ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, August 27, 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 August 27, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 28,252.84 28,307.89 27,584.79 27,811.35 -432.24 94,802,510
KSE-30 KSE-30 Index 19,710.05 19,753.52 19,207.86 19,365.10 -332.46 57,453,450
KSE-ALL KSE All Share Index 20,672.75 20,720.68 20,222.04 20,417.53 -253.24 132,312,500
KSE-MI30 KSE Meezan Index 46,045.75 46,124.85 45,010.91 45,374.53 -651.07 43,041,800
Automobile and Parts (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 104.50 104.50 104.50 104.50 -0.46 5,500
ATBA Atlas Battery Limited 466.00 489.90 465.99 474.61 -15.90 27,700
ATLH Atlas Honda Limited 240.00 240.00 238.00 239.88 -2.22 10,500
DFML Dewan Farooque Motors Limited 4.93 5.00 4.65 4.79 -0.21 1,052,500
EXIDE Exide Pakistan Limited 865.00 894.13 865.00 894.13 42.57 10,700
GTYR General Tyre and Rubber Co. of Pakistan Limited 85.50 85.90 83.20 83.99 -2.74 155,000
GHNL Ghandara Nissan Limited 36.44 36.49 34.83 34.83 -1.83 194,500
GAIL Ghani Automobile Industries Limited 3.93 4.06 3.90 3.95 -0.11 145,000
HCAR Honda Atlas Cars (Pakistan) Limited 99.00 99.95 94.00 97.13 -1.62 548,500
INDU Indus Motor Company Limited 570.00 573.00 551.24 552.59 -27.66 43,350
PSMC Pak Suzuki Motor Company Limited 249.99 249.99 234.84 234.84 -12.36 110,400
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 974.74 974.74 948.50 974.30 45.97 5,120
NMFL Nirala MSR Foods Limited 14.52 15.49 14.20 14.49 -0.67 108,000
SHEZ Shezan International Limited 900.00 900.00 900.00 900.00 0.00 4,050
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.18 8.18 8.18 8.18 0.23 500
ARPL Archroma Pakistan Limited 325.00 330.00 322.00 327.66 3.82 8,500
AHCL Arif Habib Corporation Limited 26.25 26.25 25.30 25.62 -0.71 151,500
BAPL Bawany Air Product Limited 6.25 6.25 6.25 6.25 -0.25 5,000
DAWH Dawood Hercules Corporation Limited 58.40 58.40 56.12 56.77 -1.84 24,000
DCH Descon Chemicals Limited 2.60 2.70 2.55 2.65 -0.05 30,500
DOL Descon Oxychem Limited 5.21 5.40 5.20 5.39 -0.01 24,000
DSFL Dewan Salman Fibre Limited 1.80 1.83 1.68 1.74 -0.05 151,000
DYNO Dynea Pakistan Limited 42.00 42.00 42.00 42.00 -0.80 5,500
ENGRO Engro Corporation Limited 170.00 170.00 161.00 161.39 -8.08 2,368,100
EFERT Engro Fertilizers Limited 53.39 53.39 51.00 51.75 -1.15 853,500
EPCL Engro Polymer and Chemicals Limited 11.24 11.25 11.00 11.23 0.02 137,500
FATIMA Fatima Fertilizer Company Limited 26.50 26.50 25.70 25.90 -0.82 565,000
FFBL Fauji Fertilizer Bin Qasim Limited 40.00 40.00 39.25 39.36 -0.64 368,500
FFC Fauji Fertilizer Company Limited 115.45 115.45 113.51 113.73 -1.00 1,855,700
GGL Ghani Gases Limited 22.30 22.79 22.11 22.52 -0.71 203,000
ICI I.C.I. Pakistan Limited 451.00 452.00 439.47 444.34 -18.26 125,400
ICL Ittehad Chemical Limited 31.98 31.98 29.35 29.35 -1.54 10,500
LINDE Linde Pakistan Limited 153.50 153.50 152.95 153.00 -8.00 1,500
LOTCHEM Lotte Chemical Pakistan Limited 6.64 6.64 6.30 6.34 -0.34 3,237,000
MWMP Mandviwala Mauser Plastic Industries Limited 2.75 2.75 2.75 2.75 0.15 500
NICL Nimir Industrial Chemicals Limited 24.50 24.70 23.75 24.45 0.08 19,500
PPVC Pakistan PVC Limited 4.80 4.80 4.26 4.30 -0.80 140,500
SHCI Shaffi Chemical Industries Limited 2.85 2.85 2.42 2.70 -0.10 3,500
