ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Wednesday, July 29, 2015

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on July 29, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 35,282.00 35,787.15 35,282.00 35,676.50 401.84 173,546,720
KSE-30 KSE-30 Index 21,866.52 22,255.01 21,866.52 22,175.98 315.71 70,845,900
KSE-ALL KSE All Share Index 24,607.34 24,916.25 24,607.34 24,823.93 225.70 352,729,420
KSE-MI30 KSE Meezan Index 35,317.79 58,717.35 35,317.79 58,524.93 639.55 91,229,600
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 182.00 185.00 181.00 182.32 1.08 11,900
ATBA Atlas Battery Limited 796.98 796.98 750.00 762.00 -11.00 3,000
ATLH Atlas Honda Limited 335.01 342.00 335.01 342.00 6.00 1,300
BWHL Baluchistan Wheels Limited 64.50 64.50 60.00 60.66 -1.28 5,000
DFML Dewan Farooque Motors Limited 11.15 11.49 10.80 10.99 -0.05 6,663,000
EXIDE Exide Pakistan Limited 1,119.00 1,121.00 1,045.00 1,072.07 2.07 360
GTYR General Tyre and Rubber Co. of Pakistan Limited 166.99 168.00 162.25 162.95 -2.21 120,500
GHNL Ghandara Nissan Limited 96.25 96.85 94.10 94.90 -0.55 188,000
GAIL Ghani Automobile Industries Limited 14.28 14.28 14.28 14.28 -1.00 62,500
HCAR Honda Atlas Cars (Pakistan) Limited 257.00 257.00 254.00 257.00 12.23 1,595,600
INDU Indus Motor Company Limited 1,248.99 1,250.12 1,243.00 1,243.00 2.00 3,660
PSMC Pak Suzuki Motor Company Limited 425.00 426.00 413.00 421.98 -3.02 91,400
SAZEW Sazgar Engineering Works Limited 40.00 40.79 40.00 40.79 0.79 1,000
Beverages (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NMFL Nirala MSR Foods Limited 17.75 17.80 17.50 17.50 0.01 49,000
Chemicals (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 11.05 11.11 10.20 10.39 -0.54 81,000
ARPL Archroma Pakistan Limited 460.10 465.00 460.00 463.06 0.39 3,500
AHCL Arif Habib Corporation Limited 55.50 57.20 55.10 55.45 0.94 468,500
BAPL Bawany Air Product Limited 7.99 8.00 7.62 7.62 -0.10 4,000
BIFO Biafo Industries Limited 200.35 204.00 200.00 204.00 2.50 20,700
DAWH Dawood Hercules Corporation Limited 120.00 124.00 120.00 122.68 3.66 379,700
DCH Descon Chemicals Limited 7.35 7.60 7.00 7.07 -0.35 2,458,500
DOL Descon Oxychem Limited 7.25 7.48 6.70 6.76 -0.48 2,138,500
DSFL Dewan Salman Fibre Limited 3.52 3.70 3.41 3.50 -0.02 2,258,000
DYNO Dynea Pakistan Limited 48.50 52.50 48.50 52.25 1.89 1,500
ENGRO Engro Corporation Limited 323.00 325.90 319.06 321.56 -0.18 2,919,500
EFERT Engro Fertilizers Limited 95.00 95.22 92.80 93.04 -0.94 1,320,000
EPCL Engro Polymer and Chemicals Limited 12.00 12.20 11.51 11.70 -0.23 2,109,000
FATIMA Fatima Fertilizer Company Limited 47.99 49.71 47.79 48.78 1.43 1,085,500
FFBL Fauji Fertilizer Bin Qasim Limited 61.65 62.24 59.50 61.40 0.14 15,816,500
FFC Fauji Fertilizer Company Limited 147.90 151.00 147.90 150.73 2.51 1,524,500
GGL Ghani Gases Limited 29.99 30.10 29.65 29.71 -0.10 186,000
ICI I.C.I. Pakistan Limited 472.00 473.99 468.00 468.06 0.04 1,600
ICL Ittehad Chemical Limited 43.95 45.98 43.95 44.06 -0.04 51,000
LPGL Leiner Pak Gelatine Limited 31.57 31.57 31.57 31.57 1.50 3,000
LINDE Linde Pakistan Limited 133.05 135.40 133.05 133.73 -0.66 3,700
LOTCHEM Lotte Chemical Pakistan Limited 8.55 8.69 8.21 8.28 -0.20 7,129,000
MWMP Mandviwala Mauser Plastic Industries Limited 6.69 6.70 6.01 6.17 -0.19 279,000
NICL Nimir Industrial Chemicals Limited 23.48 24.00 23.41 23.60 0.12 61,000
PGCL Pakistan Gum and Chemiclas Limited 196.00 199.94 194.94 194.94 -10.25 2,900
PPVC Pakistan PVC Limited 6.06 7.00 6.06 6.50 -0.50 26,500
SHCI Shaffi Chemical Industries Limited 4.49 5.00 4.49 5.00 0.50 40,000
SITC Sitara Chemical Industries Limited 324.00 326.85 319.00 319.33 -4.66 14,900
SPL Sitara Peroxide Limited 15.00 15.25 14.55 14.67 -0.12 177,500
WAHN Wah Noble Chemicals Limited 59.00 59.90 58.05 58.15 -0.15 11,000
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 104.49 105.29 103.98 104.88 1.80 345,900
