ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Friday, May 27, 2016

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 May 26, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 36,509.46 36,686.12 36,461.95 36,540.97 41.54 109,083,970
KSE-30 KSE-30 Index 21,178.10 21,275.15 21,133.14 21,155.36 -8.96 82,240,850
KSE-ALL KSE All Share Index 24,769.91 24,905.15 24,758.30 24,824.46 64.32 212,864,290
KSE-MI30 KSE Meezan Index 64,182.83 64,547.64 63,983.17 64,173.71 49.10 65,734,250
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 431.51 434.90 431.50 432.03 -5.88 6,500
ATLH Atlas Honda Limited 395.00 395.00 390.20 391.25 -3.75 2,400
DFML Dewan Farooque Motors Limited 17.50 17.55 16.38 16.68 -0.70 4,323,500
GHNL Ghandara Nissan Limited 160.50 160.99 158.50 159.09 -0.18 374,300
GHNI Ghandhara Industries Limited 351.49 351.49 342.00 342.84 -4.80 60,800
GAIL Ghani Automobile Industries Limited 9.10 9.14 8.70 8.77 -0.24 539,500
HINO HinoPak Motors Limited 1,124.99 1,149.99 1,063.00 1,074.21 -36.95 32,300
HCAR Honda Atlas Cars (Pakistan) Limited 295.99 297.75 292.00 292.82 -2.81 90,400
INDU Indus Motor Company Limited 935.00 938.00 933.01 933.01 -2.58 4,700
MTL Millat Tractors Limited 559.00 563.00 554.50 560.75 5.75 9,300
PSMC Pak Suzuki Motor Company Limited 419.50 422.00 415.00 418.87 3.60 274,000
SAZEW Sazgar Engineering Works Limited 33.49 34.00 32.95 33.00 -0.02 27,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 194.00 194.00 190.10 190.76 -3.68 5,900
ATBA Atlas Battery Limited 590.00 591.00 575.04 591.00 -3.99 750
EXIDE Exide Pakistan Limited 781.01 781.01 760.00 763.50 -26.60 800
GTYR General Tyre and Rubber Co. of Pakistan Limited 169.19 173.99 169.00 172.28 4.27 315,600
THALL Thal Limited 279.00 279.00 275.00 275.07 -3.00 45,200
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 65.85 66.25 65.10 65.30 -0.01 6,829,500
PCAL Pakistan Cables Limited 152.50 153.00 151.00 152.00 -1.17 10,900
SIEM Siemens Pakistan Engineering Co. Limited 870.10 870.10 846.00 859.95 -20.06 600
SING Singer Pakistan Limited 37.43 37.48 36.00 36.18 -0.76 477,000
TPL TPL Trakker Limited 14.15 14.33 13.90 13.97 -0.18 1,818,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 230.48 232.90 230.00 230.09 -1.92 6,100
BWCL Bestway Cement Limited 185.00 185.00 183.10 183.10 0.31 1,900
CHCC Cherat Cement Company Limited 110.70 111.11 109.40 110.10 -0.28 745,000
DGKC D.G. Khan Cement Company Limited 178.50 178.85 177.50 178.04 -0.28 569,800
DNCC Dandot Cement Company Limited 9.27 9.40 9.26 9.31 -0.68 16,000
DCL Dewan Cement Limited 16.78 16.83 16.35 16.40 -0.26 4,255,000
FCCL Fauji Cement Company Limited 42.60 42.64 42.15 42.33 -0.26 2,180,000
FECTC Fecto Cement Limited 117.25 118.99 117.25 117.50 -0.50 15,500
FLYNG Flying Cement Company Limited 8.90 8.90 8.65 8.74 0.03 68,000
JVDC Javedan Corporation Limited 31.00 32.00 30.50 30.92 -0.44 155,000
KOHC Kohat Cement Limited 241.50 245.70 240.51 242.40 0.46 63,700
LUCK Lucky Cement Limited 597.25 599.00 595.00 597.48 -0.63 115,000
MLCF Maple Leaf Cement Factory Limited 95.31 95.85 94.80 95.00 -0.46 455,000
PAKCEM Pakcem Limited 18.22 18.35 18.11 18.15 -0.08 411,500
PIOC Pioneer Cement Limited 99.50 99.98 98.25 98.31 -1.16 182,500
POWER Power Cement Limited 11.35 12.01 11.16 11.40 0.05 11,447,000
SMCPL Safe Mix Concrete Limited 9.75 9.75 9.58 9.61 -0.15 38,500
THCCL Thatta Cement Company Limited 29.00 29.00 29.00 29.00 0.00 500
CHEMICAL (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 9.30 10.26 9.26 9.87 0.60 5,036,000
AKZO Akzo Nobel Pakistan Limited 189.00 190.00 186.50 186.85 -2.14 40,900
ARPL Archroma Pakistan Limited 482.00 489.00 480.00 489.00 6.60 1,400
BAPL Bawany Air Product Limited 7.40 7.50 7.40 7.50 0.00 34,000
BERG Berger Paints Pakistan Limited 93.50 94.00 92.75 92.94 -0.09 23,500
BIFO Biafo Industries Limited 270.00 270.00 270.00 270.00 -1.95 300
