ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Saturday, November 22, 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 November 21, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 31,264.61 31,545.56 31,264.61 31,494.84 255.80 89,545,590
KSE-30 KSE-30 Index 20,497.17 20,663.21 20,497.17 20,610.15 111.48 32,243,250
KSE-ALL KSE All Share Index 22,945.03 23,180.67 22,945.03 23,138.74 217.66 170,261,840
KSE-MI30 KSE Meezan Index 50,283.19 50,663.73 50,283.19 50,508.07 272.25 29,024,900
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 150.00 153.00 150.00 153.00 0.53 8,000
ATBA Atlas Battery Limited 756.42 830.00 756.42 762.48 -33.75 48,300
ATLH Atlas Honda Limited 294.44 302.85 292.00 300.93 12.01 12,200
BWHL Baluchistan Wheels Limited 62.00 62.00 62.00 62.00 1.00 500
DFML Dewan Farooque Motors Limited 8.20 9.03 8.15 8.89 0.79 4,059,000
EXIDE Exide Pakistan Limited 1,999.99 2,085.00 1,999.00 2,030.99 32.18 23,100
GTYR General Tyre and Rubber Co. of Pakistan Limited 155.00 160.45 153.90 160.17 7.36 1,672,000
GHNL Ghandara Nissan Limited 56.95 58.00 56.55 57.07 1.05 233,000
GAIL Ghani Automobile Industries Limited 5.94 6.49 5.90 6.26 0.41 3,554,000
HCAR Honda Atlas Cars (Pakistan) Limited 211.39 217.61 208.76 217.61 10.36 2,374,000
INDU Indus Motor Company Limited 840.00 870.00 840.00 854.37 11.25 82,900
PSMC Pak Suzuki Motor Company Limited 374.00 384.99 373.00 381.89 12.21 389,300
SAZEW Sazgar Engineering Works Limited 35.60 37.39 35.23 36.55 0.55 23,000
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 1,244.50 1,244.50 1,200.00 1,206.67 -3.33 6,520
NMFL Nirala MSR Foods Limited 21.40 21.93 20.95 21.40 0.32 386,000
SHEZ Shezan International Limited 935.00 937.83 930.00 937.83 44.65 17,050
Chemicals (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.25 7.25 7.25 7.25 0.00 18,500
ARPL Archroma Pakistan Limited 580.00 620.81 578.01 620.81 29.56 109,500
AHCL Arif Habib Corporation Limited 23.25 23.42 23.05 23.21 0.04 95,500
BIFO Biafo Industries Limited 175.00 183.30 175.00 180.51 2.65 85,200
DAWH Dawood Hercules Corporation Limited 80.00 82.50 80.00 80.50 1.60 367,000
DCH Descon Chemicals Limited 3.99 4.29 3.99 4.09 0.20 519,000
DOL Descon Oxychem Limited 5.90 6.22 5.90 6.13 0.39 62,500
DSFL Dewan Salman Fibre Limited 1.88 1.97 1.81 1.85 -0.04 797,000
ENGRO Engro Corporation Limited 202.99 203.72 201.40 201.97 1.97 2,722,400
EFERT Engro Fertilizers Limited 63.85 65.50 63.65 64.94 1.38 2,960,500
EPCL Engro Polymer and Chemicals Limited 11.57 11.60 11.40 11.50 0.12 122,500
FATIMA Fatima Fertilizer Company Limited 31.50 31.75 31.50 31.63 0.20 56,500
FFBL Fauji Fertilizer Bin Qasim Limited 42.50 42.55 42.10 42.16 -0.13 129,500
FFC Fauji Fertilizer Company Limited 118.97 119.89 118.76 119.14 0.61 380,700
GGL Ghani Gases Limited 27.90 27.90 26.25 27.11 0.31 251,500
ICI I.C.I. Pakistan Limited 550.00 562.99 547.00 553.91 7.47 21,500
ICL Ittehad Chemical Limited 28.50 28.75 28.35 28.43 -0.06 4,000
LINDE Linde Pakistan Limited 229.75 235.75 225.00 235.75 11.22 62,800
LOTCHEM Lotte Chemical Pakistan Limited 6.78 6.90 6.75 6.77 -0.01 442,500
NICL Nimir Industrial Chemicals Limited 26.30 26.50 26.00 26.50 0.67 8,000
PGCL Pakistan Gum and Chemiclas Limited 268.05 296.25 268.05 296.25 14.10 21,500
SARC Sardar Chemical Industries Limited 10.93 10.93 8.94 9.40 -0.53 170,500
SITC Sitara Chemical Industries Limited 297.30 305.00 296.00 301.56 6.06 12,300
