19 0.00 40,000
FFC-AUG   113.00 113.45 112.00 112.60 0.00 44,500
PIOC-AUG   58.00 59.50 54.75 54.95 0.00 1,035,500
SSGC-JUL   34.00 34.02 33.05 33.32 0.00 1,000,000
FCCL-AUG   21.30 21.57 20.91 21.04 0.00 1,913,000
PSO-AUG   409.50 415.00 409.00 409.68 0.00 1,319,500
BAFL-AUG   29.10 29.10 29.00 29.00 0.00 30,000
NCL-AUG   44.11 44.71 43.80 44.06 0.00 812,500
SNGP-AUG   23.74 23.74 22.40 22.60 0.00 309,500
DAWH-AUG   73.90 73.90 71.00 71.80 0.00 101,500
OGDC-AUG   277.00 279.49 277.00 278.71 0.00 49,500
PPL-JUL   236.00 236.00 233.25 234.71 0.00 838,500
CHCC-JUL   88.50 89.54 82.60 88.88 0.00 203,500
MLCF-JUL   33.45 34.25 31.90 32.13 0.00 2,321,500
AKBL-JUL   22.25 22.30 21.80 21.80 0.00 42,500
SSGC-AUG   34.40 34.78 33.55 33.63 0.00 852,000
BOP-JUL   9.24 9.31 9.05 9.14 0.00 2,494,500

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