BUXL Buxly Paints Limited 38.00 41.09 38.00 41.09 1.59 1,000
COLG Colgate Palmolive (Pakistan) Limited 1,490.00 1,500.00 1,490.00 1,500.00 17.50 60
DAAG Data Agro Limited 15.00 16.64 14.64 14.64 -1.00 524,500
DOL Descon Oxychem Limited 7.49 7.50 7.20 7.25 -0.10 782,000
DYNO Dynea Pakistan Limited 45.61 47.15 45.60 46.83 0.48 2,000
EPCL Engro Polymer and Chemicals Limited 9.72 9.87 9.65 9.68 -0.11 366,500
GGL Ghani Gases Limited 21.65 21.90 21.51 21.60 -0.02 346,500
ICI I.C.I. Pakistan Limited 459.98 459.98 453.01 454.90 -1.24 2,600
ICL Ittehad Chemical Limited 28.40 28.40 27.75 27.90 -0.30 68,000
LPGL Leiner Pak Gelatine Limited 21.00 21.00 21.00 21.00 0.50 500
LINDE Linde Pakistan Limited 115.60 116.00 115.01 116.00 -1.00 4,500
LOTCHEM Lotte Chemical Pakistan Limited 6.75 6.85 6.53 6.59 -0.07 6,150,000
NICL Nimir Industrial Chemicals Limited 31.35 32.30 31.30 31.30 -0.50 1,500
NRSL Nimir Resins Limited 10.73 10.80 10.25 10.38 -0.35 3,349,000
PGCL Pakistan Gum and Chemiclas Limited 112.00 118.99 112.00 117.28 3.28 1,600
PPVC Pakistan PVC Limited 4.90 5.50 4.86 5.30 0.40 43,000
SARC Sardar Chemical Industries Limited 7.75 8.57 7.75 8.57 1.00 61,500
SHCI Shaffi Chemical Industries Limited 5.30 5.99 5.29 5.99 1.00 408,000
SPL Sitara Peroxide Limited 20.18 20.26 19.62 19.84 -0.35 425,000
WAHN Wah Noble Chemicals Limited 66.40 67.00 66.00 66.43 -0.57 17,500
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 9.15 9.15 9.04 9.09 -0.05 75,500
PGF PICIC Growth Fund 24.70 24.77 24.60 24.60 -0.39 47,500
PIF PICIC Investment Fund 11.80 12.00 11.50 11.99 0.07 76,500
TSMF Tri-Star Mutual Fund Limited 3.05 3.15 3.05 3.15 0.00 2,500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 85.20 85.75 85.00 85.47 -0.27 119,000
AKBL Askari Bank Limited 18.30 18.30 18.08 18.17 -0.04 364,000
BAFL Bank Al-Falah Limited 24.52 24.90 24.50 24.60 -0.15 953,500
BAHL Bank Al-Habib Limited 41.31 41.50 41.20 41.31 -0.44 655,000
BOK Bank Of Khyber Limited 11.00 11.00 11.00 11.00 0.04 5,000
BOP Bank Of Punjab Limited 8.50 8.50 8.34 8.37 -0.09 2,056,000
BIPL Bankislami Pakistan Limited 11.25 11.50 11.25 11.50 0.11 24,500
FABL Faysal Bank Limited 13.61 13.77 13.60 13.77 0.10 37,500
HBL Habib Bank Limited 180.50 181.00 179.00 179.45 -0.90 323,500
HMB Habib Metropolitan Bank Limited 28.15 28.25 28.11 28.16 -0.19 11,000
JSBL JS Bank Limited 6.25 6.25 6.11 6.14 0.03 1,072,500
MCB MCB Bank Limited 221.49 222.00 218.00 218.33 -1.99 210,300
MEBL Meezan Bank Limited 42.02 42.02 42.00 42.00 -0.51 5,500
NBP National Bank Of Pakistan 53.93 54.99 53.93 54.12 0.51 362,000
NIB NIB Bank Limited 1.80 1.80 1.77 1.78 0.00 899,500
SILK Silkbank Limited 1.58 1.61 1.58 1.59 -0.02 357,500
SNBL Soneri Bank Limited 13.85 13.99 13.80 13.80 0.04 30,000
SMBL Summit Bank Limited 3.05 3.09 2.98 3.06 0.06 158,000
UBL United Bank Limited 166.00 167.75 166.00 167.03 0.31 237,400
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 9.50 9.80 9.40 9.56 0.01 281,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.25 8.25 8.21 8.22 -0.03 1,500
ASLCPS Aisha Steel Mills Ltd(Con.Cum.Pref.Share 16.50 16.50 16.50 16.50 -0.25 500
ASTL Amreli Steels Ltd. 52.40 52.44 51.85 51.92 -0.22 277,000
BCL Bolan Casting Limited 51.90 51.90 50.00 50.64 -0.35 17,000
CSAP Crescent Steel & Allied Products Limited 129.48 131.11 128.72 129.65 1.00 202,600
DADX Dadex Eternit Limited 37.99 39.37 37.99 39.37 1.87 2,500
DSL Dost Steels Limited 18.58 19.17 18.32 18.46 0.24 2,437,500
DKL Drekkar Kingsway Limited 12.34 12.38 12.09 12.15 -0.03 66,500
HSPI Huffaz Seamless Pipe Industries Limited 18.80 18.80 18.50 18.68 -0.63 7,500
INIL International Industries Limited 87.00 88.73 86.62 88.43 2.30 101,000
ISL International Steels Limited 40.33 41.15 40.33 40.72 -0.01 432,500
KSBP K.S.B. Pumps Co. Limited 243.00 243.01 238.15 238.83 -6.17 6,900
MUGHAL Mughal Iron and Steel Industries Limited 73.00 73.10 72.50 72.95 0.13 119,500
