ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Thursday, October 2, 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 October 2, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,003.77 30,151.92 30,003.77 30,071.58 74.97 107,311,490
KSE-30 KSE-30 Index 20,377.78 20,493.29 20,377.78 20,431.13 33.29 64,045,500
KSE-ALL KSE All Share Index 21,991.74 22,151.61 21,991.74 22,073.39 87.48 168,466,520
KSE-MI30 KSE Meezan Index 48,897.95 49,120.57 48,805.21 48,836.28 28.09 36,215,550
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 131.00 134.00 129.00 130.22 0.93 47,500
ATBA Atlas Battery Limited 578.00 585.00 578.00 580.00 7.88 4,700
ATLH Atlas Honda Limited 299.00 310.45 298.00 309.96 14.29 12,200
BWHL Baluchistan Wheels Limited 54.40 56.00 54.01 54.02 0.47 24,000
DFML Dewan Farooque Motors Limited 7.88 8.35 7.60 8.09 0.43 11,957,000
EXIDE Exide Pakistan Limited 1,000.00 1,000.00 990.00 990.00 -25.00 800
GTYR General Tyre and Rubber Co. of Pakistan Limited 108.24 112.12 108.10 112.12 5.33 1,125,000
GHNL Ghandara Nissan Limited 52.90 53.90 52.51 52.92 0.57 517,500
GAIL Ghani Automobile Industries Limited 5.45 5.51 5.17 5.37 0.04 1,469,000
HCAR Honda Atlas Cars (Pakistan) Limited 151.00 154.94 150.40 154.94 7.37 725,000
INDU Indus Motor Company Limited 712.00 740.00 712.00 731.35 6.79 34,000
PSMC Pak Suzuki Motor Company Limited 291.00 296.99 289.11 290.13 0.33 208,400
SAZEW Sazgar Engineering Works Limited 34.75 36.94 34.75 36.90 1.71 130,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,040.00 1,040.00 1,002.73 1,002.94 -52.56 860
NMFL Nirala MSR Foods Limited 16.60 16.79 16.52 16.64 -0.15 45,000
SHEZ Shezan International Limited 969.00 970.00 915.17 915.34 -39.95 700
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 448.00 448.49 438.40 440.64 -2.88 18,500
AHCL Arif Habib Corporation Limited 25.94 25.94 25.55 25.61 0.02 171,500
BAPL Bawany Air Product Limited 7.24 7.24 6.76 6.82 -0.18 31,500
BIFO Biafo Industries Limited 141.00 143.00 141.00 141.15 1.91 4,600
DAWH Dawood Hercules Corporation Limited 73.50 75.50 73.00 74.68 1.14 149,000
DCH Descon Chemicals Limited 3.75 3.80 3.45 3.51 -0.27 966,500
DOL Descon Oxychem Limited 5.76 5.84 5.70 5.71 -0.21 42,500
DSFL Dewan Salman Fibre Limited 1.90 1.98 1.90 1.92 -0.05 360,000
DYNO Dynea Pakistan Limited 46.00 46.90 46.00 46.90 1.15 11,000
ENGRO Engro Corporation Limited 167.00 171.20 166.32 170.42 4.12 1,204,400
EFERT Engro Fertilizers Limited 54.65 55.89 54.61 55.14 0.71 6,291,000
EPCL Engro Polymer and Chemicals Limited 11.90 11.90 11.70 11.70 -0.02 54,500
FATIMA Fatima Fertilizer Company Limited 29.51 30.00 29.00 29.41 -0.13 2,047,000
FFBL Fauji Fertilizer Bin Qasim Limited 40.21 40.45 40.07 40.20 0.03 98,500
FFC Fauji Fertilizer Company Limited 114.30 114.49 113.50 113.86 0.04 448,600
GGL Ghani Gases Limited 24.10 25.40 24.10 25.15 0.94 192,500
ICI I.C.I. Pakistan Limited 536.98 544.10 532.50 534.20 2.64 228,300
ICL Ittehad Chemical Limited 34.20 34.20 34.20 34.20 0.30 1,500
LINDE Linde Pakistan Limited 172.00 172.00 172.00 172.00 2.00 2,500
LOTCHEM Lotte Chemical Pakistan Limited 6.91 6.95 6.77 6.79 -0.10 549,000
MWMP Mandviwala Mauser Plastic Industries Limited 4.24 4.24 4.01 4.03 -0.06 12,000
NICL Nimir Industrial Chemicals Limited 27.31 27.44 26.90 27.08 -0.60 129,000
PPVC Pakistan PVC Limited 4.11 4.60 4.11 4.60 0.05 1,000
SARC Sardar Chemical Industries Limited 6.50 7.00 6.50 7.00 1.00 28,500