SITC Sitara Chemical Industries Limited 297.01 299.00 296.00 299.00 -1.05 1,300
SPL Sitara Peroxide Limited 11.80 12.00 11.80 12.00 -0.01 28,500
WAHN Wah Noble Chemicals Limited 74.91 74.91 74.91 74.91 -3.94 500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 107.00 107.00 105.11 107.00 -2.46 25,400
AKBL Askari Bank Limited 19.30 19.45 19.00 19.40 0.08 958,500
BAFL Bank Al-Falah Limited 27.00 27.09 26.50 27.03 -0.04 1,569,500
BAHL Bank Al-Habib Limited 44.81 45.50 44.50 44.59 -0.91 252,500
BOK Bank Of Khyber Limited 7.80 8.20 7.75 8.18 0.36 19,500
BOP Bank Of Punjab Limited 8.00 8.00 7.65 7.91 -0.04 6,825,500
BIPL Bankislami Pakistan Limited 9.06 9.50 9.06 9.50 0.00 147,500
FABL Faysal Bank Limited 15.21 15.35 14.48 14.53 -0.95 4,043,000
HBL Habib Bank Limited 184.01 185.00 183.00 183.97 -1.04 30,100
HMB Habib Metropolitan Bank Limited 29.89 29.95 28.75 29.27 -0.62 69,500
JSBL JS Bank Limited 4.70 4.70 4.45 4.58 -0.14 2,957,000
KASBB KASB Bank Limited 1.44 1.49 1.42 1.49 0.05 40,500
MCB MCB Bank Limited 284.95 284.95 272.00 274.69 -8.08 448,800
MEBL Meezan Bank Limited 38.78 38.78 38.31 38.49 -1.47 13,000
NBP National Bank Of Pakistan 56.99 56.99 54.00 55.60 -0.98 3,262,500
NIB NIB Bank Limited 2.00 2.00 1.90 1.97 0.00 1,042,500
SBL Samba Bank Limited 5.81 6.18 5.80 6.16 -0.04 20,000
SILK Silkbank Limited 1.99 2.19 1.99 2.15 0.18 1,832,500
SNBL Soneri Bank Limited 12.10 12.35 12.00 12.25 -0.17 24,000
SCBPL Standard Chartered Bank Limited 23.95 24.62 23.80 24.37 0.92 26,500
SMBL Summit Bank Limited 2.80 3.00 2.70 2.90 -0.04 972,500
UBL United Bank Limited 175.99 176.44 170.30 172.08 -3.47 1,202,400
Construction and Materials (Cement) (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 155.61 156.00 151.95 152.19 -7.75 45,700
ACPL Attock Cement (Pakistan) Limited 155.07 160.00 154.78 160.00 2.50 38,600
BERG Berger Paints Pakistan Limited 48.75 48.75 47.25 47.61 -2.11 35,000
CHCC Cherat Cement Company Limited 75.50 75.50 72.85 74.49 -1.37 383,500
DGKC D.G. Khan Cement Company Limited 72.50 72.50 69.57 71.71 -1.08 2,837,500
DBCI Dadabhoy Cement Industries Limited 3.26 3.40 3.24 3.37 0.07 103,500
DADX Dadex Eternit Limited 25.45 25.45 25.45 25.45 0.95 500
DCL Dewan Cement Limited 5.66 5.99 5.65 5.70 -0.12 103,500
FCCL Fauji Cement Company Limited 18.44 18.50 17.98 18.28 -0.16 3,615,500
FECTC Fecto Cement Limited 42.51 42.51 41.34 42.24 -1.27 69,500
FLYNG Flying Cement Company Limited 5.65 5.70 5.60 5.70 -0.15 30,000
GWLC Gharibwal Cement Limited 16.75 17.20 16.75 17.00 -0.75 3,000
HADC Haydary Construction Company Limited 1.83 2.00 1.83 1.98 -0.17 5,000
JVDC Javedan Corporation Limited 46.60 46.60 46.55 46.55 -2.45 2,000
KOHC Kohat Cement Limited 119.80 119.80 112.10 112.11 -5.89 700,500
LPCL Lafarge Pakistan Cement Limited 15.05 15.15 14.85 15.02 -0.05 4,071,500
LUCK Lucky Cement Limited 358.99 358.99 340.54 340.54 -17.92 1,132,800
MLCF Maple Leaf Cement Factory Limited 26.39 26.55 25.17 25.54 -0.95 7,680,500
PIOC Pioneer Cement Limited 47.92 47.92 45.63 45.71 -2.32 3,156,000
POWER Power Cement Limited 4.96 5.00 4.85 4.89 -0.12 189,000
STCL Shabbir Tiles and Ceramics Limited 7.50 7.58 7.35 7.56 0.05 27,500
Electricity (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 22.25 22.30 22.25 22.30 0.05 5,000