AMBL Apna Microfinance Bank Limited 6.65 6.65 6.55 6.55 -0.10 15,000
AKBL Askari Bank Limited 22.25 23.47 22.25 23.34 0.98 5,804,000
BAFL Bank Al-Falah Limited 28.30 28.60 28.10 28.29 0.31 1,448,000
BAHL Bank Al-Habib Limited 44.93 45.50 44.90 45.05 0.13 92,000
BOK Bank Of Khyber Limited 10.70 11.57 10.70 11.20 -0.18 23,500
BOP Bank Of Punjab Limited 9.75 9.85 9.60 9.65 -0.04 7,862,500
BIPL Bankislami Pakistan Limited 11.85 12.19 11.85 12.19 0.04 2,000
FABL Faysal Bank Limited 16.42 16.79 16.42 16.50 0.03 732,500
HBL Habib Bank Limited 225.00 235.00 225.00 231.40 6.40 461,400
HMB Habib Metropolitan Bank Limited 31.50 31.87 31.50 31.56 0.16 170,500
JSBL JS Bank Limited 8.80 9.20 8.60 9.04 0.44 1,840,500
MCB MCB Bank Limited 273.80 277.75 273.51 276.86 2.78 130,700
MEBL Meezan Bank Limited 46.00 46.30 45.00 46.00 1.90 273,000
NBP National Bank Of Pakistan 57.02 57.95 56.80 57.13 0.12 652,000
NIB NIB Bank Limited 2.51 2.72 2.50 2.59 0.05 12,811,000
SBL Samba Bank Limited 7.53 7.70 7.00 7.34 -0.16 655,500
SILK Silkbank Limited 2.12 2.14 2.03 2.05 -0.05 3,772,000
SNBL Soneri Bank Limited 14.00 14.15 13.72 14.00 0.00 563,500
SCBPL Standard Chartered Bank Limited 25.10 25.15 25.04 25.15 0.14 22,500
SMBL Summit Bank Limited 5.03 5.24 4.95 5.00 -0.02 1,908,000
UBL United Bank Limited 180.78 183.00 180.00 181.34 0.56 2,801,300
Construction and Materials (Cement) (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 305.00 306.00 299.10 304.94 -0.06 7,000
ACPL Attock Cement (Pakistan) Limited 208.90 208.90 198.50 199.12 -3.02 185,000
BGL Baluchistan Glass Limited 5.35 5.42 5.15 5.25 0.15 64,000
BERG Berger Paints Pakistan Limited 106.55 108.00 105.25 105.68 -1.31 51,500
BWCL Bestway Cement Limited 133.00 133.34 133.00 133.34 3.08 5,600
BUXL Buxly Paints Limited 41.99 41.99 41.99 41.99 -0.01 1,000
CHCC Cherat Cement Company Limited 91.00 92.25 90.03 90.51 -0.09 455,500
DGKC D.G. Khan Cement Company Limited 152.45 155.48 152.10 154.08 2.89 2,801,400
DADX Dadex Eternit Limited 54.00 54.00 49.64 49.70 -2.55 10,000
DNCC Dandot Cement Company Limited 11.20 11.20 11.20 11.20 0.10 500
DCL Dewan Cement Limited 14.34 14.50 13.75 13.94 -0.14 4,327,500
EMCO Emco Industries Limited 5.50 5.85 5.16 5.21 -0.27 76,000
FCCL Fauji Cement Company Limited 36.01 36.85 36.01 36.23 0.20 3,938,500
FECTC Fecto Cement Limited 75.01 75.50 74.25 74.25 0.03 23,500
FLYNG Flying Cement Company Limited 10.01 10.50 10.01 10.21 -0.19 114,000
FRCL Frontier Ceramics Limited 12.50 12.89 12.50 12.89 0.04 2,500
GAMON Gammon Pakistan Limited 15.50 15.50 15.10 15.10 -0.45 13,500
GWLC Gharibwal Cement Limited 30.00 30.00 29.00 29.00 0.00 2,500
HADC Haydary Construction Company Limited 2.94 2.94 2.85 2.90 0.02 55,500
JVDC Javedan Corporation Limited 37.48 38.10 37.00 37.16 0.15 366,000
KOHC Kohat Cement Limited 226.99 226.99 217.10 219.00 -1.48 37,300
LPCL Lafarge Pakistan Cement Limited 21.01 21.77 21.01 21.11 0.10 3,103,000
LUCK Lucky Cement Limited 550.00 555.00 548.12 552.66 4.86 385,700
MLCF Maple Leaf Cement Factory Limited 74.00 75.67 73.10 73.65 -0.17 3,611,000
PIOC Pioneer Cement Limited 90.10 91.50 89.99 90.37 0.56 877,500
POWER Power Cement Limited 10.90 11.03 10.47 10.53 -0.19 1,030,500
SMCPL Safe Mix Concrete Products Limited 15.80 15.80 14.51 14.83 0.03 1,974,500
STCL Shabbir Tiles and Ceramics Limited 11.20 11.35 10.81 10.88 -0.15 1,017,500
THCCL Thatta Cement Company Limited 31.00 31.00 31.00 31.00 0.00 2,500
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 39.99 41.65 39.70 41.40 1.66 758,000
EPQL Engro Powergen Qadirpur Limited 39.48 39.50 37.90 38.05 -1.15 2,132,500
HUBC Hub Power Company Limited 98.20 99.90 98.10 99.38 1.37 967,000
IDEN Ideal Energy Limited 7.10 7.10 7.10 7.10 0.20 500
JPGL Japan Power Generation Limited 5.99 6.01 5.65 5.70 -0.16 1,077,500
KEL K-Electric Limited 8.13 8.19 7.98 8.01 0.01 13,494,500