SPL Sitara Peroxide Limited 13.69 13.70 13.48 13.50 0.12 296,000
UDPL United Distributors Pakistan Limited 35.00 35.00 35.00 35.00 -0.15 2,000
WAHN Wah Noble Chemicals Limited 68.00 68.00 66.25 68.00 0.45 5,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 116.49 116.50 115.55 115.90 0.70 37,000
AMBL Apna Microfinance Bank Limited 5.80 5.80 5.80 5.80 0.00 1,000
AKBL Askari Bank Limited 22.20 22.25 21.95 21.97 -0.04 2,308,000
BAFL Bank Al-Falah Limited 31.05 31.40 30.90 31.01 0.21 542,500
BAHL Bank Al-Habib Limited 48.56 48.60 48.15 48.32 -0.08 37,000
BOK Bank Of Khyber Limited 8.72 9.50 8.71 9.25 0.55 43,000
BOP Bank Of Punjab Limited 8.40 8.52 8.25 8.28 -0.01 2,699,000
BIPL Bankislami Pakistan Limited 9.77 10.15 9.77 10.00 0.04 29,000
FABL Faysal Bank Limited 17.61 17.88 17.60 17.67 0.07 171,500
HBL Habib Bank Limited 206.00 212.50 206.00 209.49 2.49 256,200
HMB Habib Metropolitan Bank Limited 37.03 38.00 37.03 37.19 0.45 20,000
JSBL JS Bank Limited 6.17 6.59 6.15 6.49 0.28 1,110,500
KASBB KASB Bank Limited 1.50 1.70 1.50 1.65 0.09 1,884,000
MCB MCB Bank Limited 282.50 288.95 281.00 287.19 4.94 152,700
MEBL Meezan Bank Limited 50.00 52.10 49.51 50.25 0.25 57,000
NBP National Bank Of Pakistan 62.00 62.60 62.00 62.47 0.48 570,500
NIB NIB Bank Limited 2.05 2.07 2.01 2.02 -0.01 807,000
SBL Samba Bank Limited 6.90 7.00 6.40 6.95 0.05 36,500
SILK Silkbank Limited 1.94 2.13 1.91 2.07 0.13 2,035,000
SNBL Soneri Bank Limited 13.51 13.75 13.50 13.69 0.18 34,500
SCBPL Standard Chartered Bank Limited 23.75 23.75 23.75 23.75 0.35 2,000
SMBL Summit Bank Limited 3.05 3.38 3.00 3.15 0.10 3,347,000
UBL United Bank Limited 181.00 183.00 178.50 180.29 0.13 132,600
Construction and Materials (Cement) (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 377.00 410.15 377.00 410.15 19.53 659,500
ACPL Attock Cement (Pakistan) Limited 170.00 173.95 170.00 173.24 1.32 1,500
BERG Berger Paints Pakistan Limited 81.99 82.85 81.00 82.05 2.00 48,000
CHCC Cherat Cement Company Limited 59.40 61.10 59.40 60.64 1.09 1,569,000
DGKC D.G. Khan Cement Company Limited 87.51 89.69 87.50 88.77 0.70 4,104,500
DBCI Dadabhoy Cement Industries Limited 3.90 4.08 3.84 4.05 0.12 79,500
DADX Dadex Eternit Limited 44.50 44.50 42.25 42.50 -0.50 8,500
DNCC Dandot Cement Company Limited 10.65 10.65 10.50 10.50 0.05 2,500
DCL Dewan Cement Limited 7.20 7.30 6.90 7.10 0.09 726,000
EMCO Emco Industries Limited 4.70 4.70 4.70 4.70 0.21 500
FCCL Fauji Cement Company Limited 22.25 22.39 22.17 22.25 0.05 811,000
FECTC Fecto Cement Limited 61.75 63.00 61.65 62.46 0.81 55,000
FLYNG Flying Cement Company Limited 7.30 7.40 7.15 7.34 0.19 48,500
GAMON Gammon Pakistan Limited 15.50 17.00 15.05 17.00 1.00 96,500
GWLC Gharibwal Cement Limited 17.10 17.10 17.10 17.10 0.60 500
HADC Haydary Construction Company Limited 2.30 2.35 2.25 2.35 -0.04 18,000
JVDC Javedan Corporation Limited 28.30 28.90 28.30 28.90 1.09 4,500
KOHC Kohat Cement Limited 149.25 154.25 149.25 153.55 5.50 499,200
LPCL Lafarge Pakistan Cement Limited 16.27 16.74 16.17 16.50 0.39 7,234,000
LUCK Lucky Cement Limited 467.00 474.95 465.51 467.38 -1.64 591,200
MLCF Maple Leaf Cement Factory Limited 33.77 34.70 33.77 34.03 0.01 3,803,000
PIOC Pioneer Cement Limited 70.10 71.68 70.00 70.99 0.12 815,000
POWER Power Cement Limited 5.88 5.88 5.62 5.69 -0.05 50,500
STCL Shabbir Tiles and Ceramics Limited 11.15 11.15 10.42 10.55 -0.18 215,000
THCCL Thatta Cement Company Limited 29.00 29.00 28.50 28.50 -0.99 2,500