HUBC Hub Power Company Limited 62.55 62.94 61.51 62.87 -0.13 652,000
IDEN Ideal Energy Limited 4.05 4.05 4.05 4.05 -0.18 2,000
JPGL Japan Power Generation Limited 2.05 2.11 2.00 2.10 -0.06 518,500
KEL K-Electric Limited 6.95 7.00 6.65 6.74 -0.21 6,187,500
KOHE Kohinoor Energy Limited 41.20 41.46 40.81 41.44 0.26 86,000
KOHP Kohinoor Power Company Limited 2.14 2.39 2.14 2.39 0.27 7,000
KAPCO Kot Addu Power Company Limited 62.82 63.45 61.50 62.50 -0.39 379,000
LPL Lalpir Power Limited 17.50 17.98 16.85 16.86 -0.99 298,500
NCPL Nishat Chunian Power Limited 39.30 39.50 38.95 39.03 -0.12 106,500
NPL Nishat Power Limited 37.00 37.00 36.40 36.70 -0.31 135,000
PKGP PAKGEN Power Limited 17.95 17.95 17.00 17.13 -0.87 1,149,500
SEPCO Southern Electric Power Company Limited 1.65 1.69 1.50 1.63 -0.07 769,500
TSPL Tri-Star Power Limited 1.31 1.53 1.30 1.53 0.03 2,000
Engineering (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 238.00 243.00 236.00 240.05 -2.21 2,000
GHNI Ghandhara Industries Limited 30.60 30.70 30.08 30.16 -1.50 37,500
HINO HinoPak Motors Limited 461.10 467.00 454.13 467.00 -11.03 10,100
KSBP K.S.B. Pumps Co. Limited 78.50 79.95 78.50 79.95 -2.47 3,000
MTL Millat Tractors Limited 481.00 490.00 480.00 490.00 0.25 1,900
Equity Investment Instruments (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 6.55 6.75 6.55 6.75 0.00 2,500
BRR B.R.R. Guardian Modaraba 5.36 5.50 5.27 5.50 -0.20 42,000
FECM First Elite Capital Modaraba 3.50 3.99 3.43 3.81 -0.39 279,000
FHAM First Habib Modarba Limited 9.85 9.85 9.80 9.80 -0.05 15,000
FNBM First National Bank Modarba 3.64 3.64 3.50 3.57 0.32 1,000
PAKMI First Pakistan Modarba 2.50 2.69 2.38 2.38 -0.22 22,500
PMI First Prudential Modarba 1.71 1.88 1.71 1.88 -0.11 4,500
FPJM First Punjab Modarba 3.50 3.55 3.50 3.55 -0.14 25,000
FUDLM First UDL Modarba 18.10 18.70 18.10 18.50 0.11 559,500
GASF Golden Arrow Selected Funds Limited 9.10 9.12 8.61 8.91 -0.09 179,000
MODAM Modaraba Al - Mali 1.71 1.71 1.71 1.71 -0.07 2,000
NBF Namco Balance Fund 6.79 6.79 6.79 6.79 -0.21 500
PGF PICIC Growth Fund 30.15 31.90 30.00 31.26 0.70 420,000
PIF PICIC Investment Fund 13.65 14.10 13.41 13.99 0.38 480,000
SCM Standard Chartered Modaraba 22.50 22.50 22.50 22.50 0.00 1,000
TSMF Tri-Star Mutual Fund Limited 3.48 3.48 3.48 3.48 -0.06 2,500
Financial Services (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 55.10 55.50 53.85 54.83 -0.55 76,500
DEL Dawood Equities Limited 2.22 2.30 2.20 2.30 0.10 6,000
ESBL Escorts Investment Bank Limited 2.90 2.98 2.90 2.98 0.20 1,000
FCSC First Capital Securites Corporation Limited 2.15 2.15 2.00 2.00 -0.15 1,500
FCIBL First Credit & Invest Bank Limited 4.49 4.49 4.49 4.49 -1.00 1,000
FDIBL First Dawood Investment Bank Limited 1.25 1.45 1.25 1.45 0.20 8,500
FNEL First National Equities Limited 2.45 2.45 2.45 2.45 -0.05 3,500
GRYL Grays Leasing Limited 5.24 5.24 5.24 5.24 0.86 500
IGIBL IGI Investment Bank Limited 1.32 1.32 1.27 1.31 0.01 10,000
IFSL Invest & Finance Securities Limited 18.25 18.27 18.25 18.26 -0.44 3,000
ICIBL Invest Capital Investment Bank Limited 1.70 1.72 1.70 1.72 -0.08 5,000
JSCL Jahangir Siddiqui Company Limited 8.09 8.10 7.76 7.92 -0.20 2,343,500
JSIL JS Investments Limited 10.90 10.90 10.31 10.49 -0.44 1,027,500
