ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Saturday, December 20, 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 December 19, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,863.12 31,037.62 30,756.22 31,011.15 183.70 90,683,420
KSE-30 KSE-30 Index 19,912.47 20,058.52 19,834.75 20,037.54 145.38 52,411,850
KSE-ALL KSE All Share Index 22,417.59 22,551.33 22,340.06 22,533.70 135.96 141,260,710
KSE-MI30 KSE Meezan Index 49,494.15 49,862.71 49,158.46 49,795.59 423.65 50,367,250
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 149.00 149.00 145.25 149.00 1.00 17,000
ATBA Atlas Battery Limited 841.00 862.50 840.00 847.01 -8.91 4,200
ATLH Atlas Honda Limited 303.35 312.88 300.00 302.72 -4.78 2,400
BWHL Baluchistan Wheels Limited 60.30 60.30 60.30 60.30 -3.16 500
DFML Dewan Farooque Motors Limited 9.12 9.30 8.90 9.17 0.10 1,286,000
EXIDE Exide Pakistan Limited 1,991.00 2,000.00 1,966.00 1,967.00 -83.00 1,100
GTYR General Tyre and Rubber Co. of Pakistan Limited 138.00 138.99 136.02 136.49 -1.11 78,500
GHNL Ghandara Nissan Limited 52.51 54.25 52.25 53.99 1.36 86,000
GAIL Ghani Automobile Industries Limited 5.99 6.00 5.81 5.88 -0.07 347,000
HCAR Honda Atlas Cars (Pakistan) Limited 202.00 204.66 199.50 201.37 -0.02 1,166,000
INDU Indus Motor Company Limited 890.00 899.00 870.00 870.82 -13.91 210,500
PSMC Pak Suzuki Motor Company Limited 345.45 362.25 341.00 362.25 17.25 1,076,500
SAZEW Sazgar Engineering Works Limited 35.26 35.26 34.01 34.40 -1.40 87,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,100.00 1,100.00 1,090.00 1,095.00 4.45 60
NMFL Nirala MSR Foods Limited 20.31 20.75 20.30 20.68 0.15 59,500
SHEZ Shezan International Limited 1,205.00 1,205.00 1,205.00 1,205.00 -1.00 50
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.80 7.80 7.80 7.80 -0.20 6,000
ARPL Archroma Pakistan Limited 620.00 627.00 610.10 616.61 -12.59 27,500
AHCL Arif Habib Corporation Limited 22.88 23.49 22.88 23.27 0.39 519,000
BIFO Biafo Industries Limited 190.00 190.00 185.00 186.36 -2.04 14,700
DAWH Dawood Hercules Corporation Limited 82.50 83.50 82.00 82.02 -0.47 100,000
DCH Descon Chemicals Limited 4.73 4.97 4.52 4.77 -0.23 155,500
DOL Descon Oxychem Limited 5.88 5.95 5.86 5.88 -0.12 6,000
DSFL Dewan Salman Fibre Limited 1.95 2.00 1.92 1.95 -0.02 149,500
ENGRO Engro Corporation Limited 213.50 213.90 210.50 212.49 -0.27 1,395,300
EFERT Engro Fertilizers Limited 65.00 65.59 64.75 65.38 0.36 472,000
EPCL Engro Polymer and Chemicals Limited 12.15 12.40 12.15 12.36 -0.06 186,500
FATIMA Fatima Fertilizer Company Limited 32.50 32.99 32.50 32.80 0.06 286,000
FFBL Fauji Fertilizer Bin Qasim Limited 43.00 43.45 42.70 43.10 0.20 909,500
FFC Fauji Fertilizer Company Limited 116.50 117.00 116.00 116.60 0.35 597,100
GATI Gatron Industries Limited 163.00 163.00 163.00 163.00 1.50 200
GGL Ghani Gases Limited 29.50 29.50 29.01 29.21 -0.06 24,500
ICI I.C.I. Pakistan Limited 460.07 471.00 458.10 462.13 -19.54 10,800
ICL Ittehad Chemical Limited 29.30 29.40 29.30 29.40 1.40 32,500
LPGL Leiner Pak Gelatine Limited 26.61 26.61 26.45 26.61 1.26 8,000
LINDE Linde Pakistan Limited 198.00 205.00 198.00 203.77 7.27 7,500
LOTCHEM Lotte Chemical Pakistan Limited 6.93 6.93 6.76 6.85 -0.05 232,000
NICL Nimir Industrial Chemicals Limited 26.02 26.40 26.02 26.03 -0.04 13,500
PGCL Pakistan Gum and Chemiclas Limited 324.00 346.50 324.00 346.50 16.50 11,400
