ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, October 31, 2014

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2012.
Latest update was on October 31, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,257.99 30,384.21 30,205.86 30,376.53 172.44 74,527,210
KSE-30 KSE-30 Index 20,040.39 20,120.07 19,995.18 20,104.82 108.05 47,388,150
KSE-ALL KSE All Share Index 22,204.80 22,271.60 22,157.71 22,269.40 110.54 140,856,830
KSE-MI30 KSE Meezan Index 48,592.71 48,739.46 48,434.99 48,699.15 288.84 33,486,300
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 150.00 150.20 148.21 148.70 -1.11 19,000
ATBA Atlas Battery Limited 677.00 705.00 676.00 697.92 11.57 8,100
ATLH Atlas Honda Limited 293.00 294.99 289.76 291.22 -1.53 7,000
BWHL Baluchistan Wheels Limited 56.55 61.00 56.55 61.00 1.60 18,000
DFML Dewan Farooque Motors Limited 9.36 9.45 9.10 9.15 -0.11 2,067,500
EXIDE Exide Pakistan Limited 1,400.00 1,420.00 1,395.00 1,396.44 16.15 12,600
GTYR General Tyre and Rubber Co. of Pakistan Limited 135.50 137.67 133.01 137.67 6.55 584,500
GHNL Ghandara Nissan Limited 61.50 62.60 60.30 60.86 -0.40 504,000
GAIL Ghani Automobile Industries Limited 6.21 6.25 5.95 6.02 -0.10 1,455,500
HCAR Honda Atlas Cars (Pakistan) Limited 193.00 198.54 191.00 198.39 9.30 2,522,000
INDU Indus Motor Company Limited 805.00 829.00 805.00 816.82 17.00 46,550
PSMC Pak Suzuki Motor Company Limited 341.52 341.52 332.00 340.81 15.55 703,900
SAZEW Sazgar Engineering Works Limited 38.80 39.10 38.00 38.71 1.39 19,500
Beverages (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 999.90 1,008.16 950.01 1,007.05 46.89 16,380
NMFL Nirala MSR Foods Limited 19.90 20.81 19.90 20.81 1.00 591,500
Chemicals (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.30 7.30 7.30 7.30 -0.10 1,000
ARPL Archroma Pakistan Limited 537.99 544.79 530.00 536.34 16.33 128,700
AHCL Arif Habib Corporation Limited 22.76 22.76 22.32 22.41 -0.38 212,000
BAPL Bawany Air Product Limited 6.50 6.83 5.99 6.05 -0.75 99,500
BIFO Biafo Industries Limited 162.25 162.55 159.50 160.16 -2.53 42,400
DAWH Dawood Hercules Corporation Limited 76.99 78.25 75.10 78.01 2.01 225,000
DCH Descon Chemicals Limited 4.50 4.77 4.34 4.42 -0.10 717,000
DOL Descon Oxychem Limited 6.48 6.49 6.35 6.37 0.04 89,500
DSFL Dewan Salman Fibre Limited 1.91 1.93 1.86 1.90 0.02 95,000
DYNO Dynea Pakistan Limited 50.63 52.75 50.63 52.75 -0.45 46,000
ENGRO Engro Corporation Limited 164.97 168.50 164.97 167.27 2.23 2,294,200
EFERT Engro Fertilizers Limited 58.57 58.89 57.96 58.09 -0.49 2,808,000
EPCL Engro Polymer and Chemicals Limited 11.55 11.60 11.50 11.55 0.01 149,000
FATIMA Fatima Fertilizer Company Limited 30.70 30.79 30.50 30.59 0.13 416,500
FFBL Fauji Fertilizer Bin Qasim Limited 41.00 41.24 40.75 40.78 -0.21 608,000
FFC Fauji Fertilizer Company Limited 118.00 118.10 117.60 117.80 -0.19 561,500
GGL Ghani Gases Limited 24.00 24.50 23.50 23.51 -0.56 159,000
ICI I.C.I. Pakistan Limited 565.75 565.75 555.05 559.01 -0.04 7,400
ICL Ittehad Chemical Limited 29.25 29.25 29.05 29.05 -0.47 3,500
LOTCHEM Lotte Chemical Pakistan Limited 7.04 7.15 6.91 6.97 -0.02 588,500
MWMP Mandviwala Mauser Plastic Industries Limited 3.55 3.55 3.45 3.47 -0.10 9,500
NICL Nimir Industrial Chemicals Limited 25.65 26.00 25.65 26.00 -0.07 28,500
PGCL Pakistan Gum and Chemiclas Limited 207.00 209.39 206.00 209.39 9.97 5,800
PPVC Pakistan PVC Limited 5.25 5.30 5.00 5.00 0.24 3,000
SHCI Shaffi Chemical Industries Limited 4.00 4.05 3.56 3.62 -0.20 23,000
SITC Sitara Chemical Industries Limited 313.00 314.00 310.55 311.25 -1.52 14,400
SPL Sitara Peroxide Limited 13.70 13.90 13.50 13.68 0.03 268,500
UDPL United Distributors Pakistan Limited 36.61 37.95 36.61 37.60 -0.18 4,000
