ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Monday, September 1, 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 29, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 28,152.11 28,838.11 28,152.11 28,567.74 793.31 143,744,610
KSE-30 KSE-30 Index 19,585.52 20,075.06 19,622.87 19,877.88 612.40 95,794,000
KSE-ALL KSE All Share Index 20,711.96 21,179.46 20,711.96 21,014.45 543.59 187,806,410
KSE-MI30 KSE Meezan Index 46,573.87 47,013.81 45,902.96 46,494.76 1,258.64 67,606,850
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 101.00 103.99 101.00 102.40 2.17 25,500
ATBA Atlas Battery Limited 484.50 484.50 465.25 480.00 14.83 6,400
ATLH Atlas Honda Limited 245.00 252.00 243.00 252.00 12.00 111,300
BWHL Baluchistan Wheels Limited 40.00 40.65 38.00 40.65 0.65 2,500
DFML Dewan Farooque Motors Limited 5.29 5.60 4.95 5.40 0.45 1,313,000
EXIDE Exide Pakistan Limited 985.00 985.77 891.89 892.45 -46.38 71,400
GTYR General Tyre and Rubber Co. of Pakistan Limited 89.91 90.40 85.00 85.87 -1.29 507,500
GHNL Ghandara Nissan Limited 35.50 35.79 33.00 35.33 1.24 308,500
GAIL Ghani Automobile Industries Limited 4.10 4.25 4.00 4.05 0.10 174,500
HCAR Honda Atlas Cars (Pakistan) Limited 102.50 102.99 98.50 100.79 2.70 648,500
INDU Indus Motor Company Limited 570.00 585.00 568.00 581.75 15.85 18,100
PSMC Pak Suzuki Motor Company Limited 237.90 240.06 230.50 238.67 10.04 219,800
SAZEW Sazgar Engineering Works Limited 30.50 30.62 30.50 30.62 1.45 4,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 995.00 1,052.04 975.00 1,046.61 44.66 10,780
NMFL Nirala MSR Foods Limited 15.49 15.50 14.80 15.00 0.50 69,500
SHEZ Shezan International Limited 925.00 930.00 925.00 930.00 -10.40 100
Chemicals (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.20 8.25 8.20 8.25 0.07 4,000
ARPL Archroma Pakistan Limited 329.00 331.90 321.00 324.90 2.69 15,100
AHCL Arif Habib Corporation Limited 25.89 26.59 25.25 25.91 0.58 1,178,500
BIFO Biafo Industries Limited 137.00 137.80 137.00 137.80 3.80 1,300
DAWH Dawood Hercules Corporation Limited 59.90 60.39 58.50 58.93 1.41 249,000
DCH Descon Chemicals Limited 2.58 2.89 2.58 2.74 0.00 41,000
DOL Descon Oxychem Limited 5.26 5.50 5.00 5.33 0.28 72,000
DSFL Dewan Salman Fibre Limited 1.76 1.88 1.76 1.86 0.11 279,000
DYNO Dynea Pakistan Limited 43.00 43.00 40.80 40.80 -1.20 14,500
ENGRO Engro Corporation Limited 164.40 166.54 160.01 164.88 6.27 1,631,400
EFERT Engro Fertilizers Limited 54.09 55.09 53.60 53.90 1.40 2,485,500
EPCL Engro Polymer and Chemicals Limited 11.74 11.74 11.21 11.30 0.22 205,000
FATIMA Fatima Fertilizer Company Limited 26.48 27.34 25.80 26.13 0.09 473,500
FFBL Fauji Fertilizer Bin Qasim Limited 39.80 40.88 39.53 39.69 0.16 392,000
FFC Fauji Fertilizer Company Limited 114.70 115.75 113.90 114.86 1.55 1,343,800
GGL Ghani Gases Limited 23.50 24.51 23.00 24.21 0.86 181,500
ICI I.C.I. Pakistan Limited 465.00 476.35 458.00 474.17 20.50 54,700
ICL Ittehad Chemical Limited 28.75 29.38 28.75 29.38 1.27 4,000
LOTCHEM Lotte Chemical Pakistan Limited 6.75 6.84 6.40 6.55 0.14 2,968,000
NICL Nimir Industrial Chemicals Limited 25.15 25.49 24.76 25.04 0.49 8,000
PPVC Pakistan PVC Limited 4.50 4.50 4.20 4.36 0.26 4,500
SITC Sitara Chemical Industries Limited 310.00 311.00 304.00 308.72 0.60 3,300
SPL Sitara Peroxide Limited 12.40 12.40 12.01 12.39 0.37 72,500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 108.99 110.60 108.00 108.06 2.72 26,000