SITC Sitara Chemical Industries Limited 323.01 335.99 323.01 332.00 -1.10 4,000
SPL Sitara Peroxide Limited 14.69 14.84 14.11 14.15 -0.31 1,357,000
UDPL United Distributors Pakistan Limited 29.05 29.85 28.26 28.38 -1.16 20,500
WAHN Wah Noble Chemicals Limited 81.45 81.90 74.10 74.21 -3.79 62,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 115.56 118.06 113.55 116.48 2.59 234,900
AMBL Apna Microfinance Bank Limited 6.45 6.45 6.45 6.45 0.45 500
AKBL Askari Bank Limited 21.63 22.35 21.63 21.97 0.45 9,681,500
BAFL Bank Al-Falah Limited 28.50 29.83 28.50 29.63 1.12 18,079,500
BAHL Bank Al-Habib Limited 45.50 47.20 45.50 46.82 0.99 1,517,500
BOK Bank Of Khyber Limited 9.00 9.00 8.97 9.00 0.00 23,000
BOP Bank Of Punjab Limited 8.00 8.09 7.96 7.99 0.01 3,832,000
BIPLR BankIslami (Right shares) 0.82 1.00 0.82 0.91 -0.08 26,500
BIPL Bankislami Pakistan Limited 10.00 10.00 9.80 9.87 0.10 8,000
FABL Faysal Bank Limited 18.10 18.50 18.10 18.35 0.36 2,374,000
HBL Habib Bank Limited 210.00 211.00 209.10 209.54 -0.28 368,500
HMB Habib Metropolitan Bank Limited 32.45 33.99 32.45 33.62 1.24 4,302,500
JSBL JS Bank Limited 5.50 5.65 5.50 5.64 0.28 683,500
KASBB KASB Bank Limited 1.59 1.60 1.55 1.58 0.03 72,000
MCB MCB Bank Limited 284.10 285.47 282.95 284.17 -0.92 136,900
MEBL Meezan Bank Limited 41.10 41.10 40.91 41.00 0.00 4,000
NBP National Bank Of Pakistan 60.90 62.15 60.90 61.32 0.50 6,181,000
NIB NIB Bank Limited 2.08 2.10 2.04 2.05 -0.05 393,500
SILK Silkbank Limited 2.21 2.30 2.21 2.26 0.06 555,500
SNBL Soneri Bank Limited 12.80 13.19 12.53 12.82 0.31 300,000
SCBPL Standard Chartered Bank Limited 23.11 23.90 23.11 23.85 0.13 9,500
SMBL Summit Bank Limited 3.10 3.18 3.10 3.13 0.02 290,500
UBL United Bank Limited 192.89 193.85 189.02 190.85 -0.31 750,600
Construction and Materials (Cement) (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 210.98 210.98 209.50 210.98 10.04 58,000
ACPL Attock Cement (Pakistan) Limited 175.30 175.30 175.01 175.01 -1.49 1,300
BERG Berger Paints Pakistan Limited 66.00 68.29 66.00 68.29 3.25 611,500
BWCL Bestway Cement Limited 104.99 105.00 102.00 102.00 -1.00 2,000
BUXL Buxly Paints Limited 34.20 34.20 34.20 34.20 -1.80 500
CHCC Cherat Cement Company Limited 52.05 52.50 51.76 52.21 0.17 224,000
DGKC D.G. Khan Cement Company Limited 78.94 79.75 78.60 79.17 0.37 1,955,500
DBCI Dadabhoy Cement Industries Limited 3.80 3.99 3.80 3.99 0.19 79,000
DCL Dewan Cement Limited 6.70 6.74 6.41 6.45 -0.06 697,000
EMCO Emco Industries Limited 4.20 4.50 4.20 4.50 0.05 4,500
FCCL Fauji Cement Company Limited 19.55 19.98 19.55 19.74 0.18 4,059,500
FECTC Fecto Cement Limited 46.00 46.49 46.00 46.21 -0.26 20,000
FLYNG Flying Cement Company Limited 5.95 5.95 5.70 5.83 -0.05 10,500
FRCL Frontier Ceramics Limited 4.99 6.00 4.82 5.93 0.93 496,500
GAMON Gammon Pakistan Limited 5.20 5.65 5.05 5.45 0.16 150,500
GWLC Gharibwal Cement Limited 16.00 16.00 16.00 16.00 -0.80 1,500
HADC Haydary Construction Company Limited 2.13 2.25 2.13 2.25 0.12 9,000
KCL Karam Ceramics Limited 15.00 15.20 15.00 15.20 -0.80 11,500
KOHC Kohat Cement Limited 119.00 119.25 118.10 118.93 -2.15 86,900
LPCL Lafarge Pakistan Cement Limited 16.75 16.78 16.50 16.51 -0.10 2,645,000
LUCK Lucky Cement Limited 407.25 411.99 400.10 400.65 -14.69 702,600
MLCF Maple Leaf Cement Factory Limited 27.39 27.87 26.80 27.52 0.27 5,399,000
PIOC Pioneer Cement Limited 54.84 57.09 54.50 56.10 1.72 3,286,500