PPVC Pakistan PVC Limited 5.69 5.69 5.69 5.69 0.59 500
SARC Sardar Chemical Industries Limited 9.20 9.20 9.20 9.20 -1.00 500
SITC Sitara Chemical Industries Limited 310.00 310.00 307.00 309.00 -2.79 2,400
SPL Sitara Peroxide Limited 14.05 14.05 13.51 13.58 -0.19 32,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 112.50 113.20 112.02 112.92 0.48 329,600
AMBL Apna Microfinance Bank Limited 5.20 5.20 5.20 5.20 -0.11 1,000
AKBL Askari Bank Limited 21.90 21.93 21.75 21.89 -0.11 413,000
BAFL Bank Al-Falah Limited 30.35 31.33 30.30 30.64 0.28 2,721,500
BAHL Bank Al-Habib Limited 45.50 46.00 45.30 45.75 0.00 54,000
BOK Bank Of Khyber Limited 9.12 9.50 9.11 9.50 0.00 1,500
BOP Bank Of Punjab Limited 9.95 10.04 9.77 9.88 -0.10 4,890,000
BIPL Bankislami Pakistan Limited 10.20 10.20 9.90 9.95 -0.14 21,000
FABL Faysal Bank Limited 16.65 17.30 16.65 17.10 0.26 1,029,500
HBL Habib Bank Limited 212.00 219.00 211.00 215.13 4.12 481,900
HMB Habib Metropolitan Bank Limited 35.50 35.50 35.50 35.50 0.00 26,000
JSBL JS Bank Limited 7.21 7.21 6.90 7.08 -0.01 373,000
KASBB KASB Bank Limited 2.20 2.20 2.00 2.08 -0.08 5,172,000
MCB MCB Bank Limited 281.00 285.50 278.50 280.61 -0.31 162,800
MEBL Meezan Bank Limited 47.94 48.00 46.02 47.00 0.00 42,000
NBP National Bank Of Pakistan 65.34 65.75 65.03 65.15 0.20 1,660,500
NIB NIB Bank Limited 2.15 2.15 2.06 2.08 -0.02 676,000
SBL Samba Bank Limited 6.60 6.96 6.60 6.90 0.03 7,000
SILK Silkbank Limited 2.12 2.19 2.12 2.15 0.00 280,500
SNBL Soneri Bank Limited 12.51 12.65 12.50 12.52 -0.16 90,000
SCBPL Standard Chartered Bank Limited 23.50 23.50 23.50 23.50 -0.20 500
SMBL Summit Bank Limited 4.08 4.19 4.05 4.16 0.06 1,406,000
UBL United Bank Limited 161.36 166.01 161.15 163.09 1.18 2,754,300
Construction and Materials (Cement) (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 357.00 372.00 357.00 367.10 2.12 51,400
ACPL Attock Cement (Pakistan) Limited 195.00 201.00 192.75 198.55 3.50 256,400
BGL Baluchistan Glass Limited 5.32 5.47 5.25 5.47 0.01 6,500
BERG Berger Paints Pakistan Limited 105.70 110.23 103.00 109.69 4.70 270,500
BWCL Bestway Cement Limited 127.50 127.50 123.00 123.00 0.50 1,000
CHCC Cherat Cement Company Limited 66.98 68.80 64.55 68.34 1.49 6,167,500
DGKC D.G. Khan Cement Company Limited 110.10 110.60 107.65 109.06 -0.27 4,768,500
DBCI Dadabhoy Cement Industries Limited 3.79 4.20 3.79 4.08 -0.12 80,500
DADX Dadex Eternit Limited 45.30 45.30 45.30 45.30 1.63 500
DNCC Dandot Cement Company Limited 10.00 10.30 10.00 10.30 0.10 1,000
DCL Dewan Cement Limited 8.04 8.05 7.80 7.95 0.04 699,000
EMCO Emco Industries Limited 4.06 4.29 4.06 4.29 -0.09 2,000
FCCL Fauji Cement Company Limited 24.18 24.39 23.76 24.29 0.34 3,718,000
FECTC Fecto Cement Limited 81.00 83.95 79.51 81.03 0.06 213,500
FLYNG Flying Cement Company Limited 7.11 7.23 6.96 7.18 0.01 5,500
GAMON Gammon Pakistan Limited 16.90 17.20 16.00 17.20 0.55 8,500
GWLC Gharibwal Cement Limited 22.60 22.70 21.55 22.50 0.46 5,000
HADC Haydary Construction Company Limited 2.29 2.29 2.21 2.22 -0.03 10,500
JVDCR Javedan Corp(R) 14.15 14.15 13.99 14.01 -0.57 209,500
KOHC Kohat Cement Limited 184.97 184.97 180.00 183.41 0.57 181,200
LPCL Lafarge Pakistan Cement Limited 17.39 17.47 17.15 17.30 -0.02 4,430,500
LUCK Lucky Cement Limited 479.90 487.50 473.00 485.12 8.63 428,600