AKBL Askari Bank Limited 19.89 20.20 19.35 19.72 0.38 1,747,500
BAFL Bank Al-Falah Limited 27.25 28.05 27.13 27.68 0.82 2,955,000
BAHL Bank Al-Habib Limited 45.00 45.49 44.70 45.00 1.67 1,277,500
BOK Bank Of Khyber Limited 8.15 8.15 8.00 8.04 0.29 15,000
BOP Bank Of Punjab Limited 8.11 8.39 7.92 8.06 0.15 14,540,500
BIPL Bankislami Pakistan Limited 9.51 9.60 9.50 9.51 0.09 175,500
FABL Faysal Bank Limited 15.38 15.38 14.82 15.03 0.52 5,217,000
HBL Habib Bank Limited 187.25 191.50 187.00 189.56 4.52 165,900
HMB Habib Metropolitan Bank Limited 30.99 31.50 30.00 30.00 -0.18 91,000
JSBL JS Bank Limited 4.84 5.35 4.80 4.95 0.35 2,516,000
KASBB KASB Bank Limited 1.55 1.55 1.42 1.49 -0.01 217,500
MCB MCB Bank Limited 275.50 281.47 274.05 279.78 11.71 318,800
MEBL Meezan Bank Limited 41.00 42.00 40.57 41.82 1.71 332,000
NBP National Bank Of Pakistan 58.25 58.25 56.30 57.44 1.92 3,435,000
NIB NIB Bank Limited 2.04 2.05 1.98 2.00 0.00 2,079,500
SBL Samba Bank Limited 6.25 6.35 6.01 6.08 0.25 28,500
SILK Silkbank Limited 2.19 2.19 2.05 2.10 -0.03 2,114,500
SNBL Soneri Bank Limited 12.79 13.30 12.11 13.03 0.73 175,000
SCBPL Standard Chartered Bank Limited 24.20 24.20 23.35 23.35 0.15 58,000
SMBL Summit Bank Limited 2.86 2.99 2.79 2.82 -0.02 372,000
UBL United Bank Limited 175.90 181.05 175.90 179.70 7.27 4,284,600
Construction and Materials (Cement) (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 158.50 161.64 156.50 160.10 6.15 48,900
ACPL Attock Cement (Pakistan) Limited 163.90 170.49 163.90 169.43 6.40 37,300
BGL Baluchistan Glass Limited 5.10 5.10 5.01 5.01 -0.39 2,000
BERG Berger Paints Pakistan Limited 48.90 49.25 47.06 47.55 0.59 71,000
BWCL Bestway Cement Limited 98.50 98.50 98.50 98.50 4.50 500
CHCC Cherat Cement Company Limited 77.02 78.09 74.50 75.67 1.29 716,500
DGKC D.G. Khan Cement Company Limited 76.00 76.33 72.65 75.15 2.45 3,946,000
DBCI Dadabhoy Cement Industries Limited 3.45 3.45 3.35 3.38 0.13 68,000
DADX Dadex Eternit Limited 26.19 26.22 26.19 26.22 1.24 2,000
DNCC Dandot Cement Company Limited 8.12 8.15 8.12 8.14 -0.74 1,000
DCL Dewan Cement Limited 6.15 6.47 5.85 6.07 0.27 415,500
EMCO Emco Industries Limited 3.99 4.00 3.99 4.00 0.00 1,500
FCCL Fauji Cement Company Limited 18.70 19.23 18.37 18.78 0.55 5,976,000
FECTC Fecto Cement Limited 43.74 44.29 43.00 44.26 2.07 99,500
FLYNG Flying Cement Company Limited 6.05 6.10 5.81 5.92 0.13 221,000
GWLC Gharibwal Cement Limited 18.00 18.00 18.00 18.00 0.20 1,000
HADC Haydary Construction Company Limited 1.91 2.50 1.91 2.50 0.55 82,000
KCL Karam Ceramics Limited 14.90 15.00 14.90 14.95 0.05 1,000
KOHC Kohat Cement Limited 116.15 117.00 111.05 115.91 4.45 604,700
LPCL Lafarge Pakistan Cement Limited 15.49 15.69 15.10 15.48 0.38 10,874,000
LUCK Lucky Cement Limited 343.00 346.59 338.00 346.59 16.50 1,502,900
MLCF Maple Leaf Cement Factory Limited 26.70 26.74 25.75 26.61 1.14 7,514,000
PIOC Pioneer Cement Limited 47.48 48.11 46.50 47.78 1.96 2,624,500
POWER Power Cement Limited 5.22 5.22 5.00 5.00 0.01 43,000
SMCPL Safe Mix Concrete Products Limited 8.00 8.00 8.00 8.00 -0.50 500
STCL Shabbir Tiles and Ceramics Limited 7.55 7.55 7.11 7.14 -0.04 63,000
Electricity (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 63.25 63.99 62.01 62.84 0.35 835,000
JPGL Japan Power Generation Limited 2.29 2.35 2.10 2.19 0.06 514,000
KEL K-Electric Limited 7.63 7.71 7.41 7.71 1.00 22,589,500
KOHE Kohinoor Energy Limited 42.70 42.70 42.00 42.14 0.69 63,500