POWER Power Cement Limited 5.18 5.22 5.10 5.17 0.06 51,000
SMCPL Safe Mix Concrete Products Limited 9.80 9.80 9.45 9.75 0.25 2,000
STCL Shabbir Tiles and Ceramics Limited 11.65 11.85 11.25 11.33 -0.41 459,000
THCCL Thatta Cement Company Limited 30.40 30.40 30.40 30.40 0.90 500
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 23.60 23.60 23.60 23.60 0.00 500
HUBC Hub Power Company Limited 63.57 64.05 63.40 63.78 -0.20 470,500
IDEN Ideal Energy Limited 4.70 5.10 4.70 4.91 0.06 6,500
JPGL Japan Power Generation Limited 2.25 2.65 2.25 2.59 0.35 2,970,000
KEL K-Electric Limited 7.88 7.88 7.72 7.75 -0.08 968,500
KOHE Kohinoor Energy Limited 44.00 44.10 43.60 43.74 -0.06 97,500
KOHP Kohinoor Power Company Limited 2.60 2.90 2.60 2.61 0.11 116,500
KAPCO Kot Addu Power Company Limited 64.51 65.48 64.51 65.36 0.45 325,000
LPL Lalpir Power Limited 17.68 18.25 17.68 18.00 0.30 190,000
NCPL Nishat Chunian Power Limited 44.50 44.50 43.61 43.80 -1.06 58,500
NPL Nishat Power Limited 38.99 39.45 38.99 39.05 0.05 141,000
PKGP PAKGEN Power Limited 18.38 18.50 18.11 18.18 -0.10 275,500
SGPL S.G. Power Limited 2.19 2.19 2.01 2.01 0.01 3,500
SEL Sitara Energy Limited 39.62 39.62 38.55 38.73 0.99 15,000
SEPCO Southern Electric Power Company Limited 1.90 2.24 1.90 2.10 0.23 3,434,000
TSPL Tri-Star Power Limited 1.64 1.80 1.64 1.71 0.11 269,000
Electronic and Electrical Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 14.43 14.43 14.43 14.43 -1.00 500
JOPP Johnson and Phillips (Pakistan) Limited 22.50 22.99 21.62 22.80 0.05 5,500
PCAL Pakistan Cables Limited 119.61 119.61 117.00 119.61 5.69 10,200
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 52.80 52.90 51.03 51.04 -0.61 5,500
AGTL Al-Ghazi Tractors Limited 309.00 313.50 307.00 308.97 3.55 29,700
BCL Bolan Casting Limited 37.29 37.29 37.00 37.00 1.30 1,500
DWAE Dewan Automotive Engineering Limited 3.59 3.90 3.59 3.90 0.49 7,000
GHNI Ghandhara Industries Limited 33.70 34.24 33.48 33.70 0.32 75,000
HINO HinoPak Motors Limited 612.00 640.00 610.00 618.33 6.36 36,400
KSBP K.S.B. Pumps Co. Limited 117.50 117.54 115.00 117.54 5.59 54,000
MTL Millat Tractors Limited 589.00 606.00 580.50 584.83 6.27 233,000
Equity Investment Instruments (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 60.00 60.00 59.00 59.00 -2.75 2,000
BRR B.R.R. Guardian Modaraba 5.55 5.89 5.52 5.65 -0.04 217,500
CSM Crescent Standard Modaraba 2.00 2.10 2.00 2.09 0.19 14,000
FECM First Elite Capital Modaraba 4.60 4.60 4.45 4.50 0.19 2,000
FFLM First Fidelity Leasing Modaraba 3.35 3.50 3.30 3.33 -0.27 60,000
FIBLM First IBL Modaraba 3.29 3.35 3.29 3.33 -0.05 3,000
FPRM First Paramount Modaraba 15.00 15.00 15.00 15.00 0.40 2,000
PMI First Prudential Modarba 2.11 2.11 2.07 2.08 -0.06 61,500
FPJM First Punjab Modarba 4.35 4.45 4.35 4.35 0.05 77,000
FUDLM First UDL Modarba 26.74 26.80 25.80 26.16 -0.01 117,500
GASF Golden Arrow Selected Funds Limited 9.92 9.96 9.88 9.92 -0.05 111,000
KASBM KASB Modaraba 4.11 4.49 4.11 4.19 -0.38 36,500
MODAM Modaraba Al - Mali 2.10 2.10 2.10 2.10 0.00 10,000
POAF Pak Oman Advantage Fund 9.50 9.75 9.50 9.75 0.75 3,500
PGF PICIC Growth Fund 26.87 27.10 26.67 26.74 -0.15 64,000
PIF PICIC Investment Fund 12.32 12.50 12.32 12.50 0.10 5,000
SCM Standard Chartered Modaraba 27.25 28.45 27.00 28.43 1.33 50,500
TSMF Tri-Star Mutual Fund Limited 3.57 3.57 3.56 3.56 -0.16 5,000
UCAPM UNICAP Modarba 2.03 2.05 1.78 1.78 -0.20 3,000