MLCF Maple Leaf Cement Factory Limited 41.65 42.10 40.90 41.83 0.35 8,846,500
PIOC Pioneer Cement Limited 78.39 82.56 77.51 82.15 3.52 5,789,500
POWER Power Cement Limited 6.67 6.88 6.55 6.76 0.05 119,500
SMCPL Safe Mix Concrete Products Limited 7.65 7.85 7.65 7.85 -0.04 1,000
STCL Shabbir Tiles and Ceramics Limited 11.40 11.40 10.51 10.83 -0.33 446,000
THCCL Thatta Cement Company Limited 29.00 30.20 29.00 30.20 1.10 2,500
Electricity (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 30.73 31.40 30.25 31.15 0.43 93,000
EPQL Engro Powergen Qadirpur Limited 40.90 40.90 39.81 40.08 -0.45 137,000
HUBC Hub Power Company Limited 72.51 75.50 72.51 75.03 1.57 813,000
IDEN Ideal Energy Limited 6.98 7.99 6.98 7.98 0.98 21,500
JPGL Japan Power Generation Limited 3.32 3.39 3.27 3.30 -0.09 242,500
KEL K-Electric Limited 8.73 8.94 8.68 8.74 0.09 5,467,000
KOHE Kohinoor Energy Limited 48.60 48.75 48.60 48.60 -0.39 17,000
KAPCO Kot Addu Power Company Limited 75.10 77.90 75.10 76.93 1.83 1,283,000
LPL Lalpir Power Limited 29.00 29.50 28.50 28.96 0.48 505,500
NCPL Nishat Chunian Power Limited 46.07 48.99 46.00 47.96 0.21 594,500
NPL Nishat Power Limited 45.04 45.90 44.91 45.75 0.39 230,000
PKGP PAKGEN Power Limited 26.49 26.66 26.32 26.47 -0.16 749,500
SGPL S.G. Power Limited 2.75 2.75 2.20 2.20 0.20 11,000
SPWL Saif Power Limited 35.00 35.20 33.80 34.11 -1.25 2,575,500
SEL Sitara Energy Limited 37.00 38.25 37.00 38.25 1.25 1,500
SEPCO Southern Electric Power Company Limited 2.40 2.40 2.27 2.30 -0.06 478,000
TSPL Tri-Star Power Limited 1.67 1.67 1.67 1.67 0.05 500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 33.54 33.54 33.45 33.54 1.59 92,000
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 48.61 49.40 46.56 49.40 0.40 5,000
AGTL Al-Ghazi Tractors Limited 376.01 399.99 376.00 395.90 3.40 5,200
BCL Bolan Casting Limited 60.10 61.90 60.00 60.36 -0.14 11,000
GHNI Ghandhara Industries Limited 47.92 48.00 47.12 47.38 0.02 14,500
HINO HinoPak Motors Limited 801.06 825.00 801.01 825.00 0.00 1,900
MTL Millat Tractors Limited 644.99 649.00 638.50 647.07 8.30 21,800
PECO Pakistan Engineering Company Limited 114.80 115.00 114.80 115.00 3.37 3,500
Equity Investment Instruments (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 6.79 6.90 6.79 6.90 0.11 90,000
CSM Crescent Standard Modaraba 2.06 2.12 2.05 2.11 0.03 104,000
FANM First Al-Noor Modarba 5.00 5.00 5.00 5.00 0.10 20,000
FECM First Elite Capital Modaraba 4.00 4.00 4.00 4.00 -0.09 1,000
FEM First Equity Modarba 4.85 4.85 4.60 4.85 -0.15 14,500
FHAM First Habib Modarba Limited 9.00 9.10 9.00 9.02 0.01 5,500
FIBLM First IBL Modaraba 3.34 3.40 3.34 3.40 0.41 3,000
PAKMI First Pakistan Modarba 1.97 1.97 1.90 1.90 0.10 10,500
PMI First Prudential Modarba 1.70 1.76 1.70 1.75 -0.10 22,000
FPJM First Punjab Modarba 4.25 4.26 4.10 4.14 -0.13 53,000
FUDLM First UDL Modarba 26.50 26.50 26.20 26.23 0.15 14,500
GASF Golden Arrow Selected Funds Limited 10.40 10.60 10.40 10.50 0.02 84,000
MODAM Modaraba Al - Mali 2.50 2.50 2.50 2.50 -0.04 1,000
PGF PICIC Growth Fund 25.50 26.00 25.50 25.62 -0.41 127,500
PIF PICIC Investment Fund 12.01 12.21 12.01 12.21 0.06 14,500
TSMF Tri-Star Mutual Fund Limited 4.49 4.73 4.49 4.73 0.39 1,000
TRSM Trust Modarba 4.06 4.06 4.06 4.06 -0.05 50,000
UCAPM UNICAP Modarba 1.75 1.75 1.75 1.75 0.00 23,000
Financial Services (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.49 51.69 49.49 50.61 1.30 102,000