KOHP Kohinoor Power Company Limited 2.50 2.50 2.50 2.50 0.10 2,000
KAPCO Kot Addu Power Company Limited 63.00 63.95 62.50 63.00 1.01 1,231,500
LPL Lalpir Power Limited 17.30 17.30 16.60 16.85 0.39 13,000
NCPL Nishat Chunian Power Limited 39.50 41.05 39.50 39.98 0.88 110,500
NPL Nishat Power Limited 37.00 38.00 36.80 37.96 1.39 412,500
PKGP PAKGEN Power Limited 17.99 18.05 17.55 17.64 0.13 155,500
SEL Sitara Energy Limited 33.20 33.20 33.20 33.20 -1.00 500
SEPCO Southern Electric Power Company Limited 1.86 1.86 1.70 1.72 0.07 134,500
TSPL Tri-Star Power Limited 1.59 1.60 1.59 1.60 0.05 1,000
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 89.99 90.50 89.99 90.50 1.88 800
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 47.92 47.92 47.00 47.00 1.35 2,500
AGTL Al-Ghazi Tractors Limited 249.99 254.90 244.00 248.00 5.00 15,500
DWAE Dewan Automotive Engineering Limited 3.74 3.74 3.74 3.74 0.74 500
GHNI Ghandhara Industries Limited 32.75 32.87 31.55 32.62 1.31 89,500
HINO HinoPak Motors Limited 485.00 493.50 470.00 474.95 4.95 19,800
KSBP K.S.B. Pumps Co. Limited 81.00 83.94 80.00 83.94 3.99 47,000
MTL Millat Tractors Limited 481.78 495.00 481.00 486.97 -3.03 5,100
PECO Pakistan Engineering Company Limited 81.90 81.90 81.90 81.90 3.90 1,000
Equity Investment Instruments (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 5.80 5.80 5.50 5.50 -0.04 20,000
FANM First Al-Noor Modarba 6.05 6.05 5.95 6.00 0.00 99,000
FECM First Elite Capital Modaraba 4.30 4.30 3.76 3.92 0.11 462,500
FEM First Equity Modarba 4.25 4.25 4.20 4.20 0.20 25,500
FFLM First Fidelity Leasing Modaraba 2.70 3.05 2.70 3.05 0.00 27,500
FHAM First Habib Modarba Limited 10.19 10.20 10.01 10.05 0.07 22,000
PMI First Prudential Modarba 1.90 1.96 1.86 1.95 0.08 61,500
FPJM First Punjab Modarba 3.50 3.50 3.50 3.50 -0.05 11,500
FUDLM First UDL Modarba 18.50 18.98 18.50 18.74 0.24 101,500
GASF Golden Arrow Selected Funds Limited 9.04 9.50 9.00 9.09 0.09 485,500
PGF PICIC Growth Fund 31.79 32.85 31.48 32.00 0.53 295,500
PIF PICIC Investment Fund 14.29 14.58 14.10 14.16 0.02 332,000
SCM Standard Chartered Modaraba 22.50 22.50 22.50 22.50 0.00 500
TSMF Tri-Star Mutual Fund Limited 3.64 3.64 3.50 3.54 0.14 24,000
TRSM Trust Modarba 4.00 4.00 4.00 4.00 0.00 1,000
UCAPM UNICAP Modarba 1.70 1.88 1.70 1.82 -0.13 4,000
Financial Services (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 56.10 58.95 56.00 57.29 1.11 220,500
CPAL Capital Assets Leasing Corporation Limited 5.94 6.00 5.94 6.00 0.00 21,000
DEL Dawood Equities Limited 2.22 2.22 2.21 2.21 0.01 2,000
ESBL Escorts Investment Bank Limited 2.25 2.30 2.02 2.16 -0.82 55,500
FCSC First Capital Securites Corporation Limited 2.29 2.29 2.00 2.20 0.00 22,500
FNEL First National Equities Limited 2.20 2.50 1.51 2.43 -0.02 71,000
IGIBL IGI Investment Bank Limited 1.39 1.58 1.23 1.33 0.01 139,000
IFSL Invest & Finance Securities Limited 18.15 19.46 18.15 19.46 1.00 20,500
ICIBL Invest Capital Investment Bank Limited 1.67 1.89 1.67 1.86 0.07 104,000
JSCL Jahangir Siddiqui Company Limited 8.19 8.55 8.00 8.27 0.34 4,575,500
JSIL JS Investments Limited 10.90 10.99 10.40 10.50 0.18 360,000
KASBSL KASB Securities Limited 5.16 5.80 5.16 5.80 0.43 1,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 15.70 15.70 15.70 15.70 0.43 2,000
NEXT Next Capital Limited 4.70 4.70 4.70 4.70 0.19 5,000
OLPL Orix Leasing Pakistan Limited 33.90 34.49 33.90 34.39 1.05 9,000
PASL Pervez Ahmed Securities Limited 3.24 3.50 3.05 3.21 0.13 266,500