PECO Pakistan Engineering Company Limited 197.90 197.90 185.25 190.00 -5.00 1,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 40.00 40.25 39.55 39.67 -0.28 51,000
DAWH Dawood Hercules Corporation Limited 131.25 135.00 131.25 133.15 1.94 828,100
ENGRO Engro Corporation Limited 332.70 340.73 329.00 336.07 5.09 5,099,400
EFERT Engro Fertilizers Limited 71.60 72.00 70.85 71.00 -0.55 4,444,000
FATIMA Fatima Fertilizer Company Limited 31.86 31.95 31.68 31.72 -0.16 159,500
FFBL Fauji Fertilizer Bin Qasim Limited 56.37 57.00 56.20 56.36 -0.02 1,992,000
FFC Fauji Fertilizer Company Limited 116.52 118.50 116.52 117.26 0.13 1,252,100
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 52.10 53.00 52.10 52.46 -0.31 220,500
CLOV Clover Pakistan Limited 46.00 46.00 45.41 45.84 -0.14 13,000
EFOODS Engro Foods Limited 153.98 161.43 153.55 160.02 6.27 5,829,900
ISIL Ismail Industries Limited 256.00 256.00 256.00 256.00 -1.73 100
MFFL Mitchells Fruit Farms Limited 322.00 322.00 309.70 310.14 -15.86 4,000
MUREB Murree Brewery Company Limited 637.99 637.99 636.99 637.00 3.36 140
NATF National Foods Limited 291.51 298.90 291.51 295.05 2.51 17,200
NESTLE Nestle Pakistan Limited 7,000.00 7,350.00 7,000.00 7,350.00 350.00 6,440
NOPK Noon Pakistan Limited 113.00 113.70 110.05 110.63 -2.08 719,600
NOPKNV Noon Pakistan Limited - Non Voting Shares 86.20 87.27 84.50 87.25 4.13 369,900
QUICE Quice Food Limited 9.90 10.08 9.70 9.72 -0.14 1,601,500
RMPL Rafhan Maize Products Limited 8,500.00 8,790.00 8,500.00 8,790.00 -96.15 40
SHEZ Shezan International Limited 456.00 456.00 456.00 456.00 -2.00 200
TREET Treet Corporation Limited 55.98 56.02 54.35 54.70 -1.07 563,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 27.75 27.75 26.00 26.04 -1.29 47,000
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.88 6.37 5.88 6.03 0.02 157,500
EMCO Emco Industries Limited 26.92 28.26 26.05 27.02 0.10 74,000
FRCL Frontier Ceramics Limited 9.00 9.00 8.35 8.35 0.00 2,000
GHGL Ghani Glass Limited 94.00 94.00 93.70 93.70 -0.31 3,400
GGGL Ghani Global Glass Limited 19.80 20.30 19.65 19.81 0.18 2,239,000
GVGL Ghani Value Glass Limited 20.62 20.65 20.60 20.60 -0.20 9,000
STCL Shabbir Tiles and Ceramics Limited 8.56 8.69 8.40 8.44 -0.12 254,500
TGL Tariq Glass Industries Limited 81.50 81.99 81.00 81.12 -0.90 41,500
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 55.50 56.10 55.50 55.78 0.28 159,000
AGICR1 Askari Gen.Ins(R) 3.00 3.00 2.80 2.81 -0.20 13,500
AGIC Askari General Inusrance Company Limited 23.05 23.35 22.50 22.50 -0.77 86,000
CENI Century Insurance Comany Limited 24.05 24.05 23.78 23.78 -0.27 9,000
CSIL Crescent Star Insurance Company Limited 12.75 13.19 12.60 12.72 0.00 558,000
CYAN Cyan Limited 66.01 67.00 66.00 66.65 -0.05 5,500
EWLA East West Life Assurance Company Limited 22.95 22.99 21.65 22.75 0.44 19,000
EFUG EFU General Insurance Limited 127.00 127.00 126.99 127.00 0.67 300
HICL Habib Insurance Company Limited 17.10 17.11 17.00 17.02 -0.13 13,500
IGIIL IGI Insurance Limited 219.00 220.89 219.00 219.35 -0.09 5,100
IGIL IGI Life Insurance Company Limited 81.00 81.00 80.00 80.07 -1.11 2,700
JGICL Jubilee General Insurance Company Limited 119.00 119.00 117.00 117.00 -1.00 1,500
JLICL Jubilee Life Insurance Company Limited 519.00 520.00 518.00 518.00 0.00 2,100
PKGI Pakistan General Insurance Company Limited 7.65 7.65 7.64 7.64 -0.26 1,000
PAKRI Pakistan Reinsurance Company Limited 27.82 27.90 27.78 27.81 -0.10 26,000
PIL PICIC Insurance Limited 7.13 7.13 7.11 7.11 -0.78 5,000
RICL Reliance Insurance Company Limited 9.40 9.40 9.22 9.25 -0.05 7,500
UNIC United Insurance Company of Pakistan Limited 16.74 16.90 16.70 16.72 -0.14 24,500
UVIC Universal Insurance Company Limited 9.00 9.00 8.85 9.00 0.01 3,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 46.10 46.85 46.10 46.19 -0.18 35,500