Electricity (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 29.99 30.75 29.75 30.73 1.44 369,500
EPQL Engro Powergen Qadirpur Limited 42.13 42.68 42.01 42.45 0.33 479,000
HUBC Hub Power Company Limited 70.99 71.50 70.60 70.98 0.02 955,500
IDEN Ideal Energy Limited 5.20 5.20 5.10 5.10 -0.19 4,000
JPGL Japan Power Generation Limited 3.42 3.45 3.19 3.23 -0.08 2,362,000
KEL K-Electric Limited 7.26 7.44 7.23 7.38 0.16 1,710,500
KOHE Kohinoor Energy Limited 46.50 46.50 46.25 46.50 0.50 1,500
KOHP Kohinoor Power Company Limited 2.63 3.00 2.63 2.97 0.07 6,000
KAPCO Kot Addu Power Company Limited 70.90 71.50 70.50 71.03 0.07 613,500
LPL Lalpir Power Limited 26.00 26.80 25.92 26.52 0.68 3,179,500
NCPL Nishat Chunian Power Limited 46.00 46.89 46.00 46.64 0.69 40,500
NPL Nishat Power Limited 45.47 46.64 45.47 46.58 0.73 1,149,500
PKGP PAKGEN Power Limited 22.10 23.12 22.10 22.73 0.71 798,500
SEL Sitara Energy Limited 36.75 36.75 36.75 36.75 -0.25 500
SEPCO Southern Electric Power Company Limited 2.48 2.50 2.38 2.41 -0.07 699,500
TSPL Tri-Star Power Limited 1.75 1.89 1.66 1.77 0.03 129,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 140.00 142.53 140.00 142.53 6.78 9,800
Engineering (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 51.05 51.05 49.53 49.53 -1.47 2,500
AGTL Al-Ghazi Tractors Limited 431.90 450.00 431.90 444.40 15.60 73,000
AKGL Al-Khair Gadoon Limited 12.50 12.50 12.50 12.50 0.60 1,000
BCL Bolan Casting Limited 54.00 56.85 54.00 56.85 2.70 50,000
DWAE Dewan Automotive Engineering Limited 3.05 3.40 3.05 3.40 0.35 1,500
GHNI Ghandhara Industries Limited 48.90 49.35 48.00 48.25 0.98 64,500
HINO HinoPak Motors Limited 900.00 924.00 890.00 917.16 5.87 8,200
KSBP K.S.B. Pumps Co. Limited 151.90 159.99 151.90 158.47 5.52 55,000
MTL Millat Tractors Limited 650.00 658.00 647.00 649.44 5.50 36,200
PECO Pakistan Engineering Company Limited 121.35 129.00 120.04 120.25 -6.10 4,500
Equity Investment Instruments (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ARMR2 Allied Rental(R) 26.51 26.51 26.51 26.51 0.33 1,000
BRR B.R.R. Guardian Modaraba 5.96 6.00 5.90 6.00 0.09 51,000
CSM Crescent Standard Modaraba 1.99 2.00 1.96 1.96 0.03 31,000
FANM First Al-Noor Modarba 5.14 5.30 5.10 5.16 0.15 24,500
FHAM First Habib Modarba Limited 9.00 9.00 9.00 9.00 0.00 3,000
FNBM First National Bank Modarba 3.74 3.74 3.30 3.30 0.00 3,000
PMI First Prudential Modarba 1.90 1.90 1.82 1.82 0.01 41,000
FPJM First Punjab Modarba 3.88 3.88 3.88 3.88 0.23 500
FUDLM First UDL Modarba 28.25 28.40 28.00 28.18 1.13 164,000
GASF Golden Arrow Selected Funds Limited 9.30 9.49 9.27 9.44 0.08 75,000
PGF PICIC Growth Fund 25.90 26.40 25.90 26.25 0.39 86,000
PIF PICIC Investment Fund 12.11 12.47 12.10 12.37 0.17 89,000
SCM Standard Chartered Modaraba 24.49 24.50 24.49 24.50 0.50 1,500
Financial Services (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.97 51.45 49.42 50.42 0.57 126,500
ARPAK Arpak International Investment Limited 18.95 20.95 18.95 20.95 1.00 16,500
CPAL Capital Assets Leasing Corporation Limited 5.50 5.50 5.50 5.50 0.00 1,500
DEL Dawood Equities Limited 2.87 2.87 2.51 2.80 0.38 3,000
ESBL Escorts Investment Bank Limited 2.89 2.89 2.89 2.89 0.84 500
FCSC First Capital Securites Corporation Limited 2.19 2.35 2.18 2.35 0.15 2,000
FCIBL First Credit & Invest Bank Limited 7.00 8.80 7.00 8.80 0.96 5,000
FDIBL First Dawood Investment Bank Limited 1.12 1.29 1.12 1.29 -0.01 3,500