SPLC Saudi Pak Leasing Company Limited 2.97 3.01 2.04 2.74 -0.07 320,000
TRIBL Trust Investment Bank Limited 1.33 1.33 1.03 1.17 -0.08 4,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 78.90 78.99 72.35 72.35 -4.63 1,500
PTC Pakistan Telecommunication Company Limited 24.25 24.60 23.69 23.73 0.23 2,426,000
TELE Telecard Limited 3.28 3.47 3.20 3.29 0.11 277,500
WTL WorldCall Telecom Limited 1.99 2.05 1.90 1.93 0.06 612,000
Food Producers (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.89 20.25 19.40 19.71 0.46 136,500
AABS Al-Abbas Sugar Mills Limited 105.00 105.00 105.00 105.00 5.00 1,600
ANSM Ansari Sugar Mills Limtied 11.24 11.24 11.24 11.24 0.64 500
CHAS Chashma Sugar Mills Limited. 19.50 20.25 19.50 19.50 0.25 2,000
CLOV Clover Pakistan Limited 78.99 80.80 78.99 80.09 2.09 3,500
CSUML Colony Sugar Mills Limited 6.25 6.40 6.03 6.34 0.24 3,500
DAAG Data Agro Limited 12.20 12.25 12.20 12.25 0.55 1,000
DWSM Dewan Sugar Mills Limited 2.79 2.79 2.79 2.79 0.04 1,000
EFOODS Engro Foods Limited 94.50 96.51 93.00 95.70 3.78 798,800
FRSM Faran Sugar Mills Limited 35.69 35.69 35.00 35.00 1.00 4,500
HABSM Habib Sugar Mills Limited 37.39 37.40 34.70 35.00 -0.69 24,000
HAL Habib-ADM Limited 33.97 34.00 33.97 34.00 0.99 3,000
HWQS Haseeb Waqas Sugar Mills Limited 5.50 5.50 5.06 5.24 0.24 3,500
MRNS Mehran Sugar Mills Limited 94.95 94.95 89.00 89.79 -3.82 14,100
MIRKS Mirpurkhas Sugar Mills Limited 53.55 53.55 53.00 53.00 -1.35 31,000
MZSM Mirza Sugar Mills Limited 2.85 2.85 2.80 2.80 -0.07 1,000
MFFL Mitchells Fruit Farms Limited 550.00 550.00 532.00 549.00 14.00 1,950
NATF National Foods Limited 736.00 736.00 706.00 724.93 -8.29 2,150
NESTLE Nestle Pakistan Limited 8,117.34 8,117.34 7,700.00 7,700.00 -30.80 120
NOPK Noon Pakistan Limited 38.90 38.90 38.90 38.90 1.25 500
NONS Noon Sugar Mills Limited 23.32 23.32 23.32 23.32 1.10 500
PNGRS Pangrio Sugar Mills Limited 3.45 3.45 3.45 3.45 0.45 500
QUICE Quice Food Limited 7.00 7.15 6.70 6.83 0.18 73,500
RMPL Rafhan Maize Products Limited 10,800.00 10,800.00 10,750.00 10,775.00 274.00 40
SKRS Sakrand Sugar Mills Limited 2.95 2.95 2.30 2.58 -0.21 2,000
SHSML Shahmurad Sugar Mills Limited 30.70 30.90 29.50 30.00 0.35 20,000
SGML Shakerganj Mills Limited 14.00 14.38 14.00 14.38 0.08 58,000
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 41.00 41.54 40.40 41.44 1.87 289,500
SEPL Security Paper Limited 67.44 67.44 66.50 66.80 2.57 10,000
General Industrials (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
CPPL Cherat Packaging Limited. 68.00 68.43 65.00 66.21 0.96 24,500
ECOP Ecopack Limited 15.40 15.90 15.40 15.70 0.78 21,500
GHGL Ghani Glass Mills Limited 50.00 50.00 49.51 49.70 1.30 2,000
MACFL Macpac Films Limited 15.00 15.80 15.00 15.79 0.80 18,500
MERIT Merit Packaging Limited 16.25 16.60 16.25 16.27 0.52 32,500
PKGS Packages Limited 498.50 502.95 477.00 502.95 23.95 30,050
SIEM Siemens Pakistan Engineering Co. Limited 999.00 1,021.25 962.00 998.21 25.59 5,020
THALL Thal Limited 192.48 196.69 190.01 196.69 9.36 38,100
TRIPF Tri-Pack Films Limited 154.99 157.99 153.00 153.12 0.14 3,700
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 126.87 126.87 124.00 125.69 4.86 3,300
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 13.35 13.35 12.25 13.28 0.93 7,000
PAEL Pak Elektron Limited 30.00 30.19 28.96 29.39 0.63 8,852,000
SING Singer Pakistan Limited 17.21 17.21 17.00 17.05 -0.95 8,500
TGL Tariq Glass Industries Limited 28.49 29.45 28.00 28.47 0.21 70,000