DEL Dawood Equities Limited 3.02 3.02 3.02 3.02 0.02 1,000
FCSC First Capital Securites Corporation Limited 2.66 2.79 2.65 2.66 -0.05 325,000
FCIBL First Credit & Invest Bank Limited 8.70 8.70 7.65 7.67 -0.60 23,000
FDIBL First Dawood Investment Bank Limited 1.15 1.15 1.10 1.10 -0.14 14,500
FNEL First National Equities Limited 2.16 2.29 2.15 2.19 -0.02 62,500
IGIBL IGI Investment Bank Limited 1.33 1.39 1.33 1.34 -0.01 53,000
IFSL Invest & Finance Securities Limited 34.98 34.98 33.50 34.12 -0.13 19,000
ICIBL Invest Capital Investment Bank Limited 1.10 1.11 1.06 1.06 -0.06 34,000
JSCL Jahangir Siddiqui Company Limited 22.50 22.64 21.72 21.76 -1.10 12,929,500
JSGCL JS Global Capital Limited 51.50 52.74 51.50 52.33 -0.87 4,000
JSIL JS Investments Limited 14.55 14.56 14.55 14.55 0.00 31,500
KASBSL KASB Securities Limited 5.60 5.90 5.60 5.75 -0.50 8,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 25.70 25.85 25.50 25.62 0.12 12,500
PASL Pervez Ahmed Securities Limited 1.83 1.89 1.78 1.80 -0.03 175,000
SIBL Security Investment Bank Limited 1.95 1.95 1.95 1.95 -0.06 2,500
TRIBL Trust Investment Bank Limited 1.00 1.07 1.00 1.07 0.02 30,000
TSBL Trust Securities and Brokerage Limited 3.95 3.95 3.80 3.83 -0.07 6,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 65.00 66.00 64.00 64.18 -1.45 1,200
CJPL Crescent Jute Proudcts Limited 2.80 2.80 2.75 2.80 0.08 35,000
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
NEXT Next Capital Limited 6.24 6.88 6.14 6.70 -0.16 44,500
OLPL Orix Leasing Pakistan Limited 46.90 46.99 46.00 46.25 -0.75 38,000
SPLC Saudi Pak Leasing Company Limited 1.48 1.48 1.40 1.45 -0.10 6,000
SLL SME Leasing Limited 1.29 1.30 1.29 1.30 -0.07 10,500
SCLL Standard Chartered Leasing Limited 9.16 9.16 9.16 9.16 0.06 2,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 10.00 10.25 9.85 9.85 -0.15 11,000
SRVI Service Industries Limited 823.99 830.00 810.00 810.00 -1.25 900
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 173.99 173.99 165.30 165.33 -8.67 1,800
DIIL Diamond Industries Limited 20.30 20.30 20.30 20.30 0.00 1,000
ECOP Ecopack Limited 20.80 20.80 20.00 20.43 0.20 101,500
GAMON Gammon Pakistan Limited 13.26 14.69 13.00 13.99 0.19 23,500
HADC Haydary Construction Company Limited 3.00 3.00 2.61 2.73 -0.27 74,500
MACFL Macpac Films Limited 19.01 19.20 19.01 19.11 0.10 22,000
PACE Pace (Pakistan) Limited 7.50 7.64 7.25 7.31 -0.10 8,287,000
PSEL Pakistan Services Limited 525.00 525.00 525.00 525.00 25.00 100
SHFA Shifa International Hospitals Limited 297.49 297.49 289.85 296.00 0.14 29,200
STPL Siddiqsons Tin Plate Limited 12.85 13.60 12.55 12.91 0.09 2,717,500
SPEL Synthetic Products Enterprises Limited 46.25 46.69 45.10 45.16 -0.47 193,500
TRIPF Tri-Pack Films Limited 172.10 174.50 172.00 172.04 -0.05 26,100
MODARABAS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 24.25 24.25 23.50 23.50 -0.60 1,500
BFMOD B.F. Modaraba 7.00 7.00 7.00 7.00 -0.01 1,500
BRR B.R.R. Guardian Modaraba 6.32 6.50 6.30 6.30 0.05 5,000
FANM First Al-Noor Modarba 4.00 4.00 4.00 4.00 0.00 20,000
FEM First Equity Modarba 4.25 4.25 4.25 4.25 0.00 12,500
FFLM First Fidelity Leasing Modaraba 2.34 2.68 2.32 2.68 0.34 19,500
FHAM First Habib Modarba Limited 10.40 10.50 10.26 10.26 -0.14 40,000
FNBM First National Bank Modarba 2.52 2.52 2.51 2.51 -0.05 2,000
FPRM First Paramount Modaraba 10.20 10.20 10.20 10.20 0.05 1,000
PMI First Prudential Modarba 1.42 1.49 1.42 1.47 -0.01 7,500
FPJM First Punjab Modarba 4.50 5.00 4.50 4.98 0.48 29,000
FUDLM First UDL Modarba 19.80 20.44 19.80 20.44 0.57 1,000
MODAM Modaraba Al - Mali 3.38 3.38 3.30 3.30 0.15 1,000
SCM Standard Chartered Modaraba 25.80 26.00 25.80 25.82 0.02 20,000
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 901.40 902.00 890.00 892.43 -4.45 96,350
OGDC Oil and Gas Development Company Limited 143.88 143.90 142.00 142.20 -0.23 1,657,300