FNEL First National Equities Limited 2.53 2.53 2.50 2.50 0.00 10,000
GRYL Grays Leasing Limited 5.75 6.10 5.75 5.93 -0.01 1,000
IGIBL IGI Investment Bank Limited 1.46 1.55 1.40 1.43 -0.01 80,500
IFSL Invest & Finance Securities Limited 18.53 18.61 18.53 18.61 -0.14 1,000
ICIBL Invest Capital Investment Bank Limited 1.70 1.85 1.70 1.83 0.03 8,000
JSCL Jahangir Siddiqui Company Limited 14.90 15.84 14.80 15.84 1.00 19,598,000
JSGCL JS Global Capital Limited 35.50 36.00 35.20 35.35 0.29 2,000
JSIL JS Investments Limited 11.80 12.15 11.51 12.00 0.40 2,010,500
KASBSL KASB Securities Limited 5.51 5.70 5.50 5.50 0.19 162,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 17.75 18.48 17.50 18.48 1.00 195,500
OLPL Orix Leasing Pakistan Limited 46.80 48.37 46.75 48.04 1.97 83,000
PASL Pervez Ahmed Securities Limited 3.15 3.30 3.10 3.25 0.11 641,500
SPLC Saudi Pak Leasing Company Limited 2.84 2.95 2.75 2.92 0.17 57,000
SCLL Standard Chartered Leasing Limited 9.00 9.00 9.00 9.00 0.30 500
TRIBL Trust Investment Bank Limited 1.21 1.30 1.11 1.18 -0.12 59,500
TSBL Trust Securities and Brokerage Limited 2.26 2.26 2.26 2.26 0.18 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 75.80 75.96 72.00 72.20 -2.00 7,500
PTC Pakistan Telecommunication Company Limited 21.70 21.86 21.42 21.46 -0.05 1,704,500
TELE Telecard Limited 3.58 3.58 3.40 3.41 -0.01 309,500
WTL WorldCall Telecom Limited 1.65 1.68 1.51 1.61 -0.01 1,492,000
Food Producers (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 9.00 9.00 9.00 9.00 -1.00 500
ADAMS Adam Sugar Mills Limited 22.70 23.10 22.50 23.00 0.94 25,000
ALNRS Al-Noor Sugar Mills Limited 38.01 39.50 38.00 39.50 1.50 5,500
ANSM Ansari Sugar Mills Limtied 12.50 12.50 12.50 12.50 0.42 500
CLOV Clover Pakistan Limited 131.13 131.13 131.13 131.13 6.24 18,000
CSUML Colony Sugar Mills Limited 8.50 8.50 8.10 8.45 0.75 58,500
DWSM Dewan Sugar Mills Limited 3.82 4.00 3.82 3.97 0.16 18,500
EFOODS Engro Foods Limited 96.85 98.38 95.90 97.94 1.93 1,925,400
FRSM Faran Sugar Mills Limited 42.00 42.90 42.00 42.90 0.90 1,500
HABSM Habib Sugar Mills Limited 45.89 45.89 45.89 45.89 0.40 500
HWQS Haseeb Waqas Sugar Mills Limited 5.70 6.20 5.70 5.87 -0.13 1,500
ISIL Ismail Industries Limited 220.10 238.50 220.10 238.12 7.62 1,500
JDWS J.D.W. Sugar Mills Limited 315.00 324.99 315.00 319.00 5.41 2,700
JSML Jauharabad Sugar Mills Limited 16.14 16.15 14.16 14.40 -0.75 10,500
MRNS Mehran Sugar Mills Limited 112.35 112.35 110.00 112.35 5.35 7,500
MZSM Mirza Sugar Mills Limited 3.20 3.20 2.90 2.91 -0.15 3,000
MFFL Mitchells Fruit Farms Limited 750.00 765.52 750.00 765.52 36.45 5,450
NATF National Foods Limited 729.99 730.00 725.00 725.41 13.80 2,450
NOPK Noon Pakistan Limited 31.94 31.94 31.94 31.94 1.52 500
NOPKNV Noon Pakistan Limited - Non Voting Shares 18.28 18.28 18.28 18.28 1.00 500
NONS Noon Sugar Mills Limited 27.50 27.55 27.50 27.55 1.31 3,500
PNGRS Pangrio Sugar Mills Limited 3.21 3.21 3.21 3.21 -0.14 2,500
POML Punjab Oil Mills Limited 102.00 102.00 100.60 100.60 -4.95 5,500
QUICE Quice Food Limited 7.82 8.05 7.50 7.98 0.11 574,000
RMPL Rafhan Maize Products Limited 10,900.00 10,900.00 10,500.00 10,900.00 478.67 100
SSOM S.S. Oil Mills Limited 45.50 47.06 45.50 47.06 2.24 3,500
SKRS Sakrand Sugar Mills Limited 3.10 3.10 3.00 3.10 0.19 5,000
SHSML Shahmurad Sugar Mills Limited 58.00 58.45 58.00 58.45 2.78 8,000
SGML Shakerganj Mills Limited 15.60 15.61 15.60 15.61 0.01 9,000
TSML Tandlianwala Sugar Mills Limited 38.00 38.00 38.00 38.00 -2.00 500