Financial Services (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 47.50 48.98 47.20 47.60 0.34 38,500
DEL Dawood Equities Limited 2.60 2.60 2.52 2.58 0.03 15,000
FCSC First Capital Securites Corporation Limited 2.38 2.39 2.30 2.39 0.18 34,500
FDIBL First Dawood Investment Bank Limited 1.22 1.35 1.21 1.35 0.14 6,500
FNEL First National Equities Limited 2.50 2.64 2.50 2.50 0.05 13,500
GRYL Grays Leasing Limited 5.23 5.23 5.22 5.22 -0.27 1,000
IGIBL IGI Investment Bank Limited 1.49 1.49 1.45 1.47 0.04 117,000
ICIBL Invest Capital Investment Bank Limited 1.90 1.90 1.72 1.76 -0.04 7,000
JSCL Jahangir Siddiqui Company Limited 9.97 10.00 9.80 9.85 -0.10 987,500
JSGCL JS Global Capital Limited 33.50 33.50 33.50 33.50 -0.49 500
JSIL JS Investments Limited 11.01 11.36 11.01 11.17 0.17 141,500
KASBSL KASB Securities Limited 6.72 6.76 6.72 6.76 -0.04 10,000
OLPL Orix Leasing Pakistan Limited 38.03 39.73 38.03 39.53 1.18 232,000
PASL Pervez Ahmed Securities Limited 3.22 3.55 3.21 3.51 0.34 3,794,000
SPLC Saudi Pak Leasing Company Limited 3.09 3.19 2.96 3.08 0.05 88,500
SCLL Standard Chartered Leasing Limited 9.50 9.50 9.50 9.50 -0.50 5,500
TRIBL Trust Investment Bank Limited 1.33 1.33 1.32 1.32 0.01 2,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 82.00 82.45 82.00 82.45 3.91 3,000
PTC Pakistan Telecommunication Company Limited 23.75 24.10 23.60 23.73 0.10 6,825,500
TELE Telecard Limited 4.13 4.41 4.10 4.14 0.11 5,825,500
WTL WorldCall Telecom Limited 1.85 1.90 1.82 1.83 0.00 387,500
Food Producers (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 8.82 8.82 7.31 8.17 0.35 4,500
ANSM Ansari Sugar Mills Limtied 11.60 12.20 11.50 12.20 -0.30 5,500
CHAS Chashma Sugar Mills Limited. 30.88 30.90 30.70 30.70 1.24 2,500
CLOV Clover Pakistan Limited 131.00 134.50 130.50 131.33 0.33 9,500
CSUML Colony Sugar Mills Limited 6.86 7.00 6.75 7.00 0.12 44,500
DAAG Data Agro Limited 12.05 12.65 12.05 12.65 0.10 1,000
DWSM Dewan Sugar Mills Limited 3.65 3.80 3.50 3.68 0.08 155,000
EFOODS Engro Foods Limited 100.75 101.60 98.25 99.27 -1.45 926,400
FRSM Faran Sugar Mills Limited 37.75 37.75 37.75 37.75 0.25 1,000
HABSM Habib Sugar Mills Limited 41.80 43.38 41.50 43.10 1.73 247,500
HAL Habib-ADM Limited 35.89 37.10 35.05 36.04 0.24 9,500
HWQS Haseeb Waqas Sugar Mills Limited 5.45 5.52 5.40 5.40 -0.02 14,500
HUSS Hussain Sugar Mills Limited 12.60 12.60 12.60 12.60 0.00 500
JDWS J.D.W. Sugar Mills Limited 204.90 215.00 202.00 212.40 7.40 3,200
MRNS Mehran Sugar Mills Limited 103.99 106.40 102.90 103.85 1.02 11,400
MIRKS Mirpurkhas Sugar Mills Limited 64.05 64.05 63.05 63.05 -0.95 1,500
MZSM Mirza Sugar Mills Limited 3.00 3.00 3.00 3.00 0.00 5,000
MFFL Mitchells Fruit Farms Limited 615.00 619.00 606.00 606.75 -3.25 650
NATF National Foods Limited 705.00 718.50 705.00 706.00 -5.00 850
NESTLE Nestle Pakistan Limited 7,650.00 7,700.00 7,650.00 7,700.00 100.00 120
NOPK Noon Pakistan Limited 28.30 28.30 28.30 28.30 -0.70 500
NOPKNV Noon Pakistan Limited - Non Voting Shares 14.10 16.00 14.10 15.78 0.78 17,000
POML Punjab Oil Mills Limited 89.89 89.89 88.18 88.50 -1.50 2,000
QUICE Quice Food Limited 7.21 7.52 7.20 7.25 0.09 473,000
RMPL Rafhan Maize Products Limited 11,200.00 11,250.00 11,200.00 11,250.00 50.00 100
SSOM S.S. Oil Mills Limited 54.22 54.22 54.22 54.22 2.58 2,500
SHSML Shahmurad Sugar Mills Limited 44.35 44.35 43.50 44.00 0.60 39,000
SGML Shakerganj Mills Limited 15.00 15.19 15.00 15.00 -0.39 6,500