POL Pakistan Oilfields Limited 341.00 342.48 337.51 338.36 1.19 404,500
PPL Pakistan Petroleum Limited 155.70 156.00 154.00 154.25 -0.15 569,400
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 429.00 431.99 426.00 427.40 -1.10 9,900
BPL Burshane LPG (Pakistan) Limited 64.40 64.45 62.01 62.25 -1.42 15,500
HASCOL Hascol Petroleum Limited 155.65 158.50 155.00 157.31 1.49 1,077,400
HTL Hi-Tech Lubricants Limited 63.00 63.50 62.00 62.14 -0.59 2,264,000
PSO Pakistan State Oil Company Limited 381.50 382.00 379.50 380.23 1.28 208,400
SHEL Shell Pakistan Limited 290.10 291.00 290.00 290.12 0.56 16,200
SNGP Sui Northern Gas Pipelines Limited 37.50 37.69 36.71 36.87 -0.73 4,613,500
SSGC Sui Southern Gas Company Limited 30.80 30.80 30.00 30.12 -0.55 1,530,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.70 7.61 6.70 7.61 1.00 275,500
CEPB Century Paper and Board Mills Limited 55.75 56.10 55.30 55.80 -0.51 120,000
CPPL Cherat Packaging Limited. 330.01 331.99 329.00 329.99 -0.04 36,800
MERIT Merit Packaging Limited 18.20 18.20 17.71 17.82 -0.41 125,500
PKGS Packages Limited 606.65 620.00 606.01 617.95 7.69 10,700
PPP Pakistan Paper Prouducts Limited 77.00 77.00 75.00 75.00 0.00 1,000
SEPL Security Paper Limited 102.00 103.00 102.00 103.00 0.00 7,500
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 684.75 687.00 680.00 680.72 0.71 6,100
FEROZ Ferozsons Laboratories Limited 995.00 1,031.50 995.00 997.42 1.31 105,900
GLAXO GlaxoSmithKline (Pakistan) Limited 207.14 208.55 207.00 207.41 -0.50 34,900
HINOON Highnoon Laboratories Limited 530.00 533.70 527.02 528.75 -3.11 9,000
IBLHL IBL HealthCare Limited 150.00 151.00 148.40 148.76 -1.24 39,200
OTSU Otsuka Pakistan Limited 89.05 91.89 89.05 89.36 -0.98 3,000
SAPL Sanofi-Aventis Pakistan Limited 535.10 540.00 535.10 537.30 -2.70 550
SEARL The Searle Company Limited 467.94 477.38 465.00 474.52 8.59 739,300
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 35.00 35.00 35.00 35.00 0.00 13,000
AEL Arshad Energy Limited 10.20 10.20 10.20 10.20 1.00 28,500
EPQL Engro Powergen Qadirpur Limited 30.66 30.95 30.66 30.75 -0.25 47,500
HUBC Hub Power Company Limited 116.50 117.51 115.56 115.73 -1.42 767,200
JPGL Japan Power Generation Limited 5.17 5.22 5.01 5.06 -0.01 4,795,500
KEL K-Electric Limited 8.05 8.08 7.84 7.94 -0.09 27,856,500
KOHE Kohinoor Energy Limited 41.00 41.20 41.00 41.02 0.02 6,500
KOHP Kohinoor Power Company Limited 9.50 9.50 8.60 8.65 0.04 2,247,500
KAPCO Kot Addu Power Company Limited 84.50 84.99 84.00 84.34 -0.27 60,500
LPL Lalpir Power Limited 22.22 22.35 22.22 22.29 0.03 29,500
NCPL Nishat Chunian Power Limited 50.00 50.00 49.79 50.00 0.02 193,500
NPL Nishat Power Limited 50.75 50.75 50.25 50.35 -0.65 12,000
PKGP PAKGEN Power Limited 24.65 25.00 24.50 24.50 -0.12 153,500
SPWL Saif Power Limited 29.30 29.69 29.22 29.22 0.05 3,500
SEL Sitara Energy Limited 34.50 34.50 34.30 34.40 -0.60 1,000
TSPL Tri-Star Power Limited 6.73 6.93 6.61 6.68 -0.09 116,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.60 10.60 10.55 10.59 0.07 15,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 272.25 273.99 268.50 269.65 -0.97 780,000
BYCO Byco Petroleum Pakistan Limited 23.78 23.95 22.71 22.88 -0.74 8,687,500
NRL National Refinery Limited 378.01 384.88 375.25 376.44 -0.72 201,300
PRL Pakistan Refinery Limited 46.38 46.39 45.55 45.65 -0.45 789,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.78 6.20 5.78 5.79 0.10 13,000
ADAMS Adam Sugar Mills Limited 24.00 24.91 23.52 24.91 1.18 287,500
AABS Al-Abbas Sugar Mills Limited 210.00 210.00 204.00 208.80 -1.20 500
ALNRS Al-Noor Sugar Mills Limited 52.00 53.55 52.00 53.36 2.36 45,500
ANSM Ansari Sugar Mills Limtied 9.60 9.60 9.60 9.60 0.00 500
CHAS Chashma Sugar Mills Limited. 130.15 138.55 128.02 137.43 5.47 41,000
DWSM Dewan Sugar Mills Limited 6.99 6.99 6.61 6.70 -0.29 149,500