WAHN Wah Noble Chemicals Limited 69.80 69.80 69.80 69.80 -3.60 500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 119.60 121.00 118.80 119.21 -1.36 128,900
AMBL Apna Microfinance Bank Limited 6.40 6.40 6.20 6.20 0.00 1,000
AKBL Askari Bank Limited 22.10 22.27 22.00 22.22 0.08 856,500
BAFL Bank Al-Falah Limited 29.05 29.10 28.66 29.02 0.12 1,067,500
BAHL Bank Al-Habib Limited 49.03 49.79 49.00 49.09 -0.04 68,000
BOK Bank Of Khyber Limited 9.49 9.49 8.83 9.14 0.14 11,000
BOP Bank Of Punjab Limited 8.79 8.99 8.66 8.90 0.14 4,644,500
BIPL Bankislami Pakistan Limited 9.90 10.25 9.80 10.19 0.25 192,000
FABL Faysal Bank Limited 17.95 18.00 17.75 17.96 0.01 954,500
HBL Habib Bank Limited 215.90 218.00 213.50 214.53 -0.07 128,800
HMB Habib Metropolitan Bank Limited 35.99 36.01 35.55 35.63 -0.14 81,000
JSBL JS Bank Limited 5.80 5.80 5.65 5.75 0.00 36,000
KASBB KASB Bank Limited 1.59 1.59 1.52 1.56 0.01 81,500
MCB MCB Bank Limited 281.00 281.50 278.50 280.57 -0.39 189,000
MEBL Meezan Bank Limited 47.01 48.00 47.01 47.82 0.04 106,000
NBP National Bank Of Pakistan 60.39 60.44 59.81 60.06 -0.04 2,901,500
NIB NIB Bank Limited 1.96 2.00 1.93 1.99 0.03 3,909,500
SBL Samba Bank Limited 7.20 7.25 7.11 7.25 0.03 12,000
SILK Silkbank Limited 2.14 2.20 2.06 2.09 -0.06 184,000
SNBL Soneri Bank Limited 14.61 15.60 14.51 15.38 0.56 243,500
SCBPL Standard Chartered Bank Limited 24.00 24.00 23.75 23.94 -0.06 20,500
SMBL Summit Bank Limited 3.07 3.13 3.01 3.07 -0.01 414,000
UBL United Bank Limited 192.80 197.50 192.80 196.60 3.18 4,578,900
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 328.00 330.15 323.89 330.15 15.72 168,500
ACPL Attock Cement (Pakistan) Limited 171.53 171.53 171.00 171.03 -1.92 11,600
BERG Berger Paints Pakistan Limited 80.50 80.96 78.65 78.75 -0.29 154,500
BWCL Bestway Cement Limited 104.90 105.00 104.90 105.00 0.00 5,500
BUXL Buxly Paints Limited 48.00 50.15 48.00 49.50 1.34 4,500
CHCC Cherat Cement Company Limited 57.81 59.00 57.81 58.85 0.48 301,000
CHCCR Cherat Cement(R) 29.20 30.20 29.20 30.00 0.02 2,202,500
DGKC D.G. Khan Cement Company Limited 80.50 81.20 80.40 80.69 0.22 2,292,000
DBCI Dadabhoy Cement Industries Limited 3.72 3.75 3.70 3.70 -0.15 6,500
DADX Dadex Eternit Limited 35.10 37.97 35.10 37.86 1.41 11,500
DNCC Dandot Cement Company Limited 9.00 9.00 9.00 9.00 -0.16 3,000
DCL Dewan Cement Limited 7.50 7.50 7.06 7.15 0.07 229,000
FCCL Fauji Cement Company Limited 20.94 21.15 20.75 20.95 0.11 1,905,500
FECTC Fecto Cement Limited 52.40 53.07 52.01 53.07 2.52 214,000
FLYNG Flying Cement Company Limited 6.61 6.85 6.59 6.76 0.02 128,000
GAMON Gammon Pakistan Limited 9.70 10.35 9.25 9.44 -0.09 187,000
GWLC Gharibwal Cement Limited 15.70 16.54 15.70 16.52 0.02 38,000
HADC Haydary Construction Company Limited 2.25 2.25 2.20 2.23 -0.02 15,500
JVDC Javedan Corporation Limited 50.40 50.40 50.38 50.40 2.40 51,000
KCL Karam Ceramics Limited 17.00 18.00 17.00 18.00 1.00 13,000
KOHC Kohat Cement Limited 134.91 136.90 134.00 134.74 -0.94 108,700
LPCL Lafarge Pakistan Cement Limited 15.77 15.83 15.52 15.72 -0.04 1,435,500
LUCK Lucky Cement Limited 411.50 420.00 411.50 417.36 5.30 776,000
MLCF Maple Leaf Cement Factory Limited 29.89 29.95 29.65 29.81 0.05 3,430,500
PIOC Pioneer Cement Limited 60.52 61.60 59.70 61.23 0.53 706,000
POWER Power Cement Limited 5.60 5.69 5.55 5.64 0.07 256,500
SMCPL Safe Mix Concrete Products Limited 9.60 9.60 9.60 9.60 0.59 500
STCL Shabbir Tiles and Ceramics Limited 11.03 11.25 11.01 11.09 -0.01 136,500
THCCL Thatta Cement Company Limited 27.00 27.00 27.00 27.00 -0.40 1,000
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.40 24.52 24.40 24.52 1.16 5,500
EPQL Engro Powergen Qadirpur Limited 39.12 39.38 38.40 38.54 -0.73 537,500
HUBC Hub Power Company Limited 65.15 66.39 64.86 66.18 1.03 1,588,000