KASBSL KASB Securities Limited 5.16 5.59 5.16 5.59 -0.25 11,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 15.20 15.50 15.15 15.50 0.06 9,500
OLPL Orix Leasing Pakistan Limited 33.50 34.00 33.50 33.75 -0.25 37,500
PASL Pervez Ahmed Securities Limited 3.00 3.05 2.90 3.04 0.04 251,500
SPLC Saudi Pak Leasing Company Limited 2.71 2.89 2.70 2.82 -0.03 11,500
SCLL Standard Chartered Leasing Limited 7.50 7.50 7.50 7.50 0.30 500
TRIBL Trust Investment Bank Limited 1.39 1.39 1.36 1.36 0.06 2,000
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 23.81 24.05 23.55 23.86 0.02 2,383,500
TELE Telecard Limited 3.06 3.07 2.96 3.04 -0.06 749,500
WTL WorldCall Telecom Limited 1.84 1.85 1.65 1.85 -0.02 312,000
Food Producers (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 7.98 7.98 7.98 7.98 0.38 500
ADAMS Adam Sugar Mills Limited 20.74 20.74 19.25 19.41 -0.49 3,500
ALNRS Al-Noor Sugar Mills Limited 34.00 34.00 34.00 34.00 0.00 1,000
CHAS Chashma Sugar Mills Limited. 19.25 19.25 19.25 19.25 -0.20 1,000
CSUML Colony Sugar Mills Limited 6.00 6.30 5.51 6.30 -0.02 9,500
DAAG Data Agro Limited 11.70 11.70 11.70 11.70 0.59 1,000
DWSM Dewan Sugar Mills Limited 2.55 2.61 2.55 2.60 -0.10 35,500
EFOODS Engro Foods Limited 96.09 96.09 90.97 92.01 -3.74 833,200
FRSM Faran Sugar Mills Limited 34.00 34.01 33.90 34.00 -0.25 14,000
HABSM Habib Sugar Mills Limited 36.00 36.00 36.00 36.00 0.30 500
HAL Habib-ADM Limited 32.50 33.01 32.50 33.01 0.18 1,000
HWQS Haseeb Waqas Sugar Mills Limited 5.10 5.25 5.00 5.19 0.04 8,500
KOHS Kohinoor Sugar Mills Limited 7.00 7.10 7.00 7.05 -0.94 2,000
MIRKS Mirpurkhas Sugar Mills Limited 53.01 55.40 52.30 54.35 -0.70 19,000
MZSM Mirza Sugar Mills Limited 2.75 2.99 2.58 2.87 0.32 82,000
MFFL Mitchells Fruit Farms Limited 520.10 536.50 501.00 536.50 16.40 600
NATF National Foods Limited 690.00 700.00 690.00 700.00 -2.00 300
NESTLE Nestle Pakistan Limited 7,300.00 7,500.00 7,300.00 7,500.00 100.00 100
QUICE Quice Food Limited 6.70 6.73 6.55 6.70 -0.05 33,500
RMPL Rafhan Maize Products Limited 10,500.00 10,700.00 10,400.00 10,700.00 -122.50 560
SHSML Shahmurad Sugar Mills Limited 28.30 29.00 28.30 29.00 0.10 1,000
SGML Shakerganj Mills Limited 14.15 14.15 13.31 13.32 -0.83 62,500
UPFL Unilever Pakistan Foods Limited 8,000.00 8,000.00 8,000.00 8,000.00 0.00 20
Forestry (Paper and Board) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 39.51 40.00 39.00 39.30 -1.56 85,000
SEPL Security Paper Limited 65.50 65.50 65.00 65.00 -1.48 7,500
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 63.40 64.95 63.40 64.50 -2.02 9,500
ECOP Ecopack Limited 15.25 15.25 15.00 15.00 -0.55 18,500
GHGL Ghani Glass Mills Limited 48.00 48.99 47.50 48.99 -1.01 6,500
MACFL Macpac Films Limited 14.30 14.30 14.30 14.30 0.31 3,500
MERIT Merit Packaging Limited 15.60 15.84 15.25 15.75 -0.29 15,000
PKGS Packages Limited 482.05 482.52 474.00 475.98 -6.66 31,000
SIEM Siemens Pakistan Engineering Co. Limited 951.00 978.00 937.97 975.95 -11.38 3,180
THALL Thal Limited 192.01 193.00 190.15 190.15 -10.00 38,800
TRIPF Tri-Pack Films Limited 151.00 152.00 150.00 151.55 -1.20 51,200
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 121.60 129.00 121.50 123.84 -2.18 1,400
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 13.13 13.13 12.50 12.69 -0.51 12,500