FRSM Faran Sugar Mills Limited 104.10 106.39 104.10 105.62 -1.38 9,500
HABSM Habib Sugar Mills Limited 35.11 35.20 34.95 35.00 -0.48 25,000
HAL Habib-ADM Limited 23.25 23.49 23.25 23.37 0.37 1,000
HWQS Haseeb Waqas Sugar Mills Limited 6.22 6.50 6.21 6.41 0.06 30,500
HUSS Husein Sugar Mills Limited 37.83 37.83 37.83 37.83 1.80 7,000
IMSL Imperial Sugar Limited 5.11 5.45 5.06 5.30 -0.01 108,000
JDWS J.D.W. Sugar Mills Limited 387.00 387.90 383.03 383.03 -11.87 300
JSML Jauharabad Sugar Mills Limited 24.49 24.49 24.49 24.49 1.16 1,000
KPUS Khairpur Sugar Mills Limited 23.10 23.10 23.10 23.10 1.19 1,000
MRNS Mehran Sugar Mills Limited 151.30 156.00 145.05 148.05 -3.29 2,900
MIRKS Mirpurkhas Sugar Mills Limited 124.00 127.81 124.00 127.12 5.39 27,500
MZSM Mirza Sugar Mills Limited 2.49 2.49 2.49 2.49 0.19 500
NONS Noon Sugar Mills Limited 29.90 30.00 29.50 30.00 0.02 14,000
SHSML Shahmurad Sugar Mills Limited 47.17 48.25 47.17 47.17 -2.48 21,000
SML Shakarganj Limited 21.20 21.25 19.95 20.11 -0.82 1,124,000
TSML Tandlianwala Sugar Mills Limited 301.84 301.84 301.84 301.84 14.14 500
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 15.24 15.24 15.24 15.24 1.00 1,000
DSFL Dewan Salman Fibre Limited 2.89 2.89 2.61 2.67 -0.16 1,071,000
IBFL Ibrahim Fibre Limited 51.00 51.00 51.00 51.00 -1.65 1,000
NSRM National Silk and Rayon Mills Limited 150.17 150.17 150.17 150.17 7.15 500
PSYL Pakistan Synthetics Limited 30.00 30.00 30.00 30.00 1.05 500
TRPOL Tri-Star Polyester Limited 1.72 1.77 1.53 1.57 -0.14 79,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 32.80 32.80 31.95 32.13 -0.80 249,000
HUMNL Hum Network Limited 10.80 10.90 10.60 10.66 -0.18 312,500
MDTL Media Times Limited 1.98 2.00 1.88 1.89 -0.04 183,500
NETSOL NetSol Technologies Limited 61.45 61.79 60.50 60.64 -0.44 155,500
PAKD Pak Datacom Limited 71.99 71.99 71.74 71.74 2.74 1,500
PTC Pakistan Telecommunication Company Limited 15.90 16.00 15.75 15.78 -0.14 1,383,500
SYS Systems Limited 58.85 59.01 57.90 58.02 -0.41 219,500
TELE Telecard Limited 3.73 3.74 3.54 3.56 -0.19 964,000
TRG TRG Pakistan Limited 37.98 37.98 36.65 36.91 -0.90 7,309,500
WTL WorldCall Telecom Limited 1.90 1.91 1.80 1.81 -0.05 1,668,000
TEXTILE COMPOSITE (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 75.00 76.50 75.00 75.50 -2.00 2,000
ANL Azgard Nine Limited 4.78 4.78 4.44 4.49 -0.36 4,850,000
BHAT Bhanero Textile Mills Limited 675.00 675.00 675.00 675.00 -29.55 100
CHBL Chenab Limited 4.14 4.15 4.02 4.07 -0.02 97,500
CLCPS Chenab Limited - Preference Shares 1.47 1.55 1.45 1.49 -0.02 147,500
CRTM Crescent Textile Mills Limited 21.80 21.80 21.50 21.80 0.00 20,500
DLL Dawood Lawrancepur Limited 175.00 181.13 173.00 175.84 1.43 55,600
GFIL Ghazi Fabrics International Limited 5.70 6.05 5.30 5.80 0.50 15,500
GATM Gul Ahmed Textile Mills Limited 40.74 40.74 39.63 40.00 -0.53 820,000
HAEL Hala Enterprises Limited 8.60 8.60 8.40 8.50 0.20 8,000
INKL International Knitwear Limited 16.84 17.65 16.84 16.84 -1.00 45,000
ISTM Ishaq Textile Mills Limited 10.30 10.30 10.00 10.00 0.00 1,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.65 4.75 4.65 4.75 0.40 4,000
KOIL Kohinoor Industries Limited 6.55 6.60 5.85 5.90 -0.50 705,000
KML Kohinoor Mills Limited 24.20 25.30 24.20 25.30 1.20 160,500
KTML Kohinoor Textile Mills Limited 77.51 78.00 77.50 77.58 0.83 293,500
MTIL Mian Textile Industries Limited 2.62 2.62 2.50 2.60 -0.10 5,000
MFTM Mohummed Farooq Textile Mills Limited 2.82 2.91 2.81 2.91 0.01 14,500
MUBT Mubarak Textile Mills Limited 3.81 3.81 3.81 3.81 -0.18 1,000
NCL Nishat Chunian Limited 37.15 37.79 36.85 37.01 -0.19 446,000
NML Nishat Mills Limited 113.00 113.90 112.50 113.04 -0.21 390,000
REDCO Redco Textiles Limited 3.30 3.30 3.30 3.30 -0.10 2,000
REWM Reliance Weaving Mills Limited 27.45 27.50 27.45 27.50 0.90 1,500
SURC Suraj Cotton Mills Limited 125.00 125.00 125.00 125.00 -1.25 500