IDEN Ideal Energy Limited 4.51 4.90 4.32 4.60 -0.15 2,500
JPGL Japan Power Generation Limited 2.25 2.33 2.21 2.23 -0.03 106,500
KEL K-Electric Limited 7.64 7.93 7.63 7.82 0.12 6,317,000
KOHE Kohinoor Energy Limited 45.35 47.00 44.50 46.00 0.78 114,500
KOHP Kohinoor Power Company Limited 2.50 2.55 2.50 2.55 0.05 23,500
KAPCO Kot Addu Power Company Limited 67.70 68.75 67.68 68.55 0.56 262,500
LPL Lalpir Power Limited 22.55 22.74 21.98 22.19 -0.09 2,907,500
NCPL Nishat Chunian Power Limited 43.95 44.00 43.60 43.89 0.05 167,500
NPL Nishat Power Limited 42.27 42.44 42.00 42.30 -0.22 35,500
PKGP PAKGEN Power Limited 20.30 20.30 19.70 19.74 -0.50 239,000
SGPL S.G. Power Limited 1.32 1.90 1.32 1.90 -0.12 1,000
SEPCO Southern Electric Power Company Limited 1.75 1.75 1.68 1.74 0.03 60,000
TSPL Tri-Star Power Limited 1.48 1.49 1.46 1.49 0.01 86,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 20.34 20.35 20.34 20.34 0.99 1,500
PCAL Pakistan Cables Limited 121.50 121.50 121.50 121.50 -4.40 300
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 45.00 48.11 45.00 48.11 2.29 9,500
AGTL Al-Ghazi Tractors Limited 362.05 386.40 362.05 382.82 14.82 66,800
BCL Bolan Casting Limited 65.00 65.16 63.99 64.33 2.27 4,500
DWAE Dewan Automotive Engineering Limited 3.50 3.50 3.50 3.50 0.00 2,500
GHNI Ghandhara Industries Limited 48.11 49.00 47.20 47.51 -0.58 336,000
HINO HinoPak Motors Limited 811.00 844.90 803.00 835.88 8.90 14,400
KSBP K.S.B. Pumps Co. Limited 159.70 163.75 154.50 161.31 4.35 123,000
MTL Millat Tractors Limited 595.00 623.38 595.00 617.31 23.61 116,600
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 5.30 5.30 5.20 5.21 -0.04 76,500
CSM Crescent Standard Modaraba 2.18 2.18 2.00 2.05 -0.03 79,000
FANM First Al-Noor Modarba 5.71 5.80 5.71 5.80 0.24 10,000
FECM First Elite Capital Modaraba 4.20 4.20 3.40 4.17 0.05 7,000
FHAM First Habib Modarba Limited 9.00 9.00 9.00 9.00 0.00 6,000
FNBM First National Bank Modarba 3.35 3.55 3.35 3.55 0.25 5,500
PMI First Prudential Modarba 2.00 2.00 1.95 1.95 -0.01 15,000
FPJM First Punjab Modarba 4.00 4.00 3.80 3.80 -0.20 15,000
FUDLM First UDL Modarba 25.50 25.50 24.75 24.81 -1.24 133,500
GASF Golden Arrow Selected Funds Limited 9.00 9.14 8.99 9.02 0.02 70,000
KASBM KASB Modaraba 4.60 4.60 4.40 4.50 0.29 20,500
MODAM Modaraba Al - Mali 2.00 2.40 2.00 2.25 0.10 58,000
PGF PICIC Growth Fund 24.89 24.95 24.80 24.83 0.04 195,000
PIF PICIC Investment Fund 11.60 11.65 11.40 11.50 -0.04 126,500
SCM Standard Chartered Modaraba 22.75 23.99 22.75 23.25 -0.25 120,000
TSMF Tri-Star Mutual Fund Limited 4.90 5.29 4.90 5.05 0.05 3,000
Financial Services (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 48.00 48.25 47.55 47.88 -0.09 37,500
ARPAK Arpak International Investment Limited 19.38 19.45 17.45 17.83 -0.62 19,000
CPAL Capital Assets Leasing Corporation Limited 5.35 6.40 5.30 6.33 0.93 13,500
DEL Dawood Equities Limited 2.46 2.50 2.46 2.46 -0.22 1,000
ESBL Escorts Investment Bank Limited 2.40 2.55 2.31 2.55 0.52 3,000
FCIBL First Credit & Invest Bank Limited 8.50 9.25 8.50 9.25 0.90 12,500
FDIBL First Dawood Investment Bank Limited 1.30 1.38 1.30 1.38 0.08 16,000
IGIBL IGI Investment Bank Limited 1.55 1.78 1.55 1.71 0.12 1,156,000
ICIBL Invest Capital Investment Bank Limited 1.75 1.76 1.73 1.75 0.09 58,000
JSCL Jahangir Siddiqui Company Limited 9.76 9.99 9.75 9.86 0.19 2,685,000
JSGCL JS Global Capital Limited 39.35 39.80 39.35 39.50 0.65 12,000
JSIL JS Investments Limited 11.10 11.37 11.10 11.16 -0.01 67,000
KASBSL KASB Securities Limited 6.80 7.00 6.51 6.80 0.01 28,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.25 16.25 16.00 16.25 0.05 13,500
NEXT Next Capital Limited 5.25 5.25 5.25 5.25 -0.15 10,000
OLPL Orix Leasing Pakistan Limited 41.55 43.05 41.55 42.68 1.13 43,000