KOHE Kohinoor Energy Limited 51.00 51.00 51.00 51.00 1.39 9,000
KOHP Kohinoor Power Company Limited 6.20 6.60 6.01 6.16 -0.03 430,000
KAPCO Kot Addu Power Company Limited 86.50 88.00 86.15 87.52 0.95 3,505,500
LPL Lalpir Power Limited 34.45 35.00 34.25 34.49 0.24 2,032,500
NCPL Nishat Chunian Power Limited 60.00 60.49 59.80 59.80 -0.20 93,500
NPL Nishat Power Limited 60.50 60.70 60.00 60.22 -0.05 174,000
PKGP PAKGEN Power Limited 32.44 33.00 32.10 32.48 0.35 779,500
SPWL Saif Power Limited 37.50 37.50 37.18 37.19 -0.02 48,000
SEPCO Southern Electric Power Company Limited 5.19 5.20 4.82 4.88 -0.06 1,214,000
TSPL Tri-Star Power Limited 2.40 2.65 2.40 2.50 0.14 601,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 23.30 23.99 23.30 23.99 0.69 3,000
PCAL Pakistan Cables Limited 182.50 184.02 180.00 180.05 4.79 11,000
Engineering (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 41.00 41.88 41.00 41.61 0.61 6,000
AGTL Al-Ghazi Tractors Limited 481.01 488.80 480.01 487.52 6.38 2,100
BCL Bolan Casting Limited 81.75 81.80 81.75 81.80 1.80 1,000
GHNI Ghandhara Industries Limited 102.00 102.00 98.65 98.91 -2.16 44,000
HINO HinoPak Motors Limited 905.00 911.00 895.00 898.82 -5.47 10,800
KSBP K.S.B. Pumps Co. Limited 193.00 196.00 185.00 189.37 -0.63 32,200
MTL Millat Tractors Limited 670.05 672.50 670.00 670.08 -1.65 19,350
MUGHAL Mughal Iron and Steel Industries Limited 59.50 62.00 59.50 61.14 1.97 638,000
PECO Pakistan Engineering Company Limited 110.00 113.00 108.00 112.99 4.99 4,900
Equity Investment Instruments (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 40.40 40.45 40.40 40.45 0.44 6,500
BRR B.R.R. Guardian Modaraba 7.65 7.79 7.65 7.70 -0.12 26,000
FANM First Al-Noor Modarba 4.48 4.48 4.25 4.25 0.14 51,000
FECM First Elite Capital Modaraba 4.44 4.44 4.15 4.38 0.24 6,500
FEM First Equity Modarba 4.50 4.50 4.41 4.50 0.20 16,500
FFLM First Fidelity Leasing Modaraba 3.05 3.05 3.00 3.00 -0.28 2,000
FHAM First Habib Modarba Limited 11.00 11.25 10.85 10.94 -0.09 64,000
FIBLM First IBL Modaraba 3.06 3.06 3.06 3.06 -0.64 500
FNBM First National Bank Modarba 5.00 5.00 5.00 5.00 0.00 2,500
PAKMI First Pakistan Modarba 2.00 2.00 2.00 2.00 0.00 13,000
FPRM First Paramount Modaraba 13.00 13.00 13.00 13.00 -0.50 1,500
PMI First Prudential Modarba 2.49 2.49 2.04 2.04 -0.05 111,500
FPJM First Punjab Modarba 6.25 6.25 6.20 6.20 0.00 23,500
FUDLM First UDL Modarba 27.34 27.39 26.22 26.50 -0.26 3,000
GASF Golden Arrow Selected Funds Limited 12.57 12.69 12.40 12.45 0.00 506,000
PGF PICIC Growth Fund 26.50 26.75 26.50 26.55 0.05 16,500
PIF PICIC Investment Fund 13.10 13.15 12.75 13.00 0.29 26,500
SINDM Sindh Modaraba 7.79 7.79 7.79 7.79 0.39 3,500
SCM Standard Chartered Modaraba 30.00 30.00 29.71 29.80 -0.10 67,000
TSMF Tri-Star Mutual Fund Limited 3.21 3.21 3.20 3.20 -0.30 10,000
Financial Services (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 76.88 77.25 75.00 75.69 -0.32 430,000
ARPAK Arpak International Investment Limited 22.50 24.45 22.47 24.45 0.80 5,500
CPAL Capital Assets Leasing Corporation Limited 11.10 11.95 11.10 11.95 0.70 1,000
DEL Dawood Equities Limited 3.56 3.56 3.55 3.55 0.10 1,000
ESBL Escorts Investment Bank Limited 2.26 2.88 2.25 2.88 0.00 12,000
FCSC First Capital Securites Corporation Limited 3.65 3.65 3.01 3.19 -0.32 542,000
FCIBL First Credit & Invest Bank Limited 6.75 6.75 6.75 6.75 0.05 500
FDIBL First Dawood Investment Bank Limited 1.56 1.73 1.56 1.70 0.10 77,500
FNEL First National Equities Limited 3.90 4.30 3.90 4.00 0.04 65,500
GRYL Grays Leasing Limited 5.26 5.75 5.25 5.50 -0.30 9,500
IGIBL IGI Investment Bank Limited 2.35 2.47 2.30 2.31 0.01 1,345,500
IFSL Invest & Finance Securities Limited 39.14 40.00 39.14 39.14 -2.05 1,020,500
ICIBL Invest Capital Investment Bank Limited 1.74 1.80 1.68 1.70 0.00 260,000
JSCL Jahangir Siddiqui Company Limited 30.30 31.05 28.75 29.28 -0.67 11,348,000