TICL Thal Industries Corporation Limited 90.87 90.87 90.87 90.87 4.32 500
UPFL Unilever Pakistan Foods Limited 9,010.00 9,010.00 9,010.00 9,010.00 -290.00 60
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 49.01 50.25 49.00 50.06 1.19 112,000
PPP Pakistan Paper Prouducts Limited 67.50 68.00 67.50 67.60 0.30 1,500
SEPL Security Paper Limited 73.00 73.00 73.00 73.00 0.37 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 6.60 6.60 6.00 6.33 0.73 157,500
CPPL Cherat Packaging Limited. 136.99 142.00 136.01 139.59 4.12 224,000
ECOP Ecopack Limited 16.20 17.16 16.15 17.03 0.87 568,000
GHGL Ghani Glass Mills Limited 56.80 59.25 56.80 59.25 2.82 113,500
GVGL Ghani Value Glass Limited 17.00 18.00 17.00 17.95 0.50 10,000
MACFL Macpac Films Limited 18.25 18.50 18.00 18.34 0.24 12,000
MERIT Merit Packaging Limited 21.30 21.50 20.95 21.12 0.02 109,500
PKGS Packages Limited 631.00 671.00 631.00 669.36 19.36 10,850
SIEM Siemens Pakistan Engineering Co. Limited 1,280.01 1,330.00 1,280.00 1,315.00 26.34 1,740
THALL Thal Limited 266.00 269.00 261.11 261.54 -2.21 9,100
TRIPF Tri-Pack Films Limited 245.00 248.00 242.00 244.67 3.03 45,500
Health Care Equipment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SHFA Shifa International Hospitals Limited 193.50 202.49 193.50 200.42 6.97 76,600
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 10.26 10.35 9.85 10.35 0.09 14,000
PAEL Pak Elektron Limited 29.50 30.28 29.50 29.93 0.55 4,239,500
PAELR1 Pak Elektron(R) 8.90 9.39 8.85 9.10 0.35 1,961,000
SING Singer Pakistan Limited 20.01 21.44 20.01 21.44 0.80 4,000
TGL Tariq Glass Industries Limited 42.45 43.50 41.50 43.05 1.52 514,000
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 7.88 8.14 7.85 8.00 0.00 127,500
CSAP Crescent Steel & Allied Products Limited 43.49 44.85 43.49 44.85 2.13 228,500
DSL Dost Steels Limited 3.21 3.34 3.20 3.27 -0.12 10,000
HSPI Huffaz Seamless Pipe Industries Limited 19.60 20.39 19.60 20.30 0.86 30,500
INIL International Industries Limited 65.99 66.50 65.00 65.33 0.11 191,000
ISL International Steels Limited 23.88 23.96 23.50 23.90 0.81 393,500
STPL Siddiqsons Tin Plate Limited 6.90 7.00 6.65 6.77 -0.19 2,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 24.85 25.78 24.85 25.39 0.61 6,097,500
PICT Pakistan International Container Terminal Limited 295.00 320.10 295.00 320.10 15.10 2,700
PNSC Pakistan National Shipping Corporation Limited 120.10 127.93 120.10 127.93 6.09 647,500
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 87.50 87.96 87.50 87.95 4.16 4,500
Life Insurance (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 5.10 5.90 5.10 5.90 0.42 6,000
EFUL EFU Life Assurance Limited 156.50 163.79 156.00 160.24 3.57 3,700
IGIL IGI Life Insurance Company Limited 197.39 197.82 192.51 197.63 9.23 14,000
JLICL Jubilee Life Insurance Company Limited 360.00 361.75 346.00 361.75 5.78 4,500
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 16.50 16.84 16.10 16.20 -0.19 4,317,400
MDTL Media Times Limited 2.80 2.80 2.60 2.61 -0.08 513,000
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 22.49 22.49 22.49 22.49 1.07 2,015,000
SSGC Sui Southern Gas Company Limited 33.73 33.73 33.73 33.73 1.60 162,500
Non Life Insurance (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.39 47.93 47.25 47.68 0.64 1,552,500
AGIC Askari General Inusrance Company Limited 27.50 27.74 27.00 27.00 -0.08 53,500