PASL Pervez Ahmed Securities Limited 3.25 3.44 3.23 3.26 -0.01 461,000
SPLC Saudi Pak Leasing Company Limited 2.81 2.97 2.70 2.76 -0.24 108,000
TRIBL Trust Investment Bank Limited 1.40 1.40 1.36 1.36 -0.01 2,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 73.00 75.89 73.00 75.89 2.39 2,500
PTC Pakistan Telecommunication Company Limited 20.95 20.95 20.64 20.72 -0.09 566,000
TELE Telecard Limited 3.37 3.40 3.26 3.33 0.00 317,500
WTL WorldCall Telecom Limited 1.68 1.68 1.60 1.62 -0.04 940,000
Food Producers (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 21.90 23.00 21.22 21.22 -0.88 42,500
ANSM Ansari Sugar Mills Limtied 13.00 13.35 13.00 13.35 0.20 1,000
CHAS Chashma Sugar Mills Limited. 29.99 29.99 27.17 27.23 -1.37 6,000
CLOV Clover Pakistan Limited 102.87 102.96 102.87 102.92 4.09 6,000
CSUML Colony Sugar Mills Limited 7.40 7.89 7.40 7.82 0.22 67,000
DAAG Data Agro Limited 13.00 13.00 12.51 12.70 -0.70 4,500
DWSM Dewan Sugar Mills Limited 4.00 4.00 3.86 4.00 0.05 26,500
EFOODS Engro Foods Limited 96.00 97.45 95.49 95.92 -0.29 371,200
FRSM Faran Sugar Mills Limited 39.10 39.99 38.38 38.42 -1.98 42,000
HABSM Habib Sugar Mills Limited 44.30 45.50 43.00 44.47 0.20 57,000
HWQS Haseeb Waqas Sugar Mills Limited 5.65 5.89 5.65 5.66 -0.01 2,500
ISIL Ismail Industries Limited 275.00 279.00 275.00 279.00 5.00 200
JDWS J.D.W. Sugar Mills Limited 346.00 350.00 335.00 340.40 -8.16 4,700
KPUS Khairpur Sugar Mills Limited 23.75 23.75 23.75 23.75 1.13 500
MRNS Mehran Sugar Mills Limited 114.00 114.00 111.00 112.47 0.85 11,000
MIRKS Mirpurkhas Sugar Mills Limited 77.95 77.95 74.60 74.96 -1.54 23,000
MZSM Mirza Sugar Mills Limited 3.10 3.10 3.00 3.00 0.00 6,500
MFFL Mitchells Fruit Farms Limited 598.00 598.00 590.00 594.00 -4.39 1,950
NATF National Foods Limited 728.00 734.66 699.99 722.01 22.33 32,700
NESTLE Nestle Pakistan Limited 7,915.00 8,100.00 7,915.00 8,100.00 -60.00 80
POML Punjab Oil Mills Limited 99.19 99.19 99.19 99.19 4.72 500
QUICE Quice Food Limited 7.37 7.63 7.25 7.35 -0.05 407,000
RMPL Rafhan Maize Products Limited 11,200.00 11,235.00 11,200.00 11,235.00 535.00 80
SSOM S.S. Oil Mills Limited 39.49 39.80 38.50 39.50 0.10 26,500
SHSML Shahmurad Sugar Mills Limited 51.80 52.00 47.45 50.00 0.08 10,000
SGML Shakerganj Mills Limited 15.80 15.99 15.51 15.96 -0.29 5,000
UPFL Unilever Pakistan Foods Limited 8,695.00 8,700.00 8,695.00 8,700.00 5.00 40
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 48.85 49.65 48.70 49.06 0.01 79,000
PPP Pakistan Paper Prouducts Limited 61.53 65.10 61.00 65.06 3.06 58,500
SEPL Security Paper Limited 63.50 64.10 63.20 63.77 0.27 20,000
FUTURE CONTRACTS (Number of traded companies in sector: 66)
Symbol Company Name Open High Low Close Change Volume
FFC-NOV   118.50 118.50 117.76 117.79 0.00 26,000
NCL-NOV   41.25 41.75 41.25 41.57 0.00 440,500
EFOODS-NOV   97.15 97.40 96.15 96.61 0.00 290,500
AHCL-NOV   22.99 22.99 22.65 22.66 0.00 6,500
BAFL-NOV   29.20 29.20 28.98 29.01 0.00 97,000
CHCC-NOV   57.00 57.30 56.70 56.91 0.00 278,000
SSGC-NOV   27.52 28.00 27.40 27.75 0.00 1,090,500
FATIMA-OCT   30.65 30.90 30.65 30.90 0.00 33,500
ENGRO-NOV   166.20 169.51 166.00 168.60 0.00 1,268,000
PAEL-OCTB   27.10 28.40 27.00 28.32 0.00 2,087,000
LUCK-OCT   413.00 420.00 413.00 417.20 0.00 174,000
PSO-OCT   353.00 355.00 347.10 349.45 0.00 793,500
FATIMA-NOV   31.00 31.45 30.95 31.36 0.00 33,000
PAEL-NOV   27.40 28.69 27.30 28.54 0.00 3,211,500
AICL-OCT   45.60 45.98 45.11 45.51 0.00 805,000
PIOC-OCT   60.30 61.65 60.16 61.42 0.00 542,000
FFBL-OCT   40.90 41.00 40.90 41.00 0.00 11,000
LUCK-NOV   415.00 421.00 414.99 419.85 0.00 293,000
NBP-OCT   60.25 60.39 59.75 59.99 0.00 587,500
PSO-NOV   355.00 356.75 349.76 352.47 0.00 1,651,000