JSGCL JS Global Capital Limited 56.64 56.64 56.64 56.64 2.20 500
JSIL JS Investments Limited 17.70 17.98 17.25 17.37 -0.29 222,500
KASBSL KASB Securities Limited 9.25 9.25 9.25 9.25 0.28 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 28.91 29.00 28.91 29.00 -0.42 30,000
NEXT Next Capital Limited 9.43 9.94 9.02 9.80 0.55 80,500
OLPL Orix Leasing Pakistan Limited 70.50 70.80 68.25 70.08 2.26 147,500
PASL Pervez Ahmed Securities Limited 3.23 3.35 2.87 2.90 -0.26 9,008,500
SPLC Saudi Pak Leasing Company Limited 2.40 2.40 2.10 2.12 -0.18 35,000
SIBL Security Investment Bank Limited 2.90 2.90 2.90 2.90 -0.08 500
SLCL Security Leasing Corporation Limited 3.04 3.04 2.70 2.70 -0.35 41,000
TRIBL Trust Investment Bank Limited 1.51 1.62 1.51 1.62 -0.02 12,500
TSBL Trust Securities and Brokerage Limited 6.55 6.55 6.30 6.30 -0.06 3,500
Fixed Line Telecommunication (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PTC Pakistan Telecommunication Company Limited 21.85 22.35 21.85 22.11 0.36 18,045,000
TELE Telecard Limited 5.19 5.35 4.84 4.92 -0.18 10,830,000
WTL WorldCall Telecom Limited 2.63 2.82 2.60 2.64 0.04 6,008,000
Food Producers (Number of traded companies in sector: 36)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 10.30 10.50 10.30 10.50 0.20 1,000
ADAMS Adam Sugar Mills Limited 20.86 21.95 20.86 21.65 0.00 21,500
ALNRS Al-Noor Sugar Mills Limited 63.00 67.50 63.00 65.60 0.33 12,000
ANSM Ansari Sugar Mills Limtied 9.00 9.00 8.60 9.00 0.25 2,000
CHAS Chashma Sugar Mills Limited. 40.00 41.89 40.00 41.89 1.99 23,500
CLOV Clover Pakistan Limited 85.55 88.84 85.55 87.77 1.23 34,500
DAAG Data Agro Limited 13.51 13.51 13.40 13.40 -0.20 7,000
DWSM Dewan Sugar Mills Limited 5.99 6.73 5.72 6.73 1.00 651,000
EFOODS Engro Foods Limited 169.01 172.90 168.61 169.11 0.58 1,044,700
FRSM Faran Sugar Mills Limited 75.55 76.01 75.00 75.20 -1.30 10,000
HABSM Habib Sugar Mills Limited 42.39 42.95 41.00 41.12 -0.86 120,000
HAL Habib-ADM Limited 30.25 30.50 30.00 30.50 0.50 11,000
HWQS Haseeb Waqas Sugar Mills Limited 6.65 7.20 6.62 6.88 0.17 148,500
ISIL Ismail Industries Limited 244.00 244.00 244.00 244.00 0.00 100
JDWS J.D.W. Sugar Mills Limited 323.00 338.00 323.00 338.00 -1.74 1,100
JSML Jauharabad Sugar Mills Limited 12.99 13.49 12.99 13.49 1.00 5,500
KPUS Khairpur Sugar Mills Limited 31.50 31.50 31.50 31.50 1.50 5,500
MRNS Mehran Sugar Mills Limited 132.81 133.00 132.77 132.77 -6.98 2,200
MIRKS Mirpurkhas Sugar Mills Limited 77.00 77.00 76.95 76.95 -4.05 1,500
MZSM Mirza Sugar Mills Limited 3.00 3.35 2.98 3.19 0.19 178,500
MFFL Mitchells Fruit Farms Limited 439.99 443.00 423.00 427.43 -0.84 4,100
NATF National Foods Limited 339.00 340.00 338.00 338.64 -0.30 4,300
NOPK Noon Pakistan Limited 72.00 73.01 72.00 73.00 1.00 5,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 41.51 41.51 41.51 41.51 -1.04 500
NONS Noon Sugar Mills Limited 31.61 31.61 31.35 31.35 -1.65 2,000
PNGRS Pangrio Sugar Mills Limited 3.25 3.35 3.25 3.35 0.12 6,000
PMRS Premier Sugar Mills and Distillery Company Limited 109.99 109.99 109.99 109.99 4.99 500
POML Punjab Oil Mills Limited 228.00 232.65 228.00 229.24 -1.57 6,400
QUICE Quice Food Limited 13.32 13.90 13.20 13.38 0.28 11,900,500
RMPL Rafhan Maize Products Limited 9,945.52 9,950.00 9,945.52 9,950.00 -518.96 60
SSOM S.S. Oil Mills Limited 31.01 31.01 31.00 31.00 -1.30 1,500
SKRS Sakrand Sugar Mills Limited 3.95 3.95 3.75 3.85 0.10 16,000
SHSML Shahmurad Sugar Mills Limited 56.50 57.25 56.50 57.25 0.00 3,500
SGML Shakerganj Mills Limited 18.21 18.30 18.10 18.10 -0.70 39,000
SASML Sind Abadgar Sugar Mills Limited 24.10 24.10 24.00 24.05 -1.20 3,500
TSML Tandlianwala Sugar Mills Limited 38.80 38.80 38.80 38.80 1.80 500
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 68.89 70.75 67.51 68.07 -0.17 641,000
PPP Pakistan Paper Prouducts Limited 60.51 61.30 60.00 61.00 0.50 34,000