ZAHID Zahidjee Textile Mills Limited 12.45 12.75 12.45 12.75 0.10 8,500
TEXTILE SPINNING (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.66 1.70 1.63 1.66 -0.04 93,000
BCML Babri Cotton Mills Limited 82.49 83.34 82.00 83.34 3.96 29,500
BILF Bilal Fibres Limited 3.00 3.20 3.00 3.00 0.00 13,500
BROT Brothers Textile Mills Limited 4.12 4.25 4.12 4.23 0.00 3,500
CWSM Chakwal Spinning Mills Limited 7.50 9.23 7.50 7.52 -0.98 14,500
CTM Colony Textile Mills Limited 3.20 3.20 3.02 3.04 -0.15 214,500
DSIL D.S. Industires Limited 3.22 3.22 3.02 3.07 -0.17 190,500
DFSM Dewan Farooque Spinning Mills Limited 3.10 3.10 2.95 3.04 -0.14 134,500
DMTM Dewan Mushtaq Textile Mills Limited 4.15 4.15 4.15 4.15 0.05 500
FZCM Fazal Cloth Mills Limited 139.00 145.95 139.00 145.95 6.95 1,600
GADT Gadoon Textile Mills Limited 132.75 137.55 132.75 133.08 2.08 7,100
HMIM Haji Mohammed Ismail Mills Limited 3.50 3.50 3.35 3.50 0.00 102,000
HIRAT Hira Textile Mills Limited 9.65 9.93 9.65 9.77 0.10 32,500
ILTM Island Textile Mills Limited 890.00 900.00 890.00 900.00 18.00 500
JATM J.A. Textile Mills Limited 3.99 3.99 3.99 3.99 0.00 3,000
JDMT Janana-de-Malucho Textile Mills Limited 122.20 127.19 122.20 127.14 6.00 44,000
KOSM Kohinoor Spinning Mills Limited 5.70 5.70 5.50 5.57 0.00 289,000
MQTM Maqbool Textile Mills Limited 16.00 16.00 16.00 16.00 -0.61 500
NAGC Nagina Cotton Mills Limited 46.00 46.00 46.00 46.00 -0.18 1,500
NCML Nazir Cotton Mills Limited 3.99 4.00 3.79 3.81 -0.03 218,000
RAVT Ravi Textile Mills Limited 3.02 3.18 3.02 3.13 0.07 23,000
RUBY Ruby Textile Mills Limited 4.64 5.22 4.16 5.22 1.00 104,500
SAIF Saif Textile Mills Limited 16.56 16.56 16.56 16.56 -0.45 500
SLYT Sally Textile Mills Limited 10.80 10.80 10.80 10.80 -0.20 1,000
SANE Salman Noman Enterpries Limited 4.00 4.00 4.00 4.00 0.20 7,000
SSML Saritow Spinning Mills Limited 5.31 5.47 5.30 5.40 0.00 7,500
SERT Service Textile Industries Limited 10.08 10.87 9.85 10.29 -0.55 47,000
SHDT Shadab Textile Mills Limited 73.00 73.00 73.00 73.00 3.01 3,000
SUTM Sunrays Textile Mills Limited 294.01 294.01 294.01 294.01 -15.47 100
THAS Taha Spinning Mills Limited 7.56 8.00 7.56 7.83 0.32 7,500
TATM Tata Textile Mills Limited 30.00 30.00 30.00 30.00 0.60 1,000
TEXTILE WEAVING (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.99 11.98 10.00 10.29 -0.71 65,000
FML Feroze 1888 Mills Limited 253.05 253.05 253.05 253.05 12.05 500
PRWM Prosperity Weaving Mills Limited 33.30 33.30 32.32 32.32 -1.68 2,000
SMTM Samin Textiles Limited 9.85 9.85 8.56 8.73 -0.28 45,500
SERF Service Fabircs Limited 17.25 17.25 16.79 16.83 -0.96 153,000
STJT Shahtaj Textile Mills Limited 98.00 100.00 96.97 98.49 -3.58 700
YOUW Yousuf Weaving Mills Limited 2.99 2.99 2.99 2.99 -0.11 5,000
ZTL Zephyr Textile Limited 8.00 8.10 8.00 8.00 0.00 59,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,100.00 1,125.00 1,100.00 1,104.17 4.01 1,440
PMPK Philip Morris (Pakistan) Limited 1,674.25 1,674.25 1,674.25 1,674.25 79.25 20
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.81 7.85 7.69 7.71 -0.08 609,500
PIBTL Pakistan International Bulk Terminal Limited 33.19 33.19 32.25 32.48 -0.57 5,470,500
PNSC Pakistan National Shipping Corporation Limited 95.50 99.90 95.00 99.49 4.34 229,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 270.50 272.00 264.10 265.16 -12.84 9,000
SSOM S.S. Oil Mills Limited 45.50 45.98 45.00 45.49 0.83 2,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 64.50 65.50 61.08 62.68 -1.45 2,011,500
Future Contracts (Number of traded companies in sector: 77)
Symbol Company Name Open High Low Close Change Volume
HUBC-JUN   114.00 114.55 113.75 113.75 0.00 2,000
NML-MAY   113.15 114.19 112.60 113.86 0.00 364,000
TPL-MAY   14.15 14.31 13.90 13.96 0.00 2,801,000
PAKCEM-MAY   18.25 18.25 18.01 18.15 0.00 145,500
MLCF-JUN   96.20 96.40 95.52 95.82 0.00 476,500