OGDC-OCT   229.00 229.00 226.70 227.65 0.00 314,000
MCB-OCT   280.00 280.99 278.40 280.00 0.00 22,000
AICL-NOV   46.11 46.34 45.55 45.94 0.00 418,500
KEL-OCT   7.65 7.94 7.65 7.81 0.00 446,000
NML-NOV   112.40 112.40 110.35 110.86 0.00 694,000
PIOC-NOV   61.05 61.85 60.80 61.52 0.00 381,000
FFBL-NOV   41.31 41.31 41.30 41.30 0.00 12,500
NBP-NOV   60.85 60.85 60.35 60.49 0.00 1,004,500
OGDC-NOV   231.39 231.39 228.52 229.66 0.00 261,500
DGKC-OCT   80.50 81.10 80.25 80.58 0.00 951,000
MCB-NOV   279.00 279.95 278.00 279.89 0.00 19,000
PPL-OCT   205.00 205.90 203.55 204.21 0.00 521,500
FCCL-OCT   21.81 21.81 20.60 20.92 0.00 809,000
KEL-NOV   7.79 8.01 7.72 7.92 0.00 738,500
EPCL-OCT   11.45 11.53 11.40 11.49 0.00 28,500
MLCF-OCT   29.80 29.99 29.60 29.84 0.00 597,000
ATRL-OCT   199.00 199.00 195.01 195.34 0.00 182,000
DGKC-NOV   81.50 81.80 80.14 81.28 0.00 878,000
FABL-OCT   17.81 17.95 17.75 17.89 0.00 505,500
PTC-OCT   20.87 20.87 20.60 20.71 0.00 533,000
BOP-OCT   8.70 9.00 8.61 8.91 0.00 1,568,000
PPL-NOV   207.00 207.44 205.21 206.11 0.00 675,500
FCCL-NOV   21.05 21.20 20.90 21.07 0.00 587,000
HUBC-OCT   67.09 67.09 65.25 65.40 0.00 36,500
LPCL-OCT   15.68 15.75 15.60 15.68 0.00 3,988,500
AKBL-OCT   22.10 22.25 22.00 22.16 0.00 331,000
GATM-OCTB   51.50 51.50 49.86 50.60 0.00 231,500
MLCF-NOV   30.10 30.24 29.85 30.00 0.00 1,734,500
ATRL-NOV   202.25 203.21 195.88 197.01 0.00 304,500
SNGP-OCT   20.05 20.35 20.00 20.32 0.00 30,000
UBL-OCT   193.50 197.74 193.00 196.54 0.00 124,000
FABL-NOV   18.15 18.15 17.90 18.08 0.00 233,000
FFC-OCT   117.52 117.95 117.52 117.80 0.00 22,500
PTC-NOV   21.20 21.20 20.81 20.90 0.00 416,500
BOP-NOV   8.89 9.06 8.75 9.01 0.00 1,810,000
EFOODS-OCT   97.00 97.05 95.40 95.91 0.00 259,000
AHCL-OCT   22.51 22.65 22.30 22.35 0.00 79,500
BAFL-OCT   28.81 29.00 28.66 28.98 0.00 59,500
CHCC-OCT   58.01 59.39 58.00 58.74 0.00 148,500
SSGC-OCT   27.25 27.75 27.15 27.53 0.00 1,005,000
DAWH-OCT   76.50 79.00 76.35 78.37 0.00 9,500
ENGRO-OCT   165.50 168.25 165.50 167.18 0.00 893,000
LPCL-NOV   15.86 16.00 15.75 15.85 0.00 4,389,500
AKBL-NOV   22.30 22.40 22.20 22.40 0.00 266,500
SNGP-NOV   20.50 20.94 20.50 20.94 0.00 5,500
UBL-NOV   194.60 198.90 191.55 198.13 0.00 171,500
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.60 6.60 6.60 6.60 0.10 500
CPPL Cherat Packaging Limited. 110.90 114.73 109.00 114.73 5.46 257,500
ECOP Ecopack Limited 17.50 17.50 17.26 17.43 -0.01 33,000
GHGL Ghani Glass Mills Limited 59.00 60.00 58.00 59.80 0.40 16,500
GVGL Ghani Value Glass Limited 15.75 15.99 15.50 15.92 -0.08 10,000
MACFL Macpac Films Limited 15.00 15.39 15.00 15.37 0.37 3,500
MERIT Merit Packaging Limited 20.61 20.90 20.50 20.83 0.14 237,000
PKGS Packages Limited 620.00 639.00 610.44 634.98 19.32 19,850
SIEM Siemens Pakistan Engineering Co. Limited 1,055.00 1,060.00 1,055.00 1,057.50 2.50 80
THALL Thal Limited 271.00 271.51 268.50 269.17 -3.55 8,600
TRIPF Tri-Pack Films Limited 214.80 222.43 211.00 220.28 8.44 199,200
Health Care Equipment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SHFA Shifa International Hospitals Limited 156.51 163.63 156.01 160.79 0.59 12,300
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 27.01 28.46 27.01 28.34 1.23 14,355,500
PAELR1 Pak Elektron(R) 6.92 7.96 6.91 7.95 0.99 9,630,500
SING Singer Pakistan Limited 21.63 21.63 21.63 21.63 -1.13 7,000
TGL Tariq Glass Industries Limited 40.90 41.87 39.76 41.87 1.99 3,080,000
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 7.71 7.90 7.50 7.77 0.07 95,000
CSAP Crescent Steel & Allied Products Limited 38.28 38.95 37.65 38.34 0.41 350,500
DSL Dost Steels Limited 3.29 3.30 3.24 3.24 -0.05 26,000
HSPI Huffaz Seamless Pipe Industries Limited 15.65 16.50 15.65 16.04 0.07 9,000