SEPL Security Paper Limited 100.99 101.00 99.51 99.76 0.58 6,500
General Industrials (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.02 6.30 5.90 5.95 -0.22 152,500
CPPL Cherat Packaging Limited. 203.01 209.45 201.00 203.28 -1.07 63,900
ECOP Ecopack Limited 17.20 17.98 16.50 16.64 -0.34 37,000
GHGL Ghani Glass Mills Limited 103.00 104.00 101.10 103.38 0.69 121,500
GGGL Ghani Global Glass Limited 18.70 18.88 18.26 18.45 0.01 178,000
GVGL Ghani Value Glass Limited 19.05 19.05 19.03 19.03 -0.27 2,000
MACFL Macpac Films Limited 21.95 22.00 21.06 21.95 0.50 21,000
MERIT Merit Packaging Limited 24.00 24.66 23.55 23.57 0.08 622,500
PKGS Packages Limited 630.00 630.00 630.00 630.00 17.59 100
SIEM Siemens Pakistan Engineering Co. Limited 1,240.00 1,260.00 1,202.00 1,217.66 17.66 1,220
SPEL Synthetic Products Enterprises Limited 55.60 56.00 54.99 55.00 -0.28 27,000
THALL Thal Limited 291.99 292.00 288.00 288.00 -2.54 2,700
TRIPF Tri-Pack Films Limited 194.00 195.00 193.00 193.76 2.05 17,500
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 250.51 252.75 250.00 251.93 1.22 46,200
Household Goods (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 11.40 11.44 11.40 11.44 1.00 13,000
DKL Drekkar Kingsway Limited 25.84 25.84 25.84 25.84 1.23 1,000
HAEL Hala Enterprises Limited 11.12 11.35 11.12 11.20 -0.30 21,000
PAEL Pak Elektron Limited 84.30 86.50 84.11 85.79 1.81 9,836,500
SING Singer Pakistan Limited 21.25 21.80 21.25 21.56 0.65 408,500
TGL Tariq Glass Industries Limited 69.91 72.96 69.91 72.96 3.47 720,000
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 8.91 9.35 8.91 9.06 0.11 17,000
CSAP Crescent Steel & Allied Products Limited 89.49 92.73 89.11 89.94 1.62 902,000
DSL Dost Steels Limited 10.01 11.00 10.00 10.17 -0.27 100,000
HSPI Huffaz Seamless Pipe Industries Limited 23.00 23.11 22.69 23.00 -0.11 8,500
INIL International Industries Limited 69.41 71.50 69.41 70.59 1.04 96,500
ISL International Steels Limited 27.40 28.00 27.32 27.36 -0.09 181,500
STPL Siddiqsons Tin Plate Limited 11.85 12.30 11.20 11.35 -0.34 1,802,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 39.54 40.40 39.25 39.43 0.13 5,352,500
PICT Pakistan International Container Terminal Limited 273.15 273.75 270.10 270.66 2.66 900
PNSC Pakistan National Shipping Corporation Limited 111.00 111.00 108.50 108.57 -0.50 4,200
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 70.00 70.50 66.50 70.50 0.50 8,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 200.00 200.00 198.01 200.00 -0.12 17,700
IGIL IGI Life Insurance Company Limited 129.00 132.30 128.00 129.05 2.80 2,700
JLICL Jubilee Life Insurance Company Limited 504.00 507.00 504.00 505.33 6.27 4,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 17.22 17.60 17.01 17.22 0.20 897,000
MDTL Media Times Limited 2.78 2.84 2.65 2.69 -0.02 1,149,500
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 33.41 33.74 32.50 32.82 -0.30 4,780,500
SSGC Sui Southern Gas Company Limited 52.40 53.69 52.02 52.77 1.01 9,693,000
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 53.89 56.49 53.89 56.47 2.67 3,520,000
AGIC Askari General Inusrance Company Limited 31.85 33.60 31.85 33.60 1.60 145,000
ATIL Atlas Insurance Limited 71.55 72.00 71.55 72.00 0.55 1,500
CSIL Crescent Star Insurance Company Limited 14.01 14.89 13.50 13.51 -0.99 1,319,000
CYAN Cyan Limited 105.90 106.06 104.00 106.06 5.05 117,500
EFUG EFU General Insurance Limited 154.79 156.00 152.00 155.79 3.79 16,300
HICL Habib Insurance Company Limited 21.02 21.25 21.02 21.15 -0.27 7,000
IGIIL IGI Insurance Limited 220.00 224.00 219.50 220.69 2.73 59,100
JGICL Jubilee General Insurance Company Limited 112.01 113.31 112.01 113.31 -1.69 2,000
PKGI Pakistan General Insurance Company Limited 9.98 9.99 9.98 9.99 0.64 1,000
PAKRI Pakistan Reinsurance Company Limited 36.80 38.19 36.80 38.19 1.81 2,111,500
PIL PICIC Insurance Limited 11.75 12.40 11.75 12.30 0.90 13,500