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 54.50 54.89 53.50 53.68 -0.64 77,500
PPP Pakistan Paper Prouducts Limited 60.60 60.60 60.50 60.50 -0.50 2,000
SEPL Security Paper Limited 64.60 65.00 64.60 64.87 0.12 1,500
FUTURE CONTRACTS (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
MLCF-OCT   27.40 27.99 26.95 27.67 0.00 1,154,000
KEL-OCT   7.93 7.93 7.78 7.81 0.00 38,000
PIOC-OCT   53.00 54.90 52.80 54.74 0.00 534,500
LUCK-OCT   406.50 410.00 402.00 402.50 0.00 479,000
PSO-OCT   370.01 370.80 365.00 365.79 0.00 894,500
OGDC-OCT   252.50 257.50 252.50 253.75 0.00 176,500
HUBC-OCT   64.05 64.10 64.05 64.10 0.00 501,000
SNGP-OCT   21.50 21.89 21.50 21.70 0.00 2,500
PAEL-OCTB   25.80 26.05 25.42 25.49 0.00 2,153,500
EPQL-PRO   40.52 42.80 40.33 42.50 0.00 2,098,000
ATRL-OCT   207.30 210.00 206.00 207.55 0.00 411,500
FATIMA-OCT   30.00 30.15 29.50 29.50 0.00 16,500
PPL-OCT   220.50 221.40 220.02 220.50 0.00 176,500
AKBL-OCT   21.83 22.39 21.80 22.14 0.00 628,000
GATM-OCT   69.50 69.50 68.10 68.25 0.00 271,500
MCB-OCT   286.00 286.99 286.00 286.87 0.00 21,000
SSGC-OCT   28.50 29.00 28.30 28.39 0.00 85,000
BAHL-OCT   46.80 46.80 46.80 46.80 0.00 10,000
EFOODS-OCT   101.50 102.18 98.75 99.81 0.00 772,500
DGKC-OCT   76.89 76.89 76.25 76.46 0.00 605,500
LPCL-OCT   16.89 16.90 16.62 16.67 0.00 306,000
ENGRO-OCT   168.80 171.90 167.50 171.41 0.00 701,500
PTC-OCT   23.85 24.20 23.85 23.88 0.00 75,500
BOP-OCT   8.07 8.15 8.01 8.04 0.00 260,000
UBL-OCT   193.48 194.60 191.70 191.98 0.00 99,500
AICL-OCT   47.04 47.04 46.40 46.42 0.00 122,000
FFC-OCT   114.99 114.99 114.50 114.71 0.00 60,000
DAWH-OCT   74.00 75.88 73.30 74.21 0.00 4,000
FABL-OCT   18.15 18.49 18.15 18.30 0.00 196,000
BAFL-OCT   28.86 29.95 28.86 29.77 0.00 503,000
NBP-OCT   61.32 62.40 61.31 61.62 0.00 1,344,000
CHCC-OCT   52.75 52.75 52.20 52.40 0.00 41,000
FCCL-OCT   19.65 20.00 19.65 19.80 0.00 360,000
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.34 7.34 6.52 6.94 -0.22 5,000
CPPL Cherat Packaging Limited. 71.95 72.74 71.90 72.44 0.80 8,500
ECOP Ecopack Limited 19.20 19.20 18.77 19.03 0.24 71,500
GHGL Ghani Glass Mills Limited 55.90 56.79 55.90 56.79 2.70 72,500
GVGL Ghani Value Glass Limited 15.50 15.50 15.35 15.35 0.08 7,000
MACFL Macpac Films Limited 17.47 17.47 16.70 16.70 -0.19 3,500
MERIT Merit Packaging Limited 21.50 22.00 21.25 21.55 0.30 549,500
PKGS Packages Limited 645.00 648.50 635.01 636.83 -3.55 47,000
SIEM Siemens Pakistan Engineering Co. Limited 1,030.33 1,094.00 1,030.33 1,079.50 4.72 1,180
THALL Thal Limited 244.00 245.00 237.00 237.33 -5.54 6,500
TRIPF Tri-Pack Films Limited 183.00 185.00 181.50 183.89 4.32 28,000
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 169.75 172.40 162.10 163.79 -4.51 66,300
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 12.22 12.25 11.50 11.99 -0.32 11,000
PAEL Pak Elektron Limited 27.63 27.65 27.11 27.19 -0.27 4,074,000
SING Singer Pakistan Limited 23.50 23.70 23.00 23.06 -0.56 21,500
TGL Tariq Glass Industries Limited 32.67 32.67 32.30 32.67 1.55 1,548,000
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 8.24 8.30 8.20 8.20 -0.05 58,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.00 7.00 7.00 7.00 0.25 500
CSAP Crescent Steel & Allied Products Limited 40.90 40.90 40.00 40.57 0.26 54,500
DSL Dost Steels Limited 3.57 3.57 3.57 3.57 -0.05 1,500
HSPI Huffaz Seamless Pipe Industries Limited 17.00 17.00 17.00 17.00 -1.00 4,500