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 7.88 7.88 7.00 7.00 -0.15 99,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 5.85 5.85 5.85 5.85 -0.55 1,000
CSAP Crescent Steel & Allied Products Limited 35.90 36.66 35.60 36.63 1.71 214,500
DSL Dost Steels Limited 3.10 3.25 2.95 3.00 0.01 25,000
HSPI Huffaz Seamless Pipe Industries Limited 15.50 16.00 15.50 16.00 1.00 5,500
INIL International Industries Limited 52.00 52.50 51.00 51.49 1.48 30,000
ISL International Steels Limited 23.40 23.40 22.50 23.00 0.39 86,000
STPL Siddiqsons Tin Plate Limited 6.17 6.54 6.01 6.38 0.23 66,500
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 20.93 20.01 20.36 0.43 2,676,500
PICT Pakistan International Container Terminal Limited 273.00 273.00 270.00 270.00 0.00 1,400
PNSC Pakistan National Shipping Corporation Limited 63.00 63.00 62.00 62.90 1.40 3,000
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 5.44 5.44 5.44 5.44 0.44 1,500
IGIL IGI Life Insurance Company Limited 54.33 54.33 54.33 54.33 2.58 500
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 117.20 121.00 112.01 114.65 -1.48 36,000
MDTL Media Times Limited 2.10 2.10 1.31 1.98 -0.03 279,000
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 19.78 19.90 19.05 19.18 0.23 340,500
SSGC Sui Southern Gas Company Limited 26.65 26.77 25.70 26.01 0.51 3,827,000
Non Life Insurance (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 48.25 48.97 46.50 46.76 -0.42 4,528,500
AGIC Askari General Inusrance Company Limited 19.25 19.50 19.25 19.45 0.52 4,500
ATIL Atlas Insurance Limited 61.80 62.55 61.55 61.66 0.17 4,500
CENI Century Insurance Comany Limited 16.40 16.40 16.05 16.30 0.00 32,000
CSIL Crescent Star Insurance Company Limited 4.17 4.17 4.00 4.03 -0.46 10,000
CYAN Cyan Limited 82.90 82.90 82.90 82.90 7.53 500
EFUG EFU General Insurance Limited 107.00 108.49 103.50 105.09 1.76 27,700
HICL Habib Insurance Company Limited 15.41 15.50 15.15 15.25 0.00 51,000
IGIIL IGI Insurance Limited 190.00 194.47 189.94 193.91 8.70 188,200
JGICL Jubilee General Insurance Company Limited 85.00 85.00 85.00 85.00 4.00 500
PAKRI Pakistan Reinsurance Company Limited 24.25 24.68 24.25 24.60 0.42 38,500
RICL Reliance Insurance Company Limited 8.95 8.99 8.95 8.99 -0.01 2,000
SHNI Shaheen Insurance Company Limited 5.83 6.20 5.83 5.91 0.71 5,500
SSIC Silver Star Insurance Co. Limited 6.10 6.49 5.90 6.41 -0.49 204,500
TDIL TPL Direct Insurance Limited 20.45 22.57 20.45 22.57 1.07 29,000
UNIC United Insurance Company of Pakistan Limited 17.50 17.60 17.11 17.47 0.47 5,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 574.00 583.49 550.00 556.31 0.55 177,400
ATRL Attock Refinery Limited 184.00 185.26 178.10 182.49 6.05 834,400
BPL Burshane LPG (Pakistan) Limited 32.28 32.28 31.99 31.99 1.24 25,000
BYCO Byco Petroleum Pakistan Limited 9.74 10.20 9.50 9.74 0.35 1,502,000
HASCOL Hascol Petroleum Limited 72.00 73.02 71.15 72.25 2.70 1,887,500
MARI Mari Petroleum Company Limited 379.94 379.94 362.00 371.13 9.28 446,800
NRL National Refinery Limited 183.99 185.00 178.20 180.00 3.19 50,000
OGDC Oil and Gas Development Company Limited 256.55 263.50 253.01 260.94 9.84 1,013,700
POL Pakistan Oilfields Limited 564.99 578.98 558.00 561.50 7.09 1,172,500
PPL Pakistan Petroleum Limited 225.49 228.00 219.50 222.67 2.93 4,734,400
PRL Pakistan Refinery Limited 177.00 177.00 171.99 174.00 5.10 4,500
PSO Pakistan State Oil Company Limited 372.00 375.00 360.00 370.86 13.35 2,972,300