INIL International Industries Limited 62.00 63.50 61.90 62.35 0.36 231,000
ISL International Steels Limited 23.65 24.20 23.65 23.71 -0.28 927,500
STPL Siddiqsons Tin Plate Limited 7.39 7.40 7.21 7.31 0.08 2,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 22.00 22.42 21.91 22.20 0.29 1,766,000
PICT Pakistan International Container Terminal Limited 306.50 317.70 296.00 317.58 9.47 9,700
PNSC Pakistan National Shipping Corporation Limited 95.40 95.40 91.05 92.43 -1.23 253,500
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 65.00 65.49 65.00 65.49 3.11 6,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 146.00 146.16 140.00 141.01 1.81 4,400
IGIL IGI Life Insurance Company Limited 145.00 148.60 145.00 148.60 7.07 5,500
JLICL Jubilee Life Insurance Company Limited 299.00 299.70 298.90 299.08 6.08 2,100
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 138.00 140.90 138.00 139.28 1.47 104,900
MDTL Media Times Limited 2.70 2.70 2.60 2.62 -0.04 112,500
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 20.00 20.48 20.00 20.31 0.32 282,000
SSGC Sui Southern Gas Company Limited 27.20 27.80 27.18 27.65 0.63 801,000
Non Life Insurance (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 46.06 46.07 45.20 45.58 -0.38 651,000
AGIC Askari General Inusrance Company Limited 26.95 27.50 26.95 27.05 -0.28 1,500
ATIL Atlas Insurance Limited 69.00 69.40 68.00 68.00 -0.65 15,000
CENI Century Insurance Comany Limited 19.50 19.50 19.00 19.07 -0.28 12,500
CSIL Crescent Star Insurance Company Limited 4.90 4.90 4.90 4.90 -0.05 500
CYAN Cyan Limited 88.30 90.40 88.00 89.02 -0.32 54,000
EFUG EFU General Insurance Limited 119.00 121.00 118.75 119.25 0.65 21,100
HICL Habib Insurance Company Limited 19.00 19.23 19.00 19.07 0.17 15,500
IGIIL IGI Insurance Limited 222.25 226.00 222.00 224.34 1.34 19,600
JGICL Jubilee General Insurance Company Limited 90.00 90.00 89.00 89.01 0.00 4,500
PAKRI Pakistan Reinsurance Company Limited 25.66 26.30 25.66 25.81 -0.18 133,000
PIL PICIC Insurance Limited 11.25 11.25 11.25 11.25 -0.30 2,000
PINL Premier Insurance Limited 24.45 25.38 24.45 24.92 0.53 1,000
RICL Reliance Insurance Company Limited 10.99 11.10 10.01 10.74 0.50 111,000
SHNI Shaheen Insurance Company Limited 6.09 6.09 6.09 6.09 0.20 1,000
SSIC Silver Star Insurance Co. Limited 7.71 8.84 7.51 8.54 0.54 12,000
TDIL TPL Direct Insurance Limited 25.85 26.35 25.80 26.35 1.25 124,000
UNIC United Insurance Company of Pakistan Limited 26.67 26.68 26.67 26.68 1.27 22,000
UVIC Universal Insurance Company Limited 4.58 4.88 4.31 4.88 -0.10 8,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 557.00 571.00 553.00 567.76 23.95 240,700
ATRL Attock Refinery Limited 202.95 202.99 193.00 195.23 -4.62 302,300
BPL Burshane LPG (Pakistan) Limited 40.50 41.89 40.26 41.89 1.99 108,000
BYCO Byco Petroleum Pakistan Limited 9.95 10.15 9.85 9.87 0.03 1,059,000
HASCOL Hascol Petroleum Limited 77.25 77.25 75.11 75.85 0.94 3,780,500
MARI Mari Petroleum Company Limited 464.80 476.35 459.00 476.35 22.68 787,600
NRL National Refinery Limited 185.99 185.99 181.66 182.31 -2.10 38,400
OGDC Oil and Gas Development Company Limited 229.80 229.80 226.70 228.04 0.27 811,200
POL Pakistan Oilfields Limited 503.99 503.99 496.00 501.63 4.39 334,350
PPL Pakistan Petroleum Limited 205.50 206.00 203.75 204.39 -0.53 1,536,500
PRL Pakistan Refinery Limited 153.20 155.00 153.10 153.35 -1.65 27,900
PSO Pakistan State Oil Company Limited 352.50 355.00 347.16 350.20 5.41 2,873,800
SHEL Shell Pakistan Limited 266.40 272.83 262.00 269.84 10.00 1,269,200
Personal Goods (Textile) (Number of traded companies in sector: 89)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.99 6.09 5.40 5.40 0.20 16,500
AWTX Allawasaya Textile & Weaving Mills Limited 381.00 382.00 381.00 382.00 18.18 200