INIL International Industries Limited 69.00 71.40 68.75 69.16 0.67 1,627,500
ISL International Steels Limited 25.50 25.80 25.01 25.71 0.04 912,500
STPL Siddiqsons Tin Plate Limited 6.85 6.90 6.71 6.90 0.02 7,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 20.70 21.08 20.62 20.67 -0.08 768,500
PICT Pakistan International Container Terminal Limited 263.00 269.00 263.00 265.00 5.00 1,600
PNSC Pakistan National Shipping Corporation Limited 84.50 87.36 84.50 86.79 3.59 53,500
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 58.50 60.00 58.50 60.00 0.95 5,500
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 137.98 139.00 135.00 139.00 1.00 1,900
IGIL IGI Life Insurance Company Limited 118.99 119.00 117.02 117.05 -1.95 4,000
JLICL Jubilee Life Insurance Company Limited 293.00 299.49 293.00 299.49 0.05 200
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 135.80 139.00 128.17 128.17 -6.74 367,500
MDTL Media Times Limited 2.30 2.37 2.30 2.37 0.11 258,500
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 21.10 21.60 21.10 21.46 0.23 334,000
SSGC Sui Southern Gas Company Limited 28.41 28.55 28.10 28.18 -0.19 351,500
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.35 47.75 47.15 47.26 -0.25 352,000
AGIC Askari General Inusrance Company Limited 23.50 24.25 23.50 24.01 0.76 140,000
ATIL Atlas Insurance Limited 67.00 67.98 67.00 67.00 0.00 15,000
CENI Century Insurance Comany Limited 19.01 19.55 19.00 19.20 0.08 31,000
CSIL Crescent Star Insurance Company Limited 5.73 5.73 5.73 5.73 0.46 1,500
CYAN Cyan Limited 88.00 88.35 86.50 87.36 0.22 119,000
EFUG EFU General Insurance Limited 115.00 115.00 114.25 115.00 0.27 14,100
HICL Habib Insurance Company Limited 18.15 18.30 18.00 18.09 -0.02 22,500
IGIIL IGI Insurance Limited 228.00 231.99 227.00 229.18 -1.88 29,500
PAKRI Pakistan Reinsurance Company Limited 25.31 25.35 25.06 25.21 -0.09 32,500
PINL Premier Insurance Limited 20.14 20.22 20.14 20.22 1.00 28,000
RICL Reliance Insurance Company Limited 10.00 10.00 9.81 9.98 -0.01 11,500
SHNI Shaheen Insurance Company Limited 5.76 5.76 5.76 5.76 -0.37 500
SSIC Silver Star Insurance Co. Limited 11.40 12.24 11.40 12.24 1.00 17,000
TDIL TPL Direct Insurance Limited 25.10 25.10 24.50 24.50 0.50 15,000
UNIC United Insurance Company of Pakistan Limited 22.89 22.89 22.01 22.40 0.35 2,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 547.07 547.07 538.00 540.53 -0.96 6,050
ATRL Attock Refinery Limited 206.00 208.98 204.62 206.39 2.30 1,225,100
BPL Burshane LPG (Pakistan) Limited 34.50 34.50 34.40 34.40 -0.17 1,000
BYCO Byco Petroleum Pakistan Limited 10.10 10.35 10.07 10.12 0.06 474,500
HASCOL Hascol Petroleum Limited 73.49 73.75 73.00 73.10 0.04 433,000
MARI Mari Petroleum Company Limited 445.90 465.96 445.90 465.96 22.18 1,643,400
NRL National Refinery Limited 195.50 197.50 192.77 193.62 -1.39 75,300
OGDC Oil and Gas Development Company Limited 251.90 256.99 251.00 252.19 1.63 931,600
POL Pakistan Oilfields Limited 533.90 538.00 530.00 530.22 -1.85 61,100
PPL Pakistan Petroleum Limited 225.50 226.85 225.00 225.75 0.02 929,600
PRL Pakistan Refinery Limited 165.00 167.50 165.00 165.67 -0.92 1,800
PSO Pakistan State Oil Company Limited 370.50 371.95 366.00 367.00 -1.58 1,262,700
SHEL Shell Pakistan Limited 279.00 283.50 277.75 279.38 1.89 1,126,900
Personal Goods (Textile) (Number of traded companies in sector: 78)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.89 2.89 2.77 2.81 -0.01 507,000