PAEL Pak Elektron Limited 29.50 29.50 28.07 28.36 -1.18 7,695,000
SING Singer Pakistan Limited 17.70 18.00 17.70 18.00 -0.70 9,000
TGL Tariq Glass Industries Limited 29.00 29.00 27.69 28.37 -0.77 313,500
Industrial metals and Mining (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.10 7.10 7.00 7.00 -0.23 15,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 6.00 6.00 6.00 6.00 -0.10 500
CSAP Crescent Steel & Allied Products Limited 36.40 36.55 35.05 35.40 -1.49 258,500
DSL Dost Steels Limited 2.99 3.07 2.90 3.00 0.09 40,500
HSPI Huffaz Seamless Pipe Industries Limited 15.00 15.00 15.00 15.00 0.15 1,000
INIL International Industries Limited 49.50 50.01 49.50 50.00 -0.57 20,000
ISL International Steels Limited 22.00 22.45 22.00 22.39 -0.11 91,500
STPL Siddiqsons Tin Plate Limited 6.20 6.41 6.01 6.25 -0.15 27,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 20.40 20.45 19.56 19.98 -0.48 1,621,000
PICT Pakistan International Container Terminal Limited 274.00 275.00 272.00 272.00 2.00 1,000
PNSC Pakistan National Shipping Corporation Limited 58.02 61.50 57.47 61.50 1.01 24,500
Life Insurance (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 5.00 5.00 5.00 5.00 0.74 3,000
EFUL EFU Life Assurance Limited 120.01 120.01 119.01 119.67 -3.87 700
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 116.39 121.99 114.77 117.01 -3.80 62,800
MDTL Media Times Limited 2.00 2.05 2.00 2.00 0.00 63,000
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 19.80 19.80 19.05 19.29 -0.56 242,500
SSGC Sui Southern Gas Company Limited 27.25 27.25 26.01 26.01 -1.36 5,681,000
Non Life Insurance (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.06 47.47 45.95 46.84 -0.28 2,991,500
AGIC Askari General Inusrance Company Limited 19.25 19.78 19.00 19.78 -0.02 350,500
ATIL Atlas Insurance Limited 61.55 61.55 61.55 61.55 -0.56 500
CENI Century Insurance Comany Limited 15.91 16.00 15.91 16.00 0.00 3,500
CYAN Cyan Limited 75.37 75.37 75.37 75.37 3.58 1,500
EFUG EFU General Insurance Limited 101.00 101.00 100.00 100.16 -1.68 45,500
HICL Habib Insurance Company Limited 15.10 15.35 15.00 15.35 0.10 10,500
IGIIL IGI Insurance Limited 196.00 199.99 192.35 193.74 -8.73 168,700
JGICL Jubilee General Insurance Company Limited 81.10 81.10 81.10 81.10 -0.90 500
PAKRI Pakistan Reinsurance Company Limited 23.86 24.73 23.77 24.57 0.27 154,000
RICL Reliance Insurance Company Limited 8.97 9.19 8.97 9.19 0.19 3,500
SHNI Shaheen Insurance Company Limited 5.20 5.20 5.20 5.20 0.00 500
SSIC Silver Star Insurance Co. Limited 7.61 7.61 6.90 6.90 -0.80 50,500
TDIL TPL Direct Insurance Limited 19.75 21.80 19.75 21.16 0.38 74,000
UNIC United Insurance Company of Pakistan Limited 16.83 16.99 16.65 16.69 -0.07 12,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 550.00 560.00 535.01 549.77 -0.92 71,750
ATRL Attock Refinery Limited 185.50 185.50 178.10 180.79 -5.62 177,100
BPL Burshane LPG (Pakistan) Limited 32.65 32.89 31.69 31.69 -0.97 25,000
BYCO Byco Petroleum Pakistan Limited 9.78 9.79 9.28 9.51 -0.26 1,354,000
HASCOL Hascol Petroleum Limited 72.80 73.24 69.24 70.10 -2.78 1,610,500
MARI Mari Petroleum Company Limited 366.85 367.70 354.00 359.11 -8.10 301,800
NRL National Refinery Limited 186.90 187.20 178.00 180.01 -4.35 71,300