DEL Dawood Equities Limited 2.40 2.40 2.40 2.40 -0.06 2,000
ESBL Escorts Investment Bank Limited 2.00 2.20 2.00 2.20 0.10 3,500
FCSC First Capital Securites Corporation Limited 2.15 2.15 2.10 2.10 -0.02 7,000
FCIBL First Credit & Invest Bank Limited 5.50 5.50 5.50 5.50 -0.20 2,500
FDIBL First Dawood Investment Bank Limited 1.20 1.20 1.19 1.20 0.05 55,000
GRYL Grays Leasing Limited 5.10 5.44 5.10 5.44 -0.06 3,500
IGIBL IGI Investment Bank Limited 2.03 2.05 2.00 2.01 -0.03 382,500
IFSL Invest & Finance Securities Limited 18.15 18.15 18.15 18.15 -0.16 500
ICIBL Invest Capital Investment Bank Limited 1.69 1.70 1.61 1.67 0.02 43,500
JSCL Jahangir Siddiqui Company Limited 14.40 14.60 14.25 14.30 -0.12 2,086,500
JSGCL JS Global Capital Limited 33.28 33.28 33.28 33.28 -1.55 500
JSIL JS Investments Limited 12.01 12.12 12.01 12.11 0.07 46,000
KASBSL KASB Securities Limited 7.15 8.10 7.00 8.00 0.90 237,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 23.45 23.45 22.35 22.51 -0.94 39,500
NEXT Next Capital Limited 5.75 5.75 5.75 5.75 -0.34 500
OLPL Orix Leasing Pakistan Limited 48.00 48.10 48.00 48.10 -0.76 3,500
PGLC Pak Gulf Leasing Company Limited 8.50 9.00 8.50 9.00 -0.50 17,000
PASL Pervez Ahmed Securities Limited 3.10 3.10 3.01 3.07 -0.01 1,414,500
SPLC Saudi Pak Leasing Company Limited 2.50 2.89 2.50 2.77 0.09 14,500
SIBL Security Investment Bank Limited 2.68 2.84 2.68 2.84 0.14 2,500
TRIBL Trust Investment Bank Limited 1.22 1.23 1.22 1.23 0.03 2,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 72.40 72.40 72.40 72.40 -3.80 1,000
PTC Pakistan Telecommunication Company Limited 21.90 21.90 21.58 21.73 0.09 426,000
TELE Telecard Limited 3.49 3.53 3.31 3.40 0.04 643,500
WTL WorldCall Telecom Limited 1.69 1.95 1.68 1.78 0.14 15,881,000
Food Producers (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 23.70 24.75 23.50 24.00 0.40 46,000
ANSM Ansari Sugar Mills Limtied 10.01 10.01 10.01 10.01 -0.49 2,000
CLOV Clover Pakistan Limited 161.51 175.00 161.10 170.28 0.75 22,500
CSUML Colony Sugar Mills Limited 7.90 8.05 7.90 8.00 0.27 71,000
DAAG Data Agro Limited 12.50 12.50 12.50 12.50 0.50 500
DWSM Dewan Sugar Mills Limited 3.91 3.91 3.91 3.91 0.03 500
EFOODS Engro Foods Limited 103.98 104.65 103.00 103.20 -0.24 2,060,400
FRSM Faran Sugar Mills Limited 40.00 40.60 39.20 40.07 -0.03 16,000
HABSM Habib Sugar Mills Limited 45.47 45.79 43.80 44.14 -0.23 50,500
HAL Habib-ADM Limited 33.00 33.00 32.70 32.70 -0.30 2,500
HWQS Haseeb Waqas Sugar Mills Limited 5.98 5.98 5.98 5.98 0.26 1,000
JDWS J.D.W. Sugar Mills Limited 323.79 324.50 320.00 321.53 -3.46 3,800
MRNS Mehran Sugar Mills Limited 95.00 95.00 92.00 93.12 -2.73 4,200
MIRKS Mirpurkhas Sugar Mills Limited 68.89 68.89 68.89 68.89 -0.11 500
MFFL Mitchells Fruit Farms Limited 700.00 737.10 700.00 726.74 24.74 4,350
NATF National Foods Limited 350.00 350.00 342.00 349.68 3.92 12,000
NESTLE Nestle Pakistan Limited 8,500.00 8,500.00 8,500.00 8,500.00 100.00 20
NOPK Noon Pakistan Limited 45.11 45.50 44.66 45.18 -1.83 16,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 24.25 25.25 24.25 25.25 0.12 2,000
NONS Noon Sugar Mills Limited 31.00 32.00 30.89 30.89 -1.61 3,000
PNGRS Pangrio Sugar Mills Limited 2.95 2.95 2.95 2.95 0.13 500
POML Punjab Oil Mills Limited 84.10 85.00 84.00 84.00 -1.00 2,500
QUICE Quice Food Limited 7.86 7.87 7.51 7.62 -0.24 503,500