APOT Apollo Textile Mills Limited 34.90 35.16 34.90 34.90 1.41 1,000
ADMM Artistic Denim Mills Limited 85.89 86.50 82.18 86.22 2.22 50,500
ARUJ Aruj Industries Limited 16.50 16.90 16.50 16.90 0.65 3,500
ASRL Associated Services Limited 8.20 8.20 8.20 8.20 -0.50 500
ANL Azgard Nine Limited 5.22 5.30 5.16 5.18 -0.06 1,285,500
BCML Babri Cotton Mills Limited 66.51 66.51 66.51 66.51 -3.48 500
BHAT Bhanero Textile Mills Limited 510.00 512.00 510.00 510.00 10.00 350
BILF Bilal Fibres Limited 8.35 8.35 7.41 7.64 -0.56 249,000
BTL Blessed Textile Mills Limited 155.99 156.11 150.00 156.11 7.43 70,600
BROT Brothers Textile Mills Limited 6.99 7.00 6.55 6.55 -0.43 11,500
CHBL Chenab Limited 5.41 5.56 5.41 5.45 0.04 18,500
CLCPS Chenab Limited - Preference Shares 1.80 1.87 1.80 1.82 0.02 54,500
CTM Colony Textile Mills Limited 4.90 4.90 4.66 4.74 -0.11 119,000
CFL Crescent Fibres Limited 31.00 31.00 31.00 31.00 -1.10 1,000
CJPL Crescent Jute Proudcts Limited 4.53 4.60 4.40 4.60 0.02 24,500
CRTM Crescent Textile Mills Limited 20.90 20.90 20.35 20.36 -0.24 28,500
DSIL D.S. Industires Limited 4.40 4.46 4.22 4.40 0.20 15,500
DSML Dar-es-Salaam Textile Mills Limited 6.50 6.50 6.50 6.50 0.50 500
DLL Dawood Lawrancepur Limited 118.00 118.00 115.00 117.47 -0.36 7,600
DFSM Dewan Farooque Spinning Mills Limited 3.30 3.40 3.30 3.40 0.05 60,000
ELSM Ellcot Spinning Mills Limited 87.30 89.00 87.30 88.00 0.00 7,500
FASM Faisal Spinning Mills Limited 173.00 173.00 160.00 162.01 -3.99 8,300
GADT Gadoon Textile Mills Limited 229.10 233.97 229.10 230.31 1.88 50,800
GATM Gul Ahmed Textile Mills Limited 68.98 69.40 67.80 67.92 -0.58 616,500
GUSM Gulistan Spinning Mills Limited 3.17 3.17 3.17 3.17 -0.23 500
GSPM Gulshan Spinning Mills Limited 3.15 3.15 3.15 3.15 -0.20 500
HIRAT Hira Textile Mills Limited 10.00 10.10 9.90 9.95 -0.09 95,500
IDRT Idrees Textile Mills Limited 15.50 15.70 15.50 15.70 0.40 1,500
IDYM Indus Dyeing Manufacturing Company Limited 800.00 800.00 800.00 800.00 10.00 100
ILTM Island Textile Mills Limited 870.00 870.00 870.00 870.00 -20.00 200
JKSM J.K. Spinning Mills Limited 34.00 34.95 32.73 32.73 -1.72 5,500
KOHTM Kohat Textile Mills Limited 15.90 15.90 15.49 15.70 0.21 88,500
KOIL Kohinoor Industries Limited 3.09 3.09 2.78 2.87 -0.05 8,500
KML Kohinoor Mills Limited 12.57 12.80 12.57 12.57 -0.02 10,000
KOSM Kohinoor Spinning Mills Limited 24.99 25.70 24.50 25.64 1.12 253,000
KTML Kohinoor Textile Mills Limited 23.21 23.80 23.01 23.69 0.22 259,500
LMSM Land Mark Spinning Industries Limited 7.98 7.98 7.93 7.93 -0.11 4,000
LEUL Leather Up Industries Limited 15.58 15.58 13.65 14.51 -0.08 71,500
LIBT Libaas Textile Limited 12.55 14.04 12.50 14.04 1.00 33,000
MQTM Maqbool Textile Mills Limited 22.90 23.00 21.76 21.91 -0.95 6,500
MSOT Masood Textile Mills Limited 98.74 98.74 98.74 98.74 -5.19 3,000
MEHT Mehmood Textile Mills Limited 228.00 239.90 228.00 228.03 -11.97 1,100
MTIL Mian Textile Industries Limited 3.10 3.10 3.00 3.05 -0.15 29,000
MFTM Mohummed Farooq Textile Mills Limited 5.10 5.34 5.10 5.15 0.19 40,000
MUBT Mubarak Textile Mills Limited 5.55 6.47 5.55 6.13 -0.42 3,000
MUKT Mukhtar Textile Mills Limited 2.65 2.65 2.22 2.47 -0.06 10,000
NPSM N.P. Spinning Mills Limited 44.59 44.59 44.59 44.59 -2.34 500
NCL Nishat Chunian Limited 40.56 41.90 40.56 41.25 0.03 1,068,000
NML Nishat Mills Limited 118.60 120.60 118.60 119.59 1.18 1,046,100