AMTEX Amtex Limited 2.70 2.74 2.61 2.69 0.00 75,000
APOT Apollo Textile Mills Limited 64.50 65.82 64.50 65.81 3.08 3,000
ADMM Artistic Denim Mills Limited 85.00 86.94 84.00 86.16 1.00 19,500
ARUJ Aruj Industries Limited 22.41 22.41 22.00 22.41 1.06 53,500
ASRL Associated Services Limited 8.00 8.25 8.00 8.04 0.43 4,000
ANL Azgard Nine Limited 5.05 5.05 4.95 5.01 0.01 445,500
BCML Babri Cotton Mills Limited 62.98 62.98 62.98 62.98 2.14 500
BNWM Bannu Woollen Mills Limited 61.85 63.50 61.41 62.00 1.51 19,000
BATA Bata Pakistan Limited 3,300.00 3,300.00 3,255.00 3,260.00 -87.00 360
BILF Bilal Fibres Limited 5.81 6.25 5.81 6.03 -0.18 2,500
BTL Blessed Textile Mills Limited 168.92 175.00 168.92 175.00 -2.80 1,700
BROT Brothers Textile Mills Limited 6.94 6.94 6.94 6.94 0.54 500
CWSM Chakwal Spinning Mills Limited 10.50 12.00 10.50 11.35 0.35 5,000
CHBL Chenab Limited 5.24 5.24 5.02 5.23 0.04 15,500
CLCPS Chenab Limited - Preference Shares 1.86 1.98 1.85 1.86 -0.01 16,500
CTM Colony Textile Mills Limited 4.84 4.89 4.47 4.55 -0.21 292,000
CFL Crescent Fibres Limited 30.00 30.00 30.00 30.00 0.50 2,000
CJPL Crescent Jute Proudcts Limited 4.19 4.19 4.00 4.15 0.11 6,500
CRTM Crescent Textile Mills Limited 17.64 17.64 17.13 17.29 -0.53 47,500
DSIL D.S. Industires Limited 4.17 4.30 4.11 4.16 -0.15 61,500
DLL Dawood Lawrancepur Limited 102.15 102.50 100.00 100.01 -2.14 16,800
DFSM Dewan Farooque Spinning Mills Limited 3.88 3.88 3.88 3.88 0.16 500
DKTM Dewan Khalid Textile Mills Limited 8.50 8.50 8.50 8.50 0.30 500
DMTM Dewan Mushtaq Textile Mills Limited 7.55 7.55 7.55 7.55 -0.70 500
DWTM Dewan Textile Mills Limited 8.20 8.20 8.20 8.20 0.00 500
ELCM Elahi Cotton Mills Limited 30.55 30.60 30.55 30.60 -1.55 1,000
FZCM Fazal Cloth Mills Limited 137.72 140.00 137.72 140.00 4.50 300
GADT Gadoon Textile Mills Limited 221.11 222.11 220.00 221.19 -2.34 12,400
GATM Gul Ahmed Textile Mills Limited 50.50 51.90 50.10 51.28 -1.25 1,270,000
GUSM Gulistan Spinning Mills Limited 2.71 2.71 2.51 2.51 -0.44 3,500
GSPM Gulshan Spinning Mills Limited 2.80 2.80 2.76 2.76 -0.23 1,000
HAFL Hafiz Limited 70.63 70.63 70.63 70.63 -19.52 6,000
HMIM Haji Mohammed Ismail Mills Limited 3.00 3.05 3.00 3.00 -0.24 15,500
HIRAT Hira Textile Mills Limited 12.15 12.38 11.45 11.50 -0.55 1,673,000
INKL International Knitwear Limited 16.00 16.00 16.00 16.00 0.75 500
JKSM J.K. Spinning Mills Limited 27.20 27.20 27.20 27.20 -0.30 500
JDMT Janana-de-Malucho Textile Mills Limited 84.25 91.35 84.05 90.31 3.31 8,000
KOHTM Kohat Textile Mills Limited 15.20 16.65 15.01 16.43 0.77 52,500
KOIL Kohinoor Industries Limited 3.25 3.32 3.04 3.19 -0.05 37,000
KML Kohinoor Mills Limited 13.74 13.89 13.65 13.67 -0.33 8,000
KOSM Kohinoor Spinning Mills Limited 23.00 23.95 23.00 23.95 0.18 27,500
KTML Kohinoor Textile Mills Limited 25.70 26.28 25.65 26.23 0.59 680,500
LMSM Land Mark Spinning Industries Limited 5.25 6.08 5.25 5.67 -0.33 1,000
LEUL Leather Up Industries Limited 14.25 14.75 13.99 14.35 0.16 68,500
MQTM Maqbool Textile Mills Limited 21.35 21.35 21.25 21.30 -0.40 10,000
MSOT Masood Textile Mills Limited 101.51 110.41 101.51 108.34 3.18 38,800
MEHT Mehmood Textile Mills Limited 249.90 249.94 249.90 249.94 11.90 1,600
MFTM Mohummed Farooq Textile Mills Limited 4.55 4.60 4.35 4.45 -0.22 31,000
MUBT Mubarak Textile Mills Limited 5.24 5.24 5.24 5.24 0.61 500
MUKT Mukhtar Textile Mills Limited 2.20 2.34 2.20 2.34 0.16 13,000
NAGC Nagina Cotton Mills Limited 66.20 66.20 66.20 66.20 -0.30 500
NSRM National Silk and Rayon Mills Limited 24.23 24.25 24.23 24.25 -1.25 1,000
NCL Nishat Chunian Limited 40.73 41.49 40.73 41.33 0.36 853,000
NML Nishat Mills Limited 112.49 112.49 109.51 109.94 -2.03 3,193,600
OLSM Olympia Spinning and Weaving Mills Limited 5.10 5.44 5.10 5.44 -0.01 1,000