QUICER1 Quice Food(R) 1.01 1.05 0.68 0.76 -0.29 2,456,500
RMPL Rafhan Maize Products Limited 10,275.00 10,275.00 10,275.00 10,275.00 75.00 17,020
SHSML Shahmurad Sugar Mills Limited 56.01 56.01 54.00 54.00 -2.84 42,000
SGML Shakerganj Mills Limited 16.10 17.50 16.10 17.29 0.36 43,500
SASML Sind Abadgar Sugar Mills Limited 10.50 10.50 10.50 10.50 -0.50 500
TICL Thal Industries Corporation Limited 87.00 87.00 87.00 87.00 -3.00 500
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 53.00 54.20 53.00 53.89 1.33 60,000
PPP Pakistan Paper Prouducts Limited 74.30 74.30 74.30 74.30 3.20 500
SEPL Security Paper Limited 74.10 75.55 74.10 75.43 -1.97 2,000
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.71 6.72 6.60 6.60 -0.40 5,000
CPPL Cherat Packaging Limited. 153.80 156.62 152.00 154.16 4.99 181,500
ECOP Ecopack Limited 15.50 16.00 15.50 15.85 0.14 5,500
GHGL Ghani Glass Mills Limited 62.50 65.10 62.50 65.10 3.10 119,500
GVGL Ghani Value Glass Limited 17.55 18.00 17.55 18.00 -0.25 1,000
MACFL Macpac Films Limited 20.35 21.15 20.33 21.00 -0.39 15,500
MERIT Merit Packaging Limited 20.99 21.38 20.81 20.96 0.03 39,500
PKGS Packages Limited 635.50 659.50 635.50 648.89 -10.81 20,550
SIEM Siemens Pakistan Engineering Co. Limited 1,100.00 1,176.00 1,100.00 1,176.00 56.00 1,140
THALL Thal Limited 286.99 290.00 285.25 285.71 -0.02 6,100
TRIPF Tri-Pack Films Limited 252.01 253.00 249.02 251.83 -3.34 8,100
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 197.00 203.14 196.00 203.14 9.67 178,300
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 10.27 10.80 10.27 10.80 0.58 10,000
PAEL Pak Elektron Limited 37.20 37.22 36.50 36.91 -0.01 2,118,000
SING Singer Pakistan Limited 22.01 22.68 22.01 22.52 0.66 12,000
TGL Tariq Glass Industries Limited 58.00 58.50 54.60 55.16 -1.13 1,700,000
Industrial metals and Mining (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.50 7.50 7.50 7.50 0.00 1,500
CSAP Crescent Steel & Allied Products Limited 50.06 51.29 50.00 50.67 0.37 100,500
DSL Dost Steels Limited 3.45 3.90 3.45 3.61 -0.14 48,500
HSPI Huffaz Seamless Pipe Industries Limited 23.61 25.98 23.61 25.48 0.68 23,500
INIL International Industries Limited 64.75 65.00 63.60 63.94 0.43 184,000
ISL International Steels Limited 24.40 24.90 24.25 24.49 0.48 370,000
STPL Siddiqsons Tin Plate Limited 7.27 7.48 7.25 7.44 0.04 7,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 24.46 24.58 24.24 24.29 -0.11 547,500
PICT Pakistan International Container Terminal Limited 300.00 300.00 300.00 300.00 -2.10 500
PNSC Pakistan National Shipping Corporation Limited 150.15 158.50 150.00 157.13 5.19 120,000
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 75.00 75.00 75.00 75.00 -3.88 1,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 10.99 11.33 10.50 10.50 0.17 8,000
EFUL EFU Life Assurance Limited 154.49 154.49 145.05 149.45 -0.48 900
JLICL Jubilee Life Insurance Company Limited 442.00 443.74 410.84 433.25 0.80 3,900
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 14.45 14.46 14.27 14.31 -0.11 406,300
MDTL Media Times Limited 2.43 2.48 2.42 2.48 0.06 91,500
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 28.95 29.25 28.52 28.81 0.29 1,388,000
SSGC Sui Southern Gas Company Limited 37.98 38.38 37.45 38.23 0.68 3,591,500
Non Life Insurance (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 49.15 49.45 49.00 49.31 0.05 401,500