OGDC Oil and Gas Development Company Limited 253.80 253.80 245.33 249.45 -2.16 977,500
POL Pakistan Oilfields Limited 551.99 554.54 549.00 552.82 0.87 299,950
PPL Pakistan Petroleum Limited 222.01 222.97 217.00 219.60 -2.19 4,779,000
PRL Pakistan Refinery Limited 170.00 170.00 170.00 170.00 0.00 100
PSO Pakistan State Oil Company Limited 367.98 368.95 357.10 360.36 -7.75 1,785,800
SHEL Shell Pakistan Limited 234.75 235.00 227.00 229.58 -4.09 299,200
Personal Goods (Textile) (Number of traded companies in sector: 68)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.01 5.01 4.70 4.97 -0.52 8,500
AHTM Ahmed Hassan Textile Mills Limited 24.75 24.75 24.75 24.75 -1.05 1,000
AATM Ali Asghar Textile Mills Limited 5.80 5.80 5.80 5.80 0.40 500
AMTEX Amtex Limited 2.55 2.63 2.53 2.62 0.05 184,500
APOT Apollo Textile Mills Limited 20.00 20.00 20.00 20.00 -1.48 1,000
ADMM Artistic Denim Mills Limited 89.00 89.00 84.61 85.62 -3.18 12,000
ASTM Asim Textile Mills Limited 16.74 17.46 16.74 17.38 -0.36 2,000
ANL Azgard Nine Limited 4.84 4.94 4.71 4.90 -0.02 636,000
BNWM Bannu Woollen Mills Limited 74.00 74.01 74.00 74.00 -1.50 3,000
BATA Bata Pakistan Limited 3,110.00 3,189.00 3,094.15 3,188.91 -68.09 960
BROT Brothers Textile Mills Limited 6.81 6.81 6.80 6.80 0.00 15,500
CHBL Chenab Limited 4.08 4.15 4.00 4.15 -0.01 90,500
CLCPS Chenab Limited - Preference Shares 1.67 1.70 1.58 1.65 -0.06 250,500
COLG Colgate Palmolive (Pakistan) Limited 1,490.00 1,500.00 1,490.00 1,500.00 10.00 60
CTM Colony Textile Mills Limited 4.08 4.20 4.02 4.10 -0.09 38,000
CRTM Crescent Textile Mills Limited 18.00 18.39 17.66 18.39 0.18 11,500
DSIL D.S. Industires Limited 3.15 3.59 3.15 3.42 -0.10 19,000
DLL Dawood Lawrancepur Limited 99.85 102.89 99.50 99.50 1.00 10,500
DFSM Dewan Farooque Spinning Mills Limited 2.50 2.65 2.50 2.60 0.05 24,000
DMTM Dewan Mushtaq Textile Mills Limited 9.05 9.05 9.00 9.00 -0.75 2,000
ELSM Ellcot Spinning Mills Limited 70.25 70.25 70.00 70.00 -2.00 1,000
FASM Faisal Spinning Mills Limited 121.02 121.02 121.02 121.02 0.00 100
FZCM Fazal Cloth Mills Limited 113.75 119.40 113.43 119.40 0.00 200
GADT Gadoon Textile Mills Limited 192.50 192.50 186.50 190.68 -4.88 29,000
GFIL Ghazi Fabrics International Limited 8.30 8.36 8.30 8.36 0.87 1,000
GATM Gul Ahmed Textile Mills Limited 55.01 57.90 53.31 57.30 1.95 252,000
GSPM Gulshan Spinning Mills Limited 2.60 2.60 2.40 2.40 -0.51 1,500
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 0.01 500
HIRAT Hira Textile Mills Limited 9.31 9.44 9.20 9.33 -0.05 47,500
ISTM Ishaq Textile Mills Limited 17.06 17.06 17.06 17.06 -0.94 500
ILTM Island Textile Mills Limited 899.50 899.95 899.50 899.73 34.73 100
JKSM J.K. Spinning Mills Limited 31.15 31.19 31.15 31.15 1.40 7,500
JUBS Jubilee Spinning and Weaving Mills Limited 3.45 3.45 3.45 3.45 -0.04 500
KOHTM Kohat Textile Mills Limited 11.51 11.70 11.50 11.70 -0.80 7,000
KOIL Kohinoor Industries Limited 2.37 2.69 2.37 2.67 0.27 2,000
KML Kohinoor Mills Limited 11.00 11.00 10.75 10.87 -0.61 4,000
KOSM Kohinoor Spinning Mills Limited 22.00 22.00 22.00 22.00 -0.05 1,500
KTML Kohinoor Textile Mills Limited 21.00 22.65 21.00 21.89 0.21 34,000
LMSM Land Mark Spinning Industries Limited 5.94 5.94 5.94 5.94 -1.00 500
LEUL Leather Up Industries Limited 10.75 10.99 10.15 10.77 -0.22 78,500