OLTM Olympia Textile Mills Limited 9.51 9.51 9.51 9.51 -2.48 2,000
PRET Premium Textile Mills Limited 103.00 107.90 101.25 103.00 0.02 16,300
PRWM Prosperity Weaving Mills Limited 35.61 35.75 35.61 35.72 -1.27 2,500
RAVT Ravi Textile Mills Limited 3.22 3.30 3.10 3.15 -0.07 52,500
REDCO Redco Textiles Limited 4.39 4.45 4.00 4.20 -0.03 386,500
RCML Reliance Cotton Spinning Mills Limited 74.10 81.79 74.09 81.79 3.89 3,000
REWM Reliance Weaving Mills Limited 35.00 35.00 34.99 35.00 1.00 4,000
RUPL Rupali Polyester Limited 14.90 14.90 14.90 14.90 0.74 500
SAIF Saif Textile Mills Limited 25.01 25.65 25.00 25.64 0.15 7,000
SJTM Sajjad Textile Mills Limited 14.50 14.50 14.50 14.50 1.00 500
SALT Salfi Textile Mills Limited 127.95 127.95 117.75 118.01 -5.49 1,800
SLYT Sally Textile Mills Limited 16.90 16.90 16.90 16.90 1.00 5,000
SANE Salman Noman Enterpries Limited 4.20 5.05 4.20 5.05 1.00 13,000
SMTM Samin Textiles Limited 12.09 12.24 11.20 11.61 -0.13 214,000
SNAI Sana Industries Limited 77.75 79.78 77.75 79.78 3.79 13,000
SFL Sapphire Fibers Limited 372.10 380.00 372.02 380.00 0.00 3,400
SAPT Sapphire Textile Mills Limited 368.50 368.50 368.45 368.45 16.44 500
SSML Saritow Spinning Mills Limited 10.00 10.15 9.85 10.14 0.01 213,500
SRVI Service Industries Limited 1,020.00 1,032.64 976.00 1,016.80 33.33 26,950
SERT Service Textile Industries Limited 15.97 15.97 15.50 15.97 1.00 41,000
STML Shams Textile Mills Limited 28.50 28.50 28.50 28.50 -1.00 1,000
SCL Shield Corporation Limited 357.00 357.00 357.00 357.00 14.00 100
SFTM Sind Fine Textile Mills Limited 13.00 13.00 13.00 13.00 -1.00 500
SUTM Sunrays Textile Mills Limited 217.00 225.00 217.00 221.00 -4.00 200
THAS Taha Spinning Mills Limited 11.30 11.55 11.30 11.49 0.24 4,000
TATM Tata Textile Mills Limited 35.20 38.89 35.20 38.16 1.11 80,000
TREET Treet Corporation Limited 121.84 124.74 119.90 123.33 3.55 813,100
TCLTC Treet Corporation Limited (Pref Term Certificates) 46.00 46.00 43.61 45.00 -0.84 11,500
TRPOL Tri-Star Ployester Limited 1.53 1.58 1.53 1.54 -0.01 10,500
ZAHT Zahidjee Textile Mills Limited 15.50 16.44 15.50 16.36 -0.09 17,000
ZTL Zephyr Textile Limited 8.55 9.05 8.50 9.00 0.02 23,000
ZIL ZIL Limited 85.10 89.50 85.10 87.74 0.00 200
Pharma and Bio Tech (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 615.00 621.90 610.15 616.46 -7.45 9,450
FEROZ Ferozsons Laboratories Limited 374.00 375.50 353.68 354.36 -17.93 59,000
GLAXO GlaxoSmithKline (Pakistan) Limited 238.80 240.00 227.60 227.68 -11.89 1,094,400
HINOON Highnoon Laboratories Limited 230.00 230.00 224.00 225.08 -3.93 27,800
IBLHL IBL HealthCare Limited 159.75 160.00 154.00 154.90 -5.65 113,700
OTSU Otsuka Pakistan Limited 89.00 89.70 87.10 89.26 -0.32 7,500
SEARL The Searle Company Limited 235.99 239.50 229.01 231.50 -4.41 1,019,100
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 61.75 61.75 61.75 61.75 -3.25 4,500
PACE Pace (Pakistan) Limited 3.47 3.47 3.25 3.26 -0.07 393,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 28.41 29.88 28.25 29.31 -0.11 784,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.00 10.35 9.90 10.21 0.33 1,393,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 28.48 28.48 27.75 27.82 -0.20 361,500
TPL TPL Trakker Limited 9.00 9.44 9.00 9.23 0.24 187,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 565.00 565.00 538.18 542.25 -24.25 2,900
PAKT Pakistan Tobacco Company Limited 935.50 992.00 930.00 986.28 20.28 1,560
PMPK Philip Morris (Pakistan) Limited 959.00 969.00 958.00 962.83 3.10 12,450
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 67.51 72.79 67.51 72.79 1.79 2,000
PIAA Pakistan International Airlines Corporation 5.98 6.07 5.78 5.86 0.04 1,296,500

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