ATIL Atlas Insurance Limited 79.00 79.35 78.90 78.90 1.86 2,000
CENI Century Insurance Comany Limited 21.40 21.70 21.00 21.51 0.66 42,500
CYAN Cyan Limited 89.00 89.74 87.70 88.28 1.18 36,500
EFUG EFU General Insurance Limited 158.00 159.00 147.81 147.81 -7.77 710,800
HICL Habib Insurance Company Limited 21.95 22.49 21.93 22.15 0.25 1,218,000
IGIIL IGI Insurance Limited 235.00 240.00 234.00 239.59 3.26 22,500
JGICL Jubilee General Insurance Company Limited 98.00 99.19 94.00 94.55 0.05 22,000
PAKRI Pakistan Reinsurance Company Limited 30.04 30.35 29.80 30.17 0.61 272,500
RICL Reliance Insurance Company Limited 11.70 11.81 11.70 11.75 -0.70 12,000
SHNI Shaheen Insurance Company Limited 5.90 5.90 5.90 5.90 0.30 9,500
TDIL TPL Direct Insurance Limited 26.75 26.79 26.75 26.77 0.62 1,000
UNIC United Insurance Company of Pakistan Limited 27.50 27.85 27.50 27.65 0.86 14,500
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 565.00 565.00 555.10 555.82 -0.36 11,700
ATRL Attock Refinery Limited 194.00 198.00 194.00 195.94 1.80 595,400
BPL Burshane LPG (Pakistan) Limited 52.90 54.96 52.85 54.96 2.61 118,000
BYCO Byco Petroleum Pakistan Limited 9.79 10.03 9.79 9.94 0.19 973,000
HASCOL Hascol Petroleum Limited 83.90 85.50 83.00 83.73 1.34 1,513,000
MARI Mari Petroleum Company Limited 681.50 725.00 672.30 688.87 -18.79 2,011,700
NRL National Refinery Limited 189.99 193.00 189.00 190.11 1.19 68,400
OGDC Oil and Gas Development Company Limited 232.05 233.45 231.10 231.35 -0.81 154,900
POL Pakistan Oilfields Limited 472.89 485.00 471.01 477.39 7.60 166,250
PPL Pakistan Petroleum Limited 202.00 203.00 202.00 202.54 1.80 607,300
PRL Pakistan Refinery Limited 158.46 160.90 154.50 155.18 0.02 21,900
PSO Pakistan State Oil Company Limited 362.99 364.50 360.01 362.74 2.06 619,100
SHEL Shell Pakistan Limited 267.99 272.00 265.80 267.41 0.75 349,300
Personal Goods (Textile) (Number of traded companies in sector: 75)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 5.44 5.70 5.44 5.70 0.55 7,500
AMTEX Amtex Limited 2.81 2.85 2.70 2.81 0.05 160,500
ADMM Artistic Denim Mills Limited 102.00 106.50 101.00 102.35 0.21 61,000
ARUJR Aruj Ind Ltd.(R) 7.75 7.75 6.96 6.96 -0.96 4,000
ASTM Asim Textile Mills Limited 15.90 17.30 15.90 15.90 -0.59 1,000
ANL Azgard Nine Limited 5.68 5.98 5.58 5.83 0.26 3,062,500
BCML Babri Cotton Mills Limited 51.75 51.90 50.98 51.13 -2.53 10,500
BNWM Bannu Woollen Mills Limited 58.75 59.00 58.00 58.24 -1.64 75,500
BATA Bata Pakistan Limited 3,180.00 3,180.00 3,010.01 3,125.00 9.90 200
BILF Bilal Fibres Limited 6.25 6.74 6.25 6.74 0.49 3,500
BTL Blessed Textile Mills Limited 172.01 172.01 172.01 172.01 0.00 100
BROT Brothers Textile Mills Limited 8.10 9.20 8.00 9.20 0.90 31,000
CWSM Chakwal Spinning Mills Limited 10.50 11.75 10.50 11.74 0.73 2,000
CHBL Chenab Limited 5.16 5.44 5.00 5.35 -0.05 25,500
CLCPS Chenab Limited - Preference Shares 2.00 2.20 2.00 2.05 0.05 117,500
COLG Colgate Palmolive (Pakistan) Limited 1,789.00 1,795.00 1,789.00 1,795.00 85.00 120
CTM Colony Textile Mills Limited 4.70 4.81 4.66 4.80 0.17 62,000
CJPL Crescent Jute Proudcts Limited 3.80 4.24 3.80 3.94 -0.30 15,000
CRTM Crescent Textile Mills Limited 17.70 18.80 17.70 18.45 0.56 153,500
DSIL D.S. Industires Limited 4.50 4.59 4.30 4.50 0.16 24,000
DLL Dawood Lawrancepur Limited 128.34 128.34 120.10 127.38 5.14 1,000
DFSM Dewan Farooque Spinning Mills Limited 3.53 3.85 3.50 3.58 -0.01 72,000
DMTM Dewan Mushtaq Textile Mills Limited 9.59 9.59 9.59 9.59 0.89 500