RICL Reliance Insurance Company Limited 17.25 17.67 17.00 17.67 1.00 1,264,000
SHNI Shaheen Insurance Company Limited 8.00 8.00 7.75 7.80 -0.19 29,000
SSIC Silver Star Insurance Co. Limited 7.50 7.63 7.32 7.45 -0.16 108,500
TDIL TPL Direct Insurance Limited 23.00 23.00 23.00 23.00 0.70 2,500
UNIC United Insurance Company of Pakistan Limited 27.84 27.84 27.25 27.50 0.40 39,000
UVIC Universal Insurance Company Limited 8.30 8.75 8.30 8.60 0.30 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 581.50 581.50 580.00 580.00 -0.74 400
ATRL Attock Refinery Limited 235.25 244.91 235.00 244.86 11.61 2,572,800
BPL Burshane LPG (Pakistan) Limited 106.00 107.97 104.00 105.49 1.49 43,400
BYCO Byco Petroleum Pakistan Limited 28.23 28.80 27.55 27.74 -0.21 8,146,500
HASCOL Hascol Petroleum Limited 124.00 128.50 124.00 125.74 1.00 1,547,800
MARI Mari Petroleum Company Limited 450.10 458.59 450.00 450.75 0.33 110,100
NRL National Refinery Limited 220.99 225.00 220.99 222.18 2.19 80,300
OGDC Oil and Gas Development Company Limited 158.46 162.74 157.95 162.00 5.66 1,626,400
POL Pakistan Oilfields Limited 352.99 357.00 352.00 356.29 6.20 214,400
PPL Pakistan Petroleum Limited 149.00 152.39 148.21 150.49 2.52 1,773,700
PRL Pakistan Refinery Limited 58.50 59.48 57.90 58.05 0.19 1,824,000
PSO Pakistan State Oil Company Limited 365.50 371.00 365.11 366.16 2.13 519,500
SHEL Shell Pakistan Limited 243.50 246.40 243.40 244.70 2.75 49,200
Personal Goods (Textile) (Number of traded companies in sector: 77)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 4.00 4.00 4.00 4.00 0.10 500
AMTEX Amtex Limited 2.89 2.95 2.77 2.84 0.03 383,000
ADMM Artistic Denim Mills Limited 79.99 80.00 79.70 79.70 -0.75 1,500
ARUJ Aruj Industries Limited 21.10 21.10 20.24 20.24 -1.06 4,000
ASTM Asim Textile Mills Limited 7.70 7.70 7.70 7.70 -0.05 500
ASRL Associated Services Limited 60.07 60.07 60.07 60.07 2.86 1,000
ANL Azgard Nine Limited 6.99 7.24 6.75 6.89 -0.09 1,561,000
BCML Babri Cotton Mills Limited 56.00 56.00 56.00 56.00 -2.00 5,000
BNWM Bannu Woollen Mills Limited 71.00 74.85 71.00 74.85 3.56 189,500
BHAT Bhanero Textile Mills Limited 566.00 566.00 566.00 566.00 26.00 100
BILF Bilal Fibres Limited 5.30 5.30 5.30 5.30 0.10 1,000
BROT Brothers Textile Mills Limited 7.00 7.13 7.00 7.13 0.53 2,000
CHBL Chenab Limited 5.70 5.85 5.45 5.51 -0.07 259,500
CLCPS Chenab Limited - Preference Shares 2.10 2.10 1.97 1.99 -0.01 440,500
COLG Colgate Palmolive (Pakistan) Limited 1,550.00 1,550.00 1,520.00 1,522.00 -78.00 300
CTM Colony Textile Mills Limited 4.71 4.84 4.60 4.63 -0.02 134,000
CJPL Crescent Jute Proudcts Limited 3.85 4.25 3.85 4.01 0.21 100,500
CRTM Crescent Textile Mills Limited 23.00 23.00 22.81 22.81 -0.19 23,500
DSIL D.S. Industires Limited 4.60 5.18 4.60 4.71 0.17 211,500
DSML Dar-es-Salaam Textile Mills Limited 6.40 6.40 6.40 6.40 0.35 1,000
DLL Dawood Lawrancepur Limited 127.99 127.99 124.00 124.21 -3.79 15,400
DFSM Dewan Farooque Spinning Mills Limited 4.52 4.70 4.27 4.30 -0.10 374,500
DINT Din Textile Mills Limited 113.00 115.50 110.00 115.50 0.00 200
GADT Gadoon Textile Mills Limited 161.10 163.00 155.10 158.75 -3.10 10,700
GFIL Ghazi Fabrics International Limited 6.90 6.90 6.60 6.62 -0.98 11,000
GLAT Glamour Textile Mills Limited 40.00 40.00 40.00 40.00 -2.00 500
GATM Gul Ahmed Textile Mills Limited 48.53 49.40 48.52 48.79 -0.10 177,500
HIRAT Hira Textile Mills Limited 11.47 11.47 11.15 11.19 0.07 30,000
ICCT I.C.C. Textile Limited 4.00 4.09 3.90 3.90 -0.10 10,500
IBFL Ibrahim Fibre Limited 70.90 70.90 70.90 70.90 -3.67 500
IDRT Idrees Textile Mills Limited 13.80 13.80 13.80 13.80 0.31 500
INKL International Knitwear Limited 15.00 15.03 14.00 14.93 0.90 68,500
ISTM Ishaq Textile Mills Limited 12.10 12.45 12.10 12.45 0.00 1,500
ILTM Island Textile Mills Limited 835.00 840.00 800.00 800.00 0.00 700
JATM J.A. Textile Mills Limited 4.51 4.51 4.51 4.51 -0.19 500