MSOT Masood Textile Mills Limited 130.00 132.00 127.00 128.98 -3.02 36,900
MTIL Mian Textile Industries Limited 2.30 2.69 2.30 2.50 -0.15 21,500
MUKT Mukhtar Textile Mills Limited 1.20 1.60 1.20 1.50 -0.10 7,000
NCL Nishat Chunian Limited 37.85 37.85 36.50 37.17 -0.43 698,500
NML Nishat Mills Limited 102.01 102.85 98.00 99.38 -3.10 1,234,000
OLSM Olympia Spinning and Weaving Mills Limited 6.30 6.40 5.72 6.03 -0.69 25,500
OLTM Olympia Textile Mills Limited 10.44 10.49 10.44 10.47 0.98 13,500
PSYL Pakistan Synthetics Limited 12.42 13.34 12.42 13.34 -0.05 3,500
RAVT Ravi Textile Mills Limited 2.70 3.00 2.70 2.84 0.09 7,500
REDCO Redco Textiles Limited 3.60 3.69 3.50 3.50 0.10 11,000
REWM Reliance Weaving Mills Limited 32.65 32.65 32.65 32.65 -1.65 500
RUPL Rupali Polyester Limited 15.99 15.99 14.45 14.48 -0.72 2,000
SAIF Saif Textile Mills Limited 22.12 22.34 21.81 22.34 -0.18 9,500
SANE Salman Noman Enterpries Limited 3.40 3.40 3.40 3.40 -0.60 500
SMTM Samin Textiles Limited 7.50 8.71 7.50 8.21 0.50 18,000
SFL Sapphire Fibers Limited 280.00 285.00 280.00 285.00 0.00 1,200
SSML Saritow Spinning Mills Limited 9.51 9.70 9.50 9.70 0.00 25,000
SRVI Service Industries Limited 600.01 604.00 595.00 600.98 -3.58 2,750
SZTM Shahzad Textile Mills Limited 20.50 20.50 20.50 20.50 -1.40 1,000
STML Shams Textile Mills Limited 26.60 26.60 26.60 26.60 -1.40 2,000
SUHJ Suhail Jute Mills Limited 13.50 13.50 13.50 13.50 0.50 500
SURC Suraj Cotton Mills Limited 95.00 97.00 95.00 97.00 0.00 2,900
TATM Tata Textile Mills Limited 35.00 35.00 35.00 35.00 -1.11 1,500
TREET Treet Corporation Limited 103.50 103.50 98.25 100.04 -3.18 203,800
TCLTC Treet Corporation Limited (Pref Term Certificates) 54.50 54.50 54.50 54.50 -2.70 10,000
TRPOL Tri-Star Ployester Limited 1.35 1.44 1.30 1.31 -0.03 46,000
YOUW Yousuf Weaving Mills Limited 3.25 3.25 3.22 3.22 -0.53 50,000
ZTL Zephyr Textile Limited 7.70 8.00 7.05 7.30 -0.75 27,500
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 485.00 500.00 475.19 482.82 -17.38 44,750
FEROZ Ferozsons Laboratories Limited 202.20 219.85 202.20 206.72 -3.51 49,600
GLAXO GlaxoSmithKline (Pakistan) Limited 152.90 154.00 148.10 153.49 1.04 226,900
HINOON Highnoon Laboratories Limited 157.55 163.44 157.55 163.36 -1.12 4,600
IBLHL IBL HealthCare Limited 91.60 91.60 85.31 88.50 -1.00 3,100
SAPL Sanofi-Aventis Pakistan Limited 730.00 730.00 730.00 730.00 -5.00 100
SEARL The Searle Company Limited 175.30 175.30 168.25 169.27 -7.83 209,100
WYETH Wyeth Pakistan Limited 3,200.11 3,200.11 3,200.11 3,200.11 -164.27 20
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 3.49 3.49 3.26 3.40 -0.01 209,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 23.50 23.84 23.00 23.26 -0.67 251,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 9.75 10.70 9.01 10.06 0.16 8,197,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 25.22 25.22 24.40 24.79 -0.52 946,000
TPL TPL Trakker Limited 9.00 9.14 8.90 9.10 0.18 1,068,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 318.25 318.25 318.25 318.25 -16.75 100
PAKT Pakistan Tobacco Company Limited 972.00 1,005.00 972.00 1,002.50 -20.00 80
PMPK Philip Morris (Pakistan) Limited 500.00 500.00 500.00 500.00 -14.00 100
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.58 5.58 5.43 5.50 -0.07 1,267,000