DINT Din Textile Mills Limited 86.99 86.99 86.99 86.99 -1.12 500
FASM Faisal Spinning Mills Limited 169.00 170.00 164.00 164.73 -6.27 2,200
FZTM Fazal Textile Mills Limited 940.50 945.00 901.00 901.00 -39.50 600
GADT Gadoon Textile Mills Limited 270.06 288.60 270.05 288.60 13.74 192,500
GFIL Ghazi Fabrics International Limited 9.60 10.35 9.51 9.82 -0.58 1,500
GLPL Gillette Pakistan Limited 450.00 450.00 450.00 450.00 20.00 500
GLAT Glamour Textile Mills Limited 74.00 74.00 74.00 74.00 0.00 100
GATM Gul Ahmed Textile Mills Limited 59.70 61.71 59.70 61.01 0.58 551,000
HIRAT Hira Textile Mills Limited 11.90 12.40 11.80 12.21 0.26 187,000
INKL International Knitwear Limited 15.00 15.00 15.00 15.00 0.70 500
ISTM Ishaq Textile Mills Limited 15.00 16.00 15.00 15.35 -0.65 54,500
JATM J.A. Textile Mills Limited 5.60 5.95 5.60 5.95 -0.05 26,000
JDMT Janana-de-Malucho Textile Mills Limited 100.00 100.00 100.00 100.00 -4.03 1,000
KOHTM Kohat Textile Mills Limited 18.91 18.91 18.81 18.81 -0.09 4,500
KOIL Kohinoor Industries Limited 3.20 3.44 3.16 3.35 0.14 16,500
KML Kohinoor Mills Limited 13.25 14.57 13.25 14.57 0.97 10,000
KOSM Kohinoor Spinning Mills Limited 23.24 23.94 23.00 23.70 0.90 106,500
KTML Kohinoor Textile Mills Limited 26.50 27.30 26.50 27.06 -0.09 1,005,500
LMSM Land Mark Spinning Industries Limited 4.65 6.18 4.65 6.18 1.00 17,000
LEUL Leather Up Industries Limited 12.00 12.89 11.90 12.45 0.45 13,500
LIBT Libaas Textile Limited 13.00 13.25 13.00 13.13 0.88 1,500
MQTM Maqbool Textile Mills Limited 23.00 23.00 23.00 23.00 -0.60 1,000
MSOT Masood Textile Mills Limited 110.45 114.73 108.00 114.73 5.46 14,600
MTIL Mian Textile Industries Limited 3.81 3.81 3.80 3.80 0.02 7,000
MFTM Mohummed Farooq Textile Mills Limited 6.50 7.85 6.50 7.14 0.11 216,500
MUBT Mubarak Textile Mills Limited 5.49 5.49 5.49 5.49 0.86 500
MUKT Mukhtar Textile Mills Limited 2.13 2.30 2.13 2.20 -0.07 8,500
NAGC Nagina Cotton Mills Limited 67.50 67.50 67.50 67.50 0.00 500
NSRM National Silk and Rayon Mills Limited 25.33 25.33 24.12 25.33 1.20 1,000
NCL Nishat Chunian Limited 43.60 44.65 43.50 44.54 0.69 1,125,000
NML Nishat Mills Limited 117.55 117.95 115.85 116.58 -0.40 852,600
PRWM Prosperity Weaving Mills Limited 38.90 38.90 38.00 38.00 0.50 3,000
RAVT Ravi Textile Mills Limited 3.50 3.81 3.50 3.81 0.10 8,500
REDCO Redco Textiles Limited 4.60 5.69 4.60 5.20 0.51 21,500
RCML Reliance Cotton Spinning Mills Limited 79.00 85.80 79.00 85.80 4.01 1,000
SAIF Saif Textile Mills Limited 28.01 28.59 27.60 28.59 0.59 5,000
SJTM Sajjad Textile Mills Limited 14.75 15.75 14.75 15.63 0.88 13,500
SALT Salfi Textile Mills Limited 145.70 145.75 145.70 145.70 6.89 800
SANE Salman Noman Enterpries Limited 7.14 7.14 7.14 7.14 0.94 500
SMTM Samin Textiles Limited 12.58 13.30 12.58 13.30 1.00 127,000
SSML Saritow Spinning Mills Limited 10.01 10.10 10.01 10.10 0.10 5,500
SRVI Service Industries Limited 1,016.01 1,048.00 990.00 1,009.32 -21.17 5,150
SERT Service Textile Industries Limited 20.16 20.16 20.16 20.16 0.99 500
SUHJ Suhail Jute Mills Limited 18.95 18.95 17.40 17.40 -1.00 5,000
SURC Suraj Cotton Mills Limited 108.00 108.00 108.00 108.00 -0.77 500
TATM Tata Textile Mills Limited 38.39 39.45 38.25 38.34 0.75 11,500
TREET Treet Corporation Limited 127.00 132.02 127.00 129.43 2.41 485,600
TRPOL Tri-Star Ployester Limited 1.83 1.83 1.56 1.60 -0.02 38,500
YOUW Yousuf Weaving Mills Limited 4.25 4.85 4.25 4.73 0.20 6,500