JDMT Janana-de-Malucho Textile Mills Limited 85.00 85.00 85.00 85.00 1.49 500
KOHTM Kohat Textile Mills Limited 12.70 12.80 12.70 12.80 0.80 1,000
KOIL Kohinoor Industries Limited 6.37 7.15 6.31 6.88 0.64 3,618,500
KML Kohinoor Mills Limited 18.10 18.10 18.00 18.00 0.20 4,000
KOSM Kohinoor Spinning Mills Limited 10.66 10.90 10.60 10.66 -0.14 8,000
KTML Kohinoor Textile Mills Limited 67.50 68.70 67.45 67.61 -0.05 124,500
LMSM Land Mark Spinning Industries Limited 10.01 10.75 10.00 10.75 0.75 44,000
LEUL Leather Up Industries Limited 12.41 13.00 12.41 12.98 -0.02 1,500
MSOT Masood Textile Mills Limited 137.01 148.62 137.01 148.62 7.07 9,000
MTIL Mian Textile Industries Limited 3.20 3.20 3.07 3.07 -0.11 11,500
MFTM Mohummed Farooq Textile Mills Limited 5.20 5.20 4.86 4.87 -0.10 43,500
MUBT Mubarak Textile Mills Limited 5.01 5.01 5.01 5.01 -0.07 1,000
MUKT Mukhtar Textile Mills Limited 2.25 2.33 2.25 2.25 0.05 10,500
NPSM N.P. Spinning Mills Limited 21.50 21.50 21.50 21.50 -0.16 1,000
NCML Nazir Cotton Mills Ltd. 3.70 3.73 3.26 3.38 -0.32 19,500
NCL Nishat Chunian Limited 36.99 37.30 36.50 36.81 0.09 1,411,500
NML Nishat Mills Limited 115.98 117.50 115.61 116.33 1.37 233,300
PSYL Pakistan Synthetics Limited 17.00 17.00 17.00 17.00 0.40 500
QUET Quetta Textile Mills Limited 38.00 38.00 38.00 38.00 -3.90 500
RAVT Ravi Textile Mills Limited 4.18 4.19 4.00 4.04 0.04 44,500
REDCO Redco Textiles Limited 4.12 4.70 4.11 4.50 -0.20 402,500
RCML Reliance Cotton Spinning Mills Limited 77.10 77.10 77.10 77.10 -3.00 1,000
REWM Reliance Weaving Mills Limited 34.00 34.00 34.00 34.00 1.00 2,000
RUBY Ruby Textile Mills Limited 5.55 5.60 5.51 5.60 0.02 8,500
RUPL Rupali Polyester Limited 15.19 15.50 14.80 14.82 -0.28 51,000
SFAT Safa Textiles Limited 14.00 16.00 14.00 14.50 -0.50 14,500
SAIF Saif Textile Mills Limited 21.00 21.00 20.62 20.62 0.06 3,000
SANE Salman Noman Enterpries Limited 6.10 6.10 6.10 6.10 -0.10 500
SMTM Samin Textiles Limited 11.98 11.98 11.55 11.77 0.03 48,500
SFL Sapphire Fibers Limited 630.00 633.93 630.00 633.93 30.18 2,500
SSML Saritow Spinning Mills Limited 8.90 8.90 8.50 8.50 -0.22 6,000
SRVI Service Industries Limited 835.50 851.30 830.00 851.15 -6.75 700
SERT Service Textile Industries Limited 11.05 11.05 11.05 11.05 -0.82 2,000
SHDT Shadab Textile Mills Limited 44.00 44.00 44.00 44.00 2.00 500
SUHJ Suhail Jute Mills Limited 18.66 19.15 18.65 18.90 -0.75 8,000
SURC Suraj Cotton Mills Limited 152.99 154.00 152.00 153.50 3.50 1,500
THAS Taha Spinning Mills Limited 6.71 6.71 6.56 6.65 -0.10 2,000
TATM Tata Textile Mills Limited 31.39 31.50 30.80 31.50 1.50 15,000
TREET Treet Corporation Limited 76.00 78.10 75.90 77.44 2.31 3,605,500
TRPOL Tri-Star Ployester Limited 1.90 1.90 1.65 1.71 -0.11 222,500
YOUW Yousuf Weaving Mills Limited 3.71 3.80 3.70 3.79 0.04 14,500
ZIL ZIL Limited 84.75 87.52 84.75 85.82 2.46 45,500
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 670.00 685.00 670.00 685.00 5.00 2,800
FEROZ Ferozsons Laboratories Limited 700.00 711.00 699.99 710.00 10.00 12,400
GLAXO GlaxoSmithKline (Pakistan) Limited 188.01 191.90 188.00 189.85 0.10 43,200
HINOON Highnoon Laboratories Limited 290.00 300.30 286.60 296.36 10.36 59,200
IBLHL IBL HealthCare Limited 124.28 131.50 124.28 127.82 -3.00 19,400
OTSU Otsuka Pakistan Limited 96.00 97.50 96.00 97.00 1.00 2,000
SAPL Sanofi-Aventis Pakistan Limited 670.00 675.00 670.00 670.00 0.00 500
SEARL The Searle Company Limited 337.38 344.15 334.55 338.54 3.82 364,500
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 56.00 57.75 56.00 57.75 2.75 3,000
PACE Pace (Pakistan) Limited 7.41 7.57 7.00 7.17 -0.09 9,404,000
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 59.23 61.14 59.00 61.14 2.91 1,140,000
SYS Systems Limited 61.86 61.86 60.90 61.86 2.94 530,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 43.75 45.71 42.75 43.50 -0.04 17,889,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 37.80 38.40 37.01 37.68 1.03 336,000