Future Contracts (Number of traded companies in sector: 61)
Symbol Company Name Open High Low Close Change Volume
NBP-SEP   57.05 57.05 54.70 56.01 0.00 293,000
AKBL-AUGB   19.20 19.45 19.00 19.45 0.00 21,000
SSGC-SEP   27.10 27.10 26.62 26.62 0.00 216,000
BOP-SEP   8.04 8.19 7.75 7.99 0.00 1,627,500
FATIMA-SEP   26.60 26.60 26.31 26.44 0.00 62,000
MLCF-SEP   26.50 26.65 25.43 25.80 0.00 1,365,500
PSO-SEP   372.05 372.05 360.30 363.80 0.00 1,058,500
AHCL-SEP   26.00 27.80 26.00 26.45 0.00 7,000
SNGP-AUG   19.40 19.40 19.15 19.33 0.00 12,000
UBL-SEP   173.00 173.00 170.00 171.42 0.00 148,000
DAWH-SEP   58.11 59.00 57.00 57.00 0.00 1,500
NML-SEP   103.00 103.24 99.20 100.42 0.00 362,500
PPL-AUG   222.51 222.51 217.51 219.83 0.00 1,272,000
NBP-AUG   56.60 56.60 54.15 55.64 0.00 442,000
SSGC-AUG   27.11 27.11 26.17 26.17 0.00 295,000
BOP-AUG   7.99 8.00 7.69 7.92 0.00 1,573,500
FATIMA-AUG   26.40 26.40 25.91 25.93 0.00 65,000
MLCF-AUG   26.40 26.40 25.23 25.52 0.00 1,495,000
PSO-AUG   368.00 369.00 357.75 360.96 0.00 1,053,000
LUCK-SEP   361.00 361.00 343.74 343.74 0.00 413,000
AHCL-AUG   26.11 26.11 25.50 25.51 0.00 2,000
UBL-AUG   176.25 176.25 170.00 172.24 0.00 209,000
DAWH-AUG   58.51 58.51 55.95 57.00 0.00 13,500
NML-AUG   102.05 102.10 98.50 99.46 0.00 279,000
CHCC-SEP   54.10 54.10 52.56 53.99 0.00 46,500
FFBL-AUG   39.75 39.75 39.55 39.65 0.00 27,000
AICL-SEP   47.50 47.80 46.25 47.23 0.00 561,000
OGDC-SEP   250.00 250.00 243.05 247.00 0.00 54,500
ATRL-SEP   186.00 186.00 180.00 182.67 0.00 91,500
LUCK-AUG   357.00 358.99 341.25 341.25 0.00 342,500
PAEL-SEP   29.50 29.75 28.45 28.50 0.00 577,500
PTC-SEP   23.95 24.50 23.86 24.10 0.00 286,500
MCB-SEP   275.00 276.00 271.00 272.40 0.00 57,500
CHCC-AUG   75.44 75.44 73.10 74.74 0.00 131,000
AICL-AUG   47.01 47.40 45.95 46.94 0.00 464,000
OGDC-AUG   251.50 251.70 246.00 250.25 0.00 95,000
ATRL-AUG   184.01 184.01 178.50 181.13 0.00 123,000
KEL-SEP   6.90 7.00 6.76 7.00 0.00 4,000
NCL-SEP   37.50 37.75 37.00 37.60 0.00 845,000
PIOC-SEP   50.00 50.00 46.18 46.33 0.00 295,000
FCCL-SEP   18.00 18.00 17.50 17.77 0.00 126,500
PTC-AUG   23.70 24.00 23.50 23.86 0.00 377,000
MCB-AUG   280.00 280.90 273.01 275.62 0.00 132,500
FABL-AUG   15.10 15.50 14.50 14.54 0.00 50,500
EFOODS-SEP   96.60 96.60 92.07 92.72 0.00 466,000
NCL-AUG   37.51 37.51 36.55 37.19 0.00 1,167,500
PIOC-AUG   48.00 48.00 45.67 45.82 0.00 245,500
DGKC-SEP   72.50 72.75 70.30 72.33 0.00 1,257,000
FCCL-AUG   18.49 18.49 18.00 18.25 0.00 1,125,000
BAFL-SEP   27.40 27.40 27.40 27.40 0.00 25,000
ENGRO-SEP   167.40 167.75 160.50 161.54 0.00 768,500
EFOODS-AUG   96.00 96.00 91.23 91.89 0.00 752,000
FFC-SEP   112.10 112.40 111.50 111.75 0.00 154,000
DGKC-AUG   72.50 72.50 69.60 71.86 0.00 1,815,000
LPCL-SEP   15.10 15.39 15.02 15.22 0.00 560,500
BAFL-AUG   26.90 27.10 26.90 27.10 0.00 30,000
ENGRO-AUG   169.20 169.50 161.28 162.10 0.00 931,500
HUBC-AUG   62.50 63.13 62.50 62.80 0.00 3,500
SNGP-SEP   19.53 20.00 19.50 19.50 0.00 44,500
PPL-SEP   224.00 224.45 218.60 221.65 0.00 1,091,500
FFC-AUG   114.25 115.00 113.75 113.91 0.00 89,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
ENGROTFC2   99.40 101.30 99.40 100.28 0.00 5,425

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