OLSM Olympia Spinning and Weaving Mills Limited 5.50 5.50 5.50 5.50 -0.05 500
PSYL Pakistan Synthetics Limited 16.50 17.15 16.50 16.99 0.20 21,500
PRET Premium Textile Mills Limited 92.00 95.00 92.00 92.92 -1.82 800
PRWM Prosperity Weaving Mills Limited 49.70 50.20 49.65 50.20 0.05 2,500
QUAT Quality Textile Mills Limited 106.23 106.23 106.23 106.23 0.00 500
RAVT Ravi Textile Mills Limited 3.50 3.89 3.50 3.59 0.04 4,500
REDCO Redco Textiles Limited 3.41 3.70 3.41 3.65 -0.05 21,000
REWM Reliance Weaving Mills Limited 35.77 37.20 35.76 37.20 0.68 8,000
RUBY Ruby Textile Mills Limited 7.50 8.00 6.63 6.98 -0.02 9,500
RUPL Rupali Polyester Limited 15.15 15.64 15.00 15.00 -0.76 40,000
SAIF Saif Textile Mills Limited 28.22 28.75 27.90 28.51 0.57 46,000
SJTM Sajjad Textile Mills Limited 10.21 10.21 10.21 10.21 -1.00 1,000
SMTM Samin Textiles Limited 10.00 10.50 10.00 10.02 -0.32 27,000
SNAI Sana Industries Limited 88.10 88.20 88.10 88.20 -0.30 2,000
SFL Sapphire Fibers Limited 350.00 360.00 350.00 354.40 7.37 4,300
SAPT Sapphire Textile Mills Limited 275.00 299.25 270.75 299.25 14.25 53,900
SSML Saritow Spinning Mills Limited 10.10 10.15 10.10 10.15 -0.03 18,500
SRVI Service Industries Limited 830.00 840.90 825.00 832.55 -10.88 5,250
SERT Service Textile Industries Limited 22.38 22.38 21.75 21.84 0.52 46,000
SURC Suraj Cotton Mills Limited 117.90 117.90 115.01 116.04 -1.56 6,500
THAS Taha Spinning Mills Limited 12.00 13.20 12.00 13.20 1.00 20,000
TATM Tata Textile Mills Limited 44.11 44.11 43.22 43.22 -2.27 26,000
TREET Treet Corporation Limited 122.00 124.85 118.65 119.95 -3.07 863,200
TRPOL Tri-Star Ployester Limited 1.50 1.65 1.50 1.64 0.06 94,500
YOUW Yousuf Weaving Mills Limited 3.95 3.95 3.95 3.95 -0.05 2,500
ZAHT Zahidjee Textile Mills Limited 15.30 15.30 14.00 14.08 -0.92 15,000
ZTL Zephyr Textile Limited 7.85 8.54 7.85 8.13 0.58 28,000
ZIL ZIL Limited 92.10 92.10 92.10 92.10 0.00 200
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 609.00 622.00 600.00 614.88 6.69 27,200
FEROZ Ferozsons Laboratories Limited 426.00 432.00 413.00 415.10 -8.50 52,800
GLAXO GlaxoSmithKline (Pakistan) Limited 203.00 205.80 201.51 203.02 2.53 976,400
HINOON Highnoon Laboratories Limited 225.00 232.00 223.50 225.90 -1.85 23,500
IBLHL IBL HealthCare Limited 142.50 147.68 142.50 145.84 5.19 204,700
OTSU Otsuka Pakistan Limited 111.00 113.90 108.30 110.20 1.50 53,500
SEARL The Searle Company Limited 253.50 258.00 251.05 252.46 0.43 587,700
Real Estate Investment and Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 66.03 66.03 66.03 66.03 -3.97 500
PACE Pace (Pakistan) Limited 3.80 3.94 3.65 3.80 0.05 1,912,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 29.00 29.23 28.00 28.16 -0.55 312,000
Support Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
TRGR TRG Pak (R) 1.19 1.45 1.19 1.37 0.02 1,174,000
TRG TRG Pakistan Limited 11.35 11.60 11.05 11.43 0.03 930,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 26.50 26.75 26.26 26.29 -0.16 331,000
TPL TPL Trakker Limited 9.52 9.93 9.40 9.79 0.21 160,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 970.00 970.00 895.00 920.00 -7.31 460
PMPK Philip Morris (Pakistan) Limited 751.00 817.39 751.00 817.39 38.92 5,650
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 85.00 87.99 84.74 87.95 -1.24 12,500
PIAA Pakistan International Airlines Corporation 5.99 6.03 5.87 5.93 0.06 871,000

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