AGIC Askari General Inusrance Company Limited 26.90 26.90 26.20 26.20 -0.21 5,000
ATIL Atlas Insurance Limited 72.85 74.50 72.85 73.37 -0.63 5,500
CENI Century Insurance Comany Limited 24.00 24.00 23.75 24.00 0.58 17,000
CSIL Crescent Star Insurance Company Limited 4.80 4.80 4.80 4.80 -0.35 1,000
CYAN Cyan Limited 85.31 85.79 85.00 85.64 -0.18 7,500
EFUG EFU General Insurance Limited 142.20 143.49 141.10 142.58 0.56 18,100
HICL Habib Insurance Company Limited 21.76 22.48 21.76 22.40 0.59 4,000
IGIIL IGI Insurance Limited 248.88 248.89 243.05 245.00 -0.22 16,900
JGICL Jubilee General Insurance Company Limited 106.00 106.00 102.00 103.70 -0.20 3,500
PAKRI Pakistan Reinsurance Company Limited 30.04 30.50 30.03 30.44 0.21 19,500
RICL Reliance Insurance Company Limited 12.15 12.20 12.15 12.16 0.11 10,500
SHNI Shaheen Insurance Company Limited 5.99 6.00 5.99 5.99 -0.01 4,000
UNIC United Insurance Company of Pakistan Limited 29.00 29.00 28.50 28.50 -0.50 6,500
UVIC Universal Insurance Company Limited 4.21 4.21 4.00 4.13 -0.67 12,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 512.99 530.00 502.13 519.28 8.97 28,450
ATRL Attock Refinery Limited 188.51 188.51 186.00 187.33 -1.50 62,200
BPL Burshane LPG (Pakistan) Limited 57.90 59.95 57.01 58.94 -1.07 23,500
BYCO Byco Petroleum Pakistan Limited 9.30 9.42 9.25 9.28 -0.05 544,500
HASCOL Hascol Petroleum Limited 72.50 73.34 71.05 72.69 0.24 563,500
MARI Mari Petroleum Company Limited 492.95 511.40 476.00 511.40 24.35 975,300
NRL National Refinery Limited 192.10 193.75 192.00 192.81 0.00 26,400
OGDC Oil and Gas Development Company Limited 201.00 206.00 198.15 204.61 3.38 1,921,300
POL Pakistan Oilfields Limited 372.90 373.00 368.01 370.11 -0.27 567,750
PPL Pakistan Petroleum Limited 175.80 178.00 174.10 177.38 1.22 1,790,200
PRL Pakistan Refinery Limited 142.00 142.00 140.45 141.00 -1.41 2,500
PSO Pakistan State Oil Company Limited 360.25 365.00 358.05 360.59 0.69 694,600
SHEL Shell Pakistan Limited 255.00 255.40 251.69 254.28 0.02 84,200
Personal Goods (Textile) (Number of traded companies in sector: 71)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.70 2.73 2.55 2.66 0.02 80,500
ADMM Artistic Denim Mills Limited 120.00 123.34 118.50 123.28 5.81 503,500
ASTM Asim Textile Mills Limited 11.95 11.95 11.95 11.95 -1.00 500
ANL Azgard Nine Limited 6.08 6.08 5.85 5.93 -0.03 550,500
BCML Babri Cotton Mills Limited 49.41 50.50 49.40 49.46 -2.54 4,000
BNWM Bannu Woollen Mills Limited 55.15 55.95 55.00 55.63 0.01 5,500
BATA Bata Pakistan Limited 3,211.01 3,311.00 3,211.01 3,311.00 -49.00 40
BILF Bilal Fibres Limited 6.80 6.80 6.80 6.80 0.30 19,000
BROT Brothers Textile Mills Limited 8.55 8.96 8.55 8.60 -0.40 9,000
CWSM Chakwal Spinning Mills Limited 11.00 11.00 11.00 11.00 0.00 1,500
CHBL Chenab Limited 5.39 5.40 5.24 5.31 -0.09 10,500
CLCPS Chenab Limited - Preference Shares 1.81 1.90 1.80 1.87 -0.03 94,500
COLG Colgate Palmolive (Pakistan) Limited 1,880.00 1,885.91 1,810.01 1,885.91 89.80 1,080
CTM Colony Textile Mills Limited 4.75 4.97 4.75 4.95 -0.01 15,500
CJPL Crescent Jute Proudcts Limited 4.24 4.40 3.85 4.03 -0.14 9,500
CRTM Crescent Textile Mills Limited 17.50 17.74 17.06 17.40 -0.20 11,500
DSIL D.S. Industires Limited 4.55 4.55 4.39 4.49 0.08 219,000
DLL Dawood Lawrancepur Limited 125.00 126.50 124.50 125.13 0.19 37,100