TPL TPL Trakker Limited 18.49 19.10 17.81 17.98 -0.35 3,340,500
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 848.00 848.99 848.00 848.99 -1.00 150
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 11.25 11.47 11.00 11.05 -0.11 3,031,000
FUTURE CONTRACTS (Number of traded companies in sector: 64)
Symbol Company Name Open High Low Close Change Volume
FFC-AUG   151.88 152.50 151.88 152.00 0.00 12,500
EFOODS-JUL   169.80 172.40 168.10 169.23 0.00 346,000
NML-JUL   113.15 117.45 113.15 116.50 0.00 93,500
FCCL-AUG   36.50 37.15 36.20 36.52 0.00 1,295,500
LPCL-AUG   21.50 22.10 21.30 21.46 0.00 592,500
NBP-JUL   57.00 57.85 57.00 57.26 0.00 140,000
PSO-JUL   367.90 370.50 366.50 366.59 0.00 135,500
ENGRO-JUL   323.00 325.80 320.00 321.90 0.00 798,000
MLCF-JUL   74.55 75.70 73.31 73.76 0.00 1,121,000
BAFL-JUL   28.60 28.60 28.60 28.60 0.00 4,000
LUCK-JUL   552.50 555.00 550.11 553.02 0.00 98,500
FABL-AUG   17.00 17.00 16.75 16.76 0.00 34,500
AICL-JUL   54.00 56.51 54.00 56.45 0.00 749,000
PPL-JUL   149.89 152.00 149.00 150.70 0.00 454,000
SEARL-JUL   337.99 344.52 337.80 338.81 0.00 208,000
EFOODS-AUG   171.70 174.00 170.50 171.10 0.00 458,500
UBL-JUL   182.20 183.20 180.01 180.72 0.00 19,000
GATM-JUL   49.01 49.40 48.52 48.79 0.00 21,500
NML-AUG   117.80 118.70 117.50 117.56 0.00 121,500
PIOC-JUL   90.00 91.20 89.50 90.57 0.00 273,500
NBP-AUG   58.00 58.49 57.60 57.91 0.00 72,000
PSO-AUG   370.00 374.00 370.00 370.41 0.00 116,000
ENGRO-AUG   325.00 329.00 322.90 325.12 0.00 1,691,000
MLCF-AUG   75.40 76.60 74.20 74.64 0.00 1,630,500
LUCK-AUG   557.00 559.80 557.00 557.70 0.00 104,500
FFBL-JUL   61.50 62.20 59.50 61.38 0.00 2,628,000
AICL-AUG   54.50 57.04 54.50 56.95 0.00 691,500
PPL-AUG   151.00 153.98 151.00 152.33 0.00 228,000
SEARL-AUG   340.05 348.00 340.00 342.67 0.00 177,500
UBL-AUG   180.25 182.50 180.00 180.11 0.00 71,500
PIOC-AUG   91.00 92.50 91.00 91.55 0.00 251,500
FATIMA-JUL   47.89 47.89 47.89 47.89 0.00 2,500
CHCC-JUL   91.50 92.00 89.00 90.47 0.00 324,500
PTC-JUL   21.98 22.36 21.90 22.10 0.00 2,428,500
FFBL-AUG   62.01 62.80 60.20 62.07 0.00 3,047,000
EFERT-JUL   94.00 95.00 93.00 93.06 0.00 130,500
FATIMA-AUG   50.00 50.00 49.01 49.56 0.00 45,500
SSGC-JUL   52.70 53.75 52.12 52.62 0.00 1,162,500
KEL-JUL   8.04 8.15 8.00 8.01 0.00 1,772,000
CHCC-AUG   92.00 93.30 91.98 92.20 0.00 501,000
NCL-JUL   37.20 37.40 36.75 36.90 0.00 854,500
PTC-AUG   21.40 21.70 21.20 21.45 0.00 4,227,500
BOP-JUL   9.94 9.94 9.65 9.68 0.00 1,687,500
OGDC-JUL   159.00 162.50 159.00 162.00 0.00 94,000
EFERT-AUG   95.98 95.98 94.00 94.12 0.00 227,000
PAEL-JUL   84.32 86.50 84.30 85.83 0.00 4,756,500
AKBL-JUL   22.99 23.52 22.99 23.41 0.00 195,500
SSGC-AUG   53.00 54.49 52.70 53.24 0.00 2,350,500
KEL-AUG   8.19 8.25 8.06 8.10 0.00 1,761,500
NCL-AUG   37.55 37.81 36.97 37.12 0.00 828,000
BOP-AUG   9.87 9.95 9.74 9.76 0.00 1,889,500
OGDC-AUG   160.00 164.23 160.00 163.63 0.00 57,000
BAHL-JUL   47.23 47.23 47.23 47.23 0.00 2,000
SNGP-JUL   33.50 33.73 32.50 32.56 0.00 292,500
HUBC-JUL   99.25 99.25 99.00 99.00 0.00 4,500
DGKC-JUL   152.00 155.60 152.00 154.11 0.00 914,500
FFC-JUL   149.00 151.00 149.00 150.96 0.00 68,000
PAEL-AUG   85.70 87.55 85.35 86.93 0.00 6,423,500
AKBL-AUG   23.60 23.83 23.60 23.74 0.00 350,500
FCCL-JUL   36.00 36.75 35.90 36.17 0.00 1,388,000
LPCL-JUL   21.15 21.80 21.00 21.16 0.00 661,000
SNGP-AUG   33.85 34.20 32.92 33.22 0.00 1,209,000
DGKC-AUG   154.20 156.90 154.00 155.77 0.00 820,500
FABL-JUL   16.79 16.79 16.51 16.54 0.00 50,000
Unknown Sector (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ZAHID   14.90 14.90 14.90 14.90 0.00 2,000
IMSL   6.05 6.44 6.00 6.00 0.00 61,500
SILKR1   0.40 0.40 0.32 0.33 0.00 17,735,000
DCR   10.70 10.70 10.46 10.51 0.00 202,000

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