SHEL Shell Pakistan Limited 235.98 239.56 232.05 235.33 7.17 365,300
Personal Goods (Textile) (Number of traded companies in sector: 79)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.36 5.36 5.18 5.19 0.29 2,500
AATM Ali Asghar Textile Mills Limited 5.99 6.45 5.99 6.45 0.65 1,500
AMTEX Amtex Limited 2.99 3.08 2.72 2.77 0.08 84,000
APOT Apollo Textile Mills Limited 20.65 20.65 20.65 20.65 0.65 1,000
ADMM Artistic Denim Mills Limited 89.20 89.20 86.00 86.20 1.20 2,500
ARUJ Aruj Industries Limited 13.70 14.00 13.70 13.70 -0.40 1,000
ASRL Associated Services Limited 7.00 7.39 7.00 7.39 0.50 1,000
ANL Azgard Nine Limited 4.99 5.25 4.82 4.89 0.11 983,000
BNWM Bannu Woollen Mills Limited 70.86 70.86 70.31 70.31 -3.69 3,000
BATA Bata Pakistan Limited 3,250.00 3,315.00 3,105.00 3,315.00 127.00 320
BROT Brothers Textile Mills Limited 7.23 7.24 7.00 7.16 0.60 3,000
CHBL Chenab Limited 4.30 4.75 4.20 4.34 0.18 128,500
CLCPS Chenab Limited - Preference Shares 1.70 1.90 1.70 1.77 0.11 182,500
CTM Colony Textile Mills Limited 4.30 4.46 4.03 4.10 0.07 234,000
CCM Crescent Cotton Mills Limited 53.00 53.00 53.00 53.00 0.00 1,000
CFL Crescent Fibres Limited 26.75 26.77 26.75 26.77 1.27 1,000
CRTM Crescent Textile Mills Limited 19.00 19.19 18.49 19.02 0.77 72,000
DSIL D.S. Industires Limited 3.70 3.93 3.70 3.74 0.32 160,000
DLL Dawood Lawrancepur Limited 100.00 100.00 97.00 97.42 0.97 10,100
DFSM Dewan Farooque Spinning Mills Limited 2.80 2.87 2.72 2.75 0.10 37,000
DKTM Dewan Khalid Textile Mills Limited 13.95 13.95 13.95 13.95 0.70 500
DMTM Dewan Mushtaq Textile Mills Limited 10.00 10.00 10.00 10.00 1.00 1,000
FASM Faisal Spinning Mills Limited 125.05 125.15 124.00 124.73 3.71 300
GADT Gadoon Textile Mills Limited 191.99 197.89 189.10 196.33 7.86 48,600
GFIL Ghazi Fabrics International Limited 8.15 8.24 8.15 8.24 0.84 1,000
GLPL Gillette Pakistan Limited 321.58 321.58 321.58 321.58 -16.92 100
GLAT Glamour Textile Mills Limited 96.50 96.50 96.50 96.50 0.00 1,000
GATM Gul Ahmed Textile Mills Limited 60.90 61.48 58.50 59.90 1.17 534,500
GSPM Gulshan Spinning Mills Limited 3.00 3.00 3.00 3.00 0.60 500
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.00 3.00 3.00 0.00 11,000
HIRAT Hira Textile Mills Limited 9.60 10.15 9.26 9.39 0.19 96,500
IDRT Idrees Textile Mills Limited 15.00 15.50 15.00 15.50 0.50 4,000
IDYM Indus Dyeing Manufacturing Company Limited 699.00 733.98 699.00 717.22 18.19 450
ILTM Island Textile Mills Limited 876.00 915.99 875.00 915.75 16.02 250
JKSM J.K. Spinning Mills Limited 32.10 32.30 32.10 32.30 1.15 1,500
KOHTM Kohat Textile Mills Limited 12.50 12.70 12.50 12.70 1.00 19,000
KOIL Kohinoor Industries Limited 2.75 2.75 2.55 2.55 0.01 20,000
KML Kohinoor Mills Limited 10.80 11.35 10.77 10.98 0.20 25,500
KOSM Kohinoor Spinning Mills Limited 21.98 22.25 21.02 22.00 0.51 14,000
KTML Kohinoor Textile Mills Limited 22.95 22.98 22.02 22.68 0.79 123,000
LMSM Land Mark Spinning Industries Limited 4.94 4.94 4.94 4.94 -1.00 500
LEUL Leather Up Industries Limited 11.25 11.66 10.50 10.90 0.24 135,000
MQTM Maqbool Textile Mills Limited 17.70 18.27 17.70 18.27 1.00 3,000
MSOT Masood Textile Mills Limited 134.50 135.00 128.05 129.06 -0.14 10,600
MTIL Mian Textile Industries Limited 2.50 2.50 2.50 2.50 0.00 2,000
MFTM Mohummed Farooq Textile Mills Limited 3.05 3.05 2.95 2.95 -0.08 2,500
MUKT Mukhtar Textile Mills Limited 1.60 1.65 1.50 1.60 0.10 63,500