DFSM Dewan Farooque Spinning Mills Limited 3.61 3.69 3.61 3.65 0.15 7,500
ELCM Elahi Cotton Mills Limited 62.30 62.37 62.30 62.37 2.97 1,000
FZCM Fazal Cloth Mills Limited 173.51 173.51 173.51 173.51 -9.13 500
GADT Gadoon Textile Mills Limited 272.00 278.00 267.00 271.97 1.57 88,400
GFIL Ghazi Fabrics International Limited 9.40 9.80 8.65 9.10 0.08 20,500
GLPL Gillette Pakistan Limited 390.00 390.00 390.00 390.00 -18.50 500
GATM Gul Ahmed Textile Mills Limited 64.39 64.39 62.55 63.51 0.22 468,000
GUSM Gulistan Spinning Mills Limited 2.75 2.75 2.75 2.75 0.27 500
HIRAT Hira Textile Mills Limited 12.00 12.00 11.66 11.80 -0.21 238,000
IBFL Ibrahim Fibre Limited 91.50 96.00 91.50 96.00 0.40 2,000
IDRT Idrees Textile Mills Limited 14.10 14.25 14.10 14.19 -0.71 4,500
INKL International Knitwear Limited 12.70 12.70 12.70 12.70 0.87 500
ISTM Ishaq Textile Mills Limited 15.00 15.25 15.00 15.00 0.18 6,000
JKSM J.K. Spinning Mills Limited 25.25 25.25 25.00 25.05 -0.60 5,500
JDMT Janana-de-Malucho Textile Mills Limited 91.00 91.00 90.00 90.00 -0.05 2,500
KSTM Khalid Siraj Textile Mills Limited 4.65 5.00 4.05 4.05 -0.95 3,000
KOHTM Kohat Textile Mills Limited 16.80 16.80 16.80 16.80 0.44 6,000
KOIL Kohinoor Industries Limited 3.15 3.29 3.00 3.13 -0.12 43,500
KOSM Kohinoor Spinning Mills Limited 23.99 24.50 23.99 24.50 0.11 35,000
KTML Kohinoor Textile Mills Limited 34.70 34.70 33.56 34.09 0.53 380,000
LMSM Land Mark Spinning Industries Limited 16.87 16.87 14.87 15.75 -0.12 47,500
LEUL Leather Up Industries Limited 11.01 12.00 11.01 12.00 0.00 4,000
MQTM Maqbool Textile Mills Limited 23.50 23.50 23.50 23.50 0.03 10,000
MSOT Masood Textile Mills Limited 135.56 135.56 134.15 134.15 -7.06 4,600
MTIL Mian Textile Industries Limited 3.26 3.26 3.26 3.26 0.01 1,000
MFTM Mohummed Farooq Textile Mills Limited 6.25 6.74 6.22 6.50 0.08 55,500
MUKT Mukhtar Textile Mills Limited 2.20 2.20 2.07 2.07 -0.12 23,500
NCL Nishat Chunian Limited 44.00 44.19 43.16 43.39 -0.43 1,374,500
NML Nishat Mills Limited 119.75 121.60 117.60 118.10 -1.66 1,002,400
OLSM Olympia Spinning and Weaving Mills Limited 5.00 5.00 4.90 4.90 -0.84 2,000
PSYL Pakistan Synthetics Limited 14.25 15.98 14.25 15.75 0.55 4,500
PASM Paramount Spinning Mills Limited 5.00 5.00 4.90 5.00 0.00 35,500
PRWM Prosperity Weaving Mills Limited 39.50 39.65 39.49 39.65 0.65 3,000
RAVT Ravi Textile Mills Limited 3.50 3.60 3.46 3.60 0.00 34,500
REDCO Redco Textiles Limited 4.50 4.74 4.47 4.68 -0.21 76,000
RCML Reliance Cotton Spinning Mills Limited 85.41 85.41 85.41 85.41 -4.49 500
REWM Reliance Weaving Mills Limited 36.11 36.11 34.25 34.43 -0.27 5,000
SAIF Saif Textile Mills Limited 27.11 27.45 27.00 27.24 -1.04 7,000
SALT Salfi Textile Mills Limited 157.50 158.50 143.54 148.02 -3.07 800
SLYT Sally Textile Mills Limited 17.01 17.01 17.00 17.00 -0.50 4,000
SMTM Samin Textiles Limited 13.26 14.48 13.26 13.90 -0.03 27,000
SSML Saritow Spinning Mills Limited 10.10 10.10 10.09 10.09 0.09 24,000
SRVI Service Industries Limited 906.01 930.00 906.01 927.58 -7.69 550
STJT Shahtaj Textile Mills Limited 99.00 99.00 99.00 99.00 1.80 500
SURC Suraj Cotton Mills Limited 106.00 106.00 105.00 105.22 -4.78 3,000
TATM Tata Textile Mills Limited 38.49 38.49 37.15 37.20 -1.45 5,000
TREET Treet Corporation Limited 132.90 134.90 131.35 133.55 0.82 158,600
TCLTC Treet Corporation Limited (Pref Term Certificates) 46.00 46.00 46.00 46.00 -0.50 3,000