CHCC-MAY   110.01 111.00 109.50 110.25 0.00 160,000
SNGP-MAY   37.41 37.55 36.71 36.93 0.00 1,961,500
PSO-MAY   381.00 381.50 380.00 380.07 0.00 106,000
AICL-MAY   55.50 55.99 55.21 55.70 0.00 133,000
POWER-JUN   11.45 12.05 11.30 11.50 0.00 1,471,500
EFERT-JUN   71.35 72.48 71.35 71.50 0.00 2,123,500
NML-JUN   114.00 115.00 113.40 113.87 0.00 444,000
TPL-JUN   14.25 14.43 14.02 14.14 0.00 3,065,500
HASCOL-MAY   155.02 157.50 155.00 156.85 0.00 118,000
PAKCEM-JUN   18.48 18.48 18.25 18.30 0.00 156,000
FCCL-MAY   42.25 42.56 42.18 42.34 0.00 421,500
CHCC-JUN   110.50 112.00 110.25 110.96 0.00 192,500
SNGP-JUN   37.73 37.80 37.00 37.20 0.00 3,066,500
ISL-MAY   40.55 41.10 40.00 41.00 0.00 206,000
PSO-JUN   383.30 384.00 381.90 382.49 0.00 98,000
BOP-MAY   8.44 8.45 8.30 8.34 0.00 3,108,000
KEL-MAY   8.02 8.09 7.84 7.93 0.00 640,500
AICL-JUN   56.12 56.89 55.90 56.25 0.00 140,500
FABL-MAY   13.72 13.72 13.72 13.72 0.00 2,500
DGKC-MAY   178.31 179.00 177.25 177.84 0.00 443,000
FFC-MAY   116.70 118.25 116.70 117.10 0.00 140,000
HASCOL-JUN   156.15 158.89 156.00 157.93 0.00 97,000
FCCL-JUN   42.60 42.85 42.50 42.66 0.00 387,500
HUMNL-MAY   10.80 10.86 10.61 10.61 0.00 32,000
ATRL-MAY   272.50 273.80 269.00 269.30 0.00 166,000
TRG-MAY   37.61 37.79 36.65 36.85 0.00 6,397,500
ISL-JUN   41.43 41.43 41.00 41.11 0.00 25,500
BOP-JUN   8.55 8.55 8.41 8.43 0.00 2,783,500
DCL-MAY   16.60 16.80 16.35 16.36 0.00 1,078,500
KEL-JUN   8.08 8.14 7.90 7.96 0.00 3,098,500
OGDC-MAY   143.22 143.69 142.06 142.61 0.00 619,500
FABL-JUN   13.85 13.85 13.85 13.85 0.00 3,000
PTC-MAY   15.90 15.90 15.79 15.80 0.00 978,000
DGKC-JUN   179.50 180.25 178.81 179.19 0.00 478,500
FFC-JUN   115.49 117.56 115.49 116.21 0.00 144,500
PAEL-MAY   65.75 66.15 65.15 65.29 0.00 3,354,500
PPL-MAY   155.49 155.50 153.91 154.12 0.00 164,500
EFOODS-MAY   153.90 161.63 153.90 160.17 0.00 1,572,000
HUMNL-JUN   10.90 11.00 10.84 10.84 0.00 77,000
ATRL-JUN   274.25 275.65 270.00 271.62 0.00 607,500
TRG-JUN   38.07 38.09 36.95 37.17 0.00 7,515,500
NCL-MAY   35.48 37.44 35.48 36.96 0.00 361,500
DCL-JUN   16.78 16.91 16.47 16.51 0.00 1,311,500
OGDC-JUN   144.45 144.45 142.51 143.26 0.00 860,000
PTC-JUN   16.02 16.03 15.90 15.92 0.00 1,170,500
PAEL-JUN   66.10 66.62 65.65 65.80 0.00 4,050,500
PPL-JUN   156.29 156.30 154.30 154.83 0.00 221,500
EFOODS-JUN   155.00 162.78 154.75 161.10 0.00 2,383,500
FATIMA-MAY   31.61 31.92 31.61 31.71 0.00 148,000
PIOC-MAY   99.60 99.68 98.56 98.72 0.00 31,500
HBL-MAY   180.00 180.50 179.00 179.67 0.00 153,500
NCL-JUN   37.20 38.00 37.00 37.25 0.00 308,000
ENGRO-MAY   331.25 340.90 329.00 336.14 0.00 1,157,500
BAFL-MAY   24.80 24.80 24.75 24.75 0.00 10,500
UBL-MAY   167.50 167.50 166.50 166.90 0.00 180,500
FFBL-MAY   56.40 57.00 56.20 56.55 0.00 398,500
AKBL-MAY   18.11 18.11 18.10 18.11 0.00 1,000
SEARL-MAY   466.99 475.88 466.99 474.22 0.00 233,500
SSGC-MAY   30.51 30.63 29.70 30.02 0.00 460,500
FATIMA-JUN   32.02 32.22 32.00 32.00 0.00 150,500
HUBC-MAY   116.50 116.80 116.00 116.02 0.00 30,000
PIOC-JUN   100.00 100.32 99.00 99.11 0.00 33,000
HBL-JUN   181.50 181.70 180.60 180.84 0.00 196,500
ENGRO-JUN   329.20 338.25 326.50 333.72 0.00 2,972,500
MLCF-MAY   95.31 95.80 94.75 94.93 0.00 419,000
BAFL-JUN   24.91 24.91 24.80 24.80 0.00 17,500
UBL-JUN   165.55 166.50 165.20 166.00 0.00 165,000
FFBL-JUN   56.79 57.61 56.53 56.84 0.00 1,537,500
POWER-MAY   11.35 12.00 11.20 11.49 0.00 895,500
SEARL-JUN   469.15 478.00 469.00 476.21 0.00 174,000
SSGC-JUN   30.94 30.94 30.05 30.25 0.00 504,000
EFERT-MAY   71.80 71.95 70.90 71.03 0.00 1,006,500
Unknown Sector (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ENGROSC2   119.50 119.50 119.50 119.50 0.00 30
ENGROSC   109.00 109.00 109.00 109.00 0.00 20

Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk
Copyright © 2005-2013 KSEStocks Dot Com | Privacy Policy