ZAHT Zahidjee Textile Mills Limited 15.99 16.35 15.40 15.50 -0.07 293,500
ZTL Zephyr Textile Limited 8.30 8.60 8.30 8.60 0.24 2,000
ZIL ZIL Limited 92.89 93.00 92.50 92.67 2.34 500
Pharma and Bio Tech (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 749.00 777.42 745.00 777.42 37.02 204,400
FEROZ Ferozsons Laboratories Limited 457.39 457.39 457.39 457.39 21.78 98,000
GLAXO GlaxoSmithKline (Pakistan) Limited 230.00 239.44 230.00 238.35 9.01 900,200
HINOON Highnoon Laboratories Limited 252.00 270.37 252.00 268.90 11.40 212,500
IBLHL IBL HealthCare Limited 152.00 160.67 150.02 160.67 7.65 197,200
OTSU Otsuka Pakistan Limited 84.50 85.90 84.50 85.00 1.40 11,500
SAPL Sanofi-Aventis Pakistan Limited 870.00 870.00 817.00 822.63 -37.37 1,200
SEARL The Searle Company Limited 254.09 265.08 252.30 265.04 12.58 2,256,100
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 63.99 64.00 63.99 64.00 2.06 2,000
PACE Pace (Pakistan) Limited 3.30 3.30 3.06 3.20 0.04 253,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 34.70 35.65 34.45 34.59 0.23 992,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 10.82 11.38 10.80 11.21 0.31 3,357,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 28.00 28.40 28.00 28.27 0.33 82,500
TPL TPL Trakker Limited 8.40 8.50 8.40 8.44 -0.18 59,000
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 420.00 425.00 410.00 418.75 13.75 700
PMPK Philip Morris (Pakistan) Limited 959.00 959.00 959.00 959.00 0.00 1,000
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 73.00 73.00 73.00 73.00 3.00 1,000
PIAA Pakistan International Airlines Corporation 5.95 6.76 5.81 6.61 0.82 15,114,500
FUTURE CONTRACTS (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
EFOODS-NOV   96.75 98.70 96.10 98.18 0.00 664,500
FCCL-NOV   22.30 22.49 22.11 22.49 0.00 8,000
PKGP-NOV   22.50 23.00 22.50 22.88 0.00 6,000
LUCK-NOV   470.00 475.99 466.10 468.28 0.00 368,500
DGKC-NOV   88.01 89.86 87.80 88.88 0.00 1,134,500
NBP-NOV   62.45 62.70 62.30 62.66 0.00 181,000
ENGRO-NOV   202.49 204.00 201.20 202.29 0.00 959,000
KEL-NOV   7.35 7.43 7.26 7.41 0.00 169,000
MLCF-NOV   34.30 34.50 34.00 34.10 0.00 1,763,500
PTC-NOV   21.71 21.85 21.50 21.51 0.00 589,000
ATRL-NOV   195.49 198.50 195.05 196.33 0.00 166,500
SNGP-NOV   22.52 22.52 22.52 22.52 0.00 95,000
FATIMA-NOV   31.60 31.60 31.60 31.60 0.00 1,000
AHCL-NOV   23.40 23.40 23.40 23.40 0.00 500
PIOC-NOV   70.82 71.75 70.20 71.15 0.00 566,500
MCB-NOV   285.77 289.39 285.00 287.14 0.00 17,000
PPL-NOV   202.50 203.24 202.15 202.91 0.00 120,000
BAHL-NOV   48.50 48.50 46.25 48.50 0.00 24,500
HUBC-NOV   71.25 71.25 71.00 71.00 0.00 3,000
OGDC-NOV   233.40 233.40 231.65 231.83 0.00 14,500
SSGC-NOV   33.89 33.89 33.89 33.89 0.00 500
LPCL-NOV   16.24 16.75 16.24 16.54 0.00 552,000
PSO-NOV   360.00 364.75 360.00 363.49 0.00 532,000
AKBL-NOV   22.15 22.15 22.10 22.14 0.00 49,500
PAEL-NOV   29.70 30.24 29.60 29.84 0.00 955,000
FFC-NOV   119.50 119.90 119.50 119.50 0.00 7,500
NML-NOV   118.00 118.00 116.30 117.05 0.00 232,000
BOP-NOV   8.40 8.50 8.30 8.35 0.00 196,000
UBL-NOV   181.00 183.00 180.80 181.09 0.00 47,000
BAFL-NOV   31.10 31.20 31.00 31.03 0.00 39,000
NCL-NOV   43.90 44.70 43.50 44.60 0.00 149,000
AICL-NOV   47.45 47.95 47.45 47.81 0.00 346,000
EPCL-NOV   11.40 11.40 11.40 11.40 0.00 1,000
CHCC-NOV   60.00 61.05 60.00 60.67 0.00 480,500
FABL-NOV   17.61 18.00 17.60 18.00 0.00 5,500

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