TRPOL Tri-Star Ployester Limited 1.54 1.54 1.45 1.50 -0.04 78,000
YOUW Yousuf Weaving Mills Limited 4.99 4.99 4.99 4.99 0.11 500
ZAHT Zahidjee Textile Mills Limited 15.00 15.15 14.75 15.00 0.24 14,500
ZTL Zephyr Textile Limited 8.30 8.30 8.26 8.29 -0.22 13,000
ZIL ZIL Limited 98.80 98.88 93.28 98.55 0.37 3,200
Pharma and Bio Tech (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 732.90 750.00 715.00 742.13 9.44 162,450
FEROZ Ferozsons Laboratories Limited 618.00 630.00 592.85 594.19 -29.86 318,200
GLAXO GlaxoSmithKline (Pakistan) Limited 227.00 227.00 223.80 226.30 -1.24 149,000
HINOON Highnoon Laboratories Limited 247.99 251.89 239.00 243.74 -7.74 42,600
IBLHL IBL HealthCare Limited 153.50 154.89 150.00 152.11 -3.96 55,200
OTSU Otsuka Pakistan Limited 89.00 89.00 86.25 88.03 -2.13 8,000
SEARL The Searle Company Limited 265.99 265.99 256.06 257.55 -9.46 1,335,400
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 3.33 3.33 3.25 3.26 -0.01 261,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 35.60 35.70 34.55 35.16 -0.60 168,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 13.54 13.87 13.25 13.78 0.37 2,630,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 30.45 31.20 30.05 30.64 0.12 443,500
TPL TPL Trakker Limited 8.30 8.40 8.12 8.30 0.10 38,000
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 366.00 376.00 360.00 376.00 11.00 300
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 67.00 67.00 67.00 67.00 -2.98 500
PIAA Pakistan International Airlines Corporation 7.26 7.33 7.01 7.14 -0.11 680,000
FUTURE CONTRACTS (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
PSO-DEC   361.00 366.00 359.02 362.04 0.00 661,500
FFC-DEC   117.00 117.00 117.00 117.00 0.00 5,000
MCB-DEC   282.00 284.25 280.00 281.92 0.00 5,500
BOP-DEC   10.09 10.09 9.82 9.91 0.00 885,000
UBL-DEC   165.00 166.49 163.00 164.19 0.00 119,000
OGDC-DEC   200.50 205.99 199.00 204.79 0.00 101,000
PPL-DEC   176.00 178.10 174.45 177.76 0.00 378,500
BAFL-DEC   30.69 31.44 30.59 30.80 0.00 101,000
PAEL-DEC   36.50 36.90 36.16 36.59 0.00 723,500
NML-DEC   120.50 122.00 118.00 118.45 0.00 258,000
CHCC-DEC   66.60 69.10 64.80 68.64 0.00 2,257,000
AICL-DEC   49.33 49.50 49.10 49.43 0.00 63,000
DGKC-DEC   110.60 110.60 107.80 109.34 0.00 1,791,000
LPCL-DEC   17.21 17.50 17.21 17.33 0.00 331,000
EPCL-DEC   12.15 12.15 12.15 12.15 0.00 500
FFBL-DEC   43.20 43.60 43.00 43.52 0.00 16,000
FABL-DEC   17.15 17.50 17.05 17.05 0.00 34,000
KEL-DEC   8.93 8.94 8.74 8.76 0.00 258,000
PTC-DEC   21.80 21.93 21.70 21.90 0.00 28,000
EFOODS-DEC   104.40 105.19 103.40 103.59 0.00 545,000
ATRL-DEC   189.00 189.00 187.00 187.50 0.00 28,000
NCL-DEC   44.10 44.20 43.42 43.58 0.00 167,500
SNGP-DEC   29.19 29.25 28.76 28.90 0.00 125,500
ENGRO-DEC   214.00 214.75 211.70 213.16 0.00 787,000
MLCF-DEC   41.85 42.27 41.10 41.97 0.00 1,895,000
LUCK-DEC   479.80 488.01 474.50 485.96 0.00 414,000
PIOC-DEC   79.01 82.96 77.71 82.15 0.00 2,549,500
SSGC-DEC   37.80 38.40 37.50 38.34 0.00 163,500
AHCL-DEC   23.13 23.13 23.13 23.13 0.00 2,000
FCCL-DEC   24.45 24.45 23.80 24.37 0.00 422,500
NBP-DEC   65.25 65.85 65.25 65.47 0.00 190,500
AKBL-DEC   21.90 22.02 21.90 22.02 0.00 5,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CRTMR   2.30 2.50 2.25 2.40 0.00 213,500

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