NSRM National Silk and Rayon Mills Limited 20.25 20.25 20.25 20.25 0.04 500
NCL Nishat Chunian Limited 38.25 39.14 37.90 39.00 1.72 1,106,000
NML Nishat Mills Limited 102.78 103.49 101.00 102.92 4.35 1,206,900
OLSM Olympia Spinning and Weaving Mills Limited 6.20 6.20 6.20 6.20 0.20 500
OLTM Olympia Textile Mills Limited 11.00 11.00 9.99 10.87 -0.12 43,500
PSYL Pakistan Synthetics Limited 14.31 14.69 13.90 14.69 0.37 11,500
PASM Paramount Spinning Mills Limited 6.48 6.48 6.48 6.48 0.58 500
PRET Premium Textile Mills Limited 89.00 90.00 88.50 89.32 3.34 600
PRWM Prosperity Weaving Mills Limited 39.15 39.15 39.15 39.15 1.85 500
QUET Quetta Textile Mills Limited 39.86 39.86 39.86 39.86 0.62 500
RAVT Ravi Textile Mills Limited 2.85 2.85 2.43 2.67 -0.17 3,500
REDCO Redco Textiles Limited 4.00 4.00 4.00 4.00 0.50 1,000
REWM Reliance Weaving Mills Limited 32.01 33.97 32.01 33.00 0.35 4,500
RUBY Ruby Textile Mills Limited 5.50 5.50 5.50 5.50 0.09 500
SAIF Saif Textile Mills Limited 22.51 23.35 22.50 23.03 0.61 3,500
SLYT Sally Textile Mills Limited 17.95 18.01 17.95 17.95 -1.00 5,000
SMTM Samin Textiles Limited 8.90 8.90 7.50 8.10 -0.01 122,000
SNAI Sana Industries Limited 73.99 74.00 72.00 72.00 1.45 4,000
SFL Sapphire Fibers Limited 295.00 295.00 290.00 290.00 5.00 3,800
SSML Saritow Spinning Mills Limited 9.95 9.95 9.51 9.55 0.05 8,000
SRVI Service Industries Limited 662.57 662.57 632.50 662.57 31.55 19,650
STJT Shahtaj Textile Mills Limited 106.00 106.00 106.00 106.00 4.40 500
SZTM Shahzad Textile Mills Limited 20.00 20.00 20.00 20.00 -0.50 1,000
STML Shams Textile Mills Limited 27.93 27.93 27.93 27.93 1.33 500
SURC Suraj Cotton Mills Limited 100.99 100.99 99.00 99.00 2.00 1,000
THAS Taha Spinning Mills Limited 11.70 11.70 11.70 11.70 1.00 1,000
TATM Tata Textile Mills Limited 37.50 37.50 35.25 36.67 0.72 10,000
TREET Treet Corporation Limited 104.25 106.45 100.00 103.75 2.32 281,500
TRPOL Tri-Star Ployester Limited 1.43 1.43 1.35 1.37 0.07 11,500
YOUW Yousuf Weaving Mills Limited 3.59 3.74 3.50 3.74 0.25 1,500
ZAHT Zahidjee Textile Mills Limited 12.51 13.57 12.31 13.57 0.97 6,500
ZTL Zephyr Textile Limited 8.00 8.05 7.75 8.05 0.30 4,000
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 519.00 523.28 501.01 518.76 20.39 47,350
FEROZ Ferozsons Laboratories Limited 211.80 212.29 208.50 211.84 9.65 13,900
GLAXO GlaxoSmithKline (Pakistan) Limited 156.50 159.72 151.10 159.31 7.19 1,036,100
HINOON Highnoon Laboratories Limited 171.15 171.15 166.50 166.50 3.50 10,800
IBLHL IBL HealthCare Limited 92.40 92.40 89.05 90.24 2.24 7,400
OTSU Otsuka Pakistan Limited 64.80 66.88 61.00 66.88 3.18 72,500
SAPL Sanofi-Aventis Pakistan Limited 659.00 659.00 658.83 658.83 -34.67 850
SEARL The Searle Company Limited 176.00 176.33 172.50 174.71 6.77 221,400
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 64.00 64.00 64.00 64.00 -2.60 4,000
PACE Pace (Pakistan) Limited 3.50 3.75 3.32 3.38 -0.02 618,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 24.20 24.46 23.50 24.46 1.16 665,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.70 11.10 10.32 10.56 0.34 6,288,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 25.50 25.89 24.25 25.09 0.43 1,476,000
TPL TPL Trakker Limited 9.25 10.01 8.98 9.74 0.73 383,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 320.00 320.00 294.50 294.50 -15.50 1,800
PAKT Pakistan Tobacco Company Limited 1,100.00 1,101.25 1,100.00 1,101.00 52.19 580
PMPK Philip Morris (Pakistan) Limited 525.00 547.83 525.00 547.83 26.08 2,150
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.69 6.19 5.60 5.84 0.38 2,445,500
Future Contracts (Number of traded companies in sector: 65)
Symbol Company Name Open High Low Close Change Volume
BOP-AUG   8.15 8.34 7.30 8.05 0.00 4,221,000
DAWH-SEP   59.96 60.16 59.00 59.60 0.00 55,000
FFBL-AUG   39.00 39.60 39.00 39.60 0.00 74,000
NML-AUG   103.50 104.00 101.76 102.94 0.00 540,500
PSO-SEP   377.00 377.50 362.10 373.25 0.00 2,629,000
NBP-AUG   58.00 58.00 57.00 57.80 0.00 592,500
EFOODS-SEP   95.00 97.38 94.00 96.53 0.00 439,000
KEL-SEP   7.80 7.80 7.61 7.79 0.00 1,061,000
FCCL-SEP   17.95 18.57 17.90 18.25 0.00 1,480,500
LUCK-SEP   345.00 349.42 338.01 349.22 0.00 1,209,000
AKBL-SEP   20.10 20.10 20.00 20.10 0.00 107,500
DAWH-AUG   59.35 59.39 57.00 58.58 0.00 106,500
PIOC-SEP   47.50 48.84 47.20 47.95 0.00 619,500
PSO-AUG   370.10 375.00 361.00 370.01 0.00 902,500
FABL-SEP   15.20 15.20 15.00 15.10 0.00 356,500
AHCL-SEP   26.55 26.55 26.00 26.44 0.00 16,500
EFOODS-AUG   95.90 96.64 94.66 95.77 0.00 245,000
FCCL-AUG   18.90 19.17 18.53 18.89 0.00 888,500
LUCK-AUG   343.00 346.60 339.00 346.59 0.00 220,500
PPL-SEP   225.50 229.30 221.00 224.64 0.00 968,500
AKBL-AUGB   19.75 19.75 19.50 19.55 0.00 43,500
ENGRO-SEP   164.89 166.21 160.00 164.30 0.00 1,131,500
ATRL-SEP   184.00 186.72 182.00 184.78 0.00 241,000
SNGP-SEP   19.95 19.96 19.50 19.67 0.00 41,000
UBL-SEP   177.50 180.00 175.10 178.59 0.00 170,000
MCB-SEP   278.00 281.00 275.05 277.64 0.00 66,500
PIOC-AUG   46.85 47.50 46.85 47.33 0.00 101,500
FABL-AUG   15.00 15.10 14.85 14.90 0.00 361,000
AHCL-AUG   26.20 26.46 25.75 25.90 0.00 20,000
BAHL-SEP   45.70 45.70 41.71 44.53 0.00 2,000
SSGC-SEP   26.30 27.14 26.20 26.30 0.00 1,427,000
FFC-SEP   110.00 113.50 110.00 112.67 0.00 30,000
PTC-SEP   24.35 24.75 23.90 24.01 0.00 861,000
NCL-SEP   38.98 39.48 37.30 39.16 0.00 1,659,000
PPL-AUG   224.90 227.00 216.00 222.53 0.00 465,000
ENGRO-AUG   164.00 166.40 161.50 164.89 0.00 618,500
HUBC-AUG   63.50 63.60 62.50 62.77 0.00 93,500
ATRL-AUG   184.00 185.02 180.00 182.69 0.00 258,000
SNGP-AUG   19.50 19.52 19.40 19.51 0.00 106,000
CHCC-SEP   55.99 56.37 54.25 54.79 0.00 344,000
UBL-AUG   180.00 181.19 175.25 179.22 0.00 328,000
MCB-AUG   280.00 281.90 278.50 280.69 0.00 41,500
PAEL-SEP   29.99 30.60 29.20 29.67 0.00 1,369,000
SSGC-AUG   26.60 26.71 25.90 26.44 0.00 1,161,000
FFC-AUG   115.00 115.50 114.50 114.75 0.00 41,000
PTC-AUG   24.19 24.60 23.30 23.75 0.00 830,500
DGKC-SEP   76.00 77.17 73.62 75.82 0.00 2,159,000
FATIMA-SEP   26.40 26.40 26.40 26.40 0.00 1,000
NCL-AUG   38.70 39.14 38.00 38.71 0.00 1,715,000
AICL-SEP   48.75 49.29 47.02 47.18 0.00 1,840,500
OGDC-SEP   255.00 260.84 243.50 258.54 0.00 100,000
CHCC-AUG   76.98 78.04 75.00 75.46 0.00 142,000
BAFL-SEP   28.33 28.34 27.80 28.00 0.00 173,500
DGKC-AUG   75.97 76.36 73.05 75.36 0.00 1,232,500
LPCL-SEP   15.70 15.79 15.25 15.55 0.00 2,000,500
AICL-AUG   48.48 49.43 45.50 46.78 0.00 993,500
MLCF-SEP   26.94 26.94 26.06 26.88 0.00 2,368,000
OGDC-AUG   260.00 263.00 258.00 260.84 0.00 60,500
BOP-SEP   8.15 8.41 8.05 8.11 0.00 4,186,000
BAFL-AUG   27.40 27.85 27.40 27.50 0.00 66,500
FFBL-SEP   39.74 39.74 39.74 39.74 0.00 1,000
NML-SEP   102.90 104.44 101.05 104.00 0.00 638,500
PKGP-AUG   16.95 16.95 16.95 16.95 0.00 2,000
NBP-SEP   57.77 58.60 57.00 58.28 0.00 580,500
MLCF-AUG   26.60 26.64 26.00 26.55 0.00 1,359,500

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