ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Thursday, April 24, 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 April 23, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,236.15 29,351.34 28,586.73 28,717.19 -474.65 190,622,010
KSE-30 KSE-30 Index 20,350.02 20,418.63 19,856.05 19,962.07 -375.48 100,542,400
KSE-ALL KSE All Share Index 21,827.14 21,934.72 21,379.03 21,483.67 -307.92 277,102,670
KSE-MI30 KSE Meezan Index 46,443.40 46,630.18 45,468.96 45,741.53 -615.93 96,596,700
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 81.00 81.99 80.00 81.99 0.99 5,000
ATBA Atlas Battery Limited 460.25 465.00 445.00 462.00 13.65 13,500
ATLH Atlas Honda Limited 323.00 325.00 314.00 315.38 -6.62 8,500
DFML Dewan Farooque Motors Limited 6.50 6.62 6.30 6.34 -0.17 632,000
EXIDE Exide Pakistan Limited 380.00 386.00 375.00 375.67 -3.90 5,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 69.90 70.40 67.00 68.05 0.24 359,500
GHNL Ghandara Nissan Limited 25.00 25.10 24.80 25.00 -0.13 74,000
GAIL Ghani Automobile Industries Limited 5.20 5.20 5.10 5.10 -0.48 4,000
HCAR Honda Atlas Cars (Pakistan) Limited 72.65 75.25 71.70 73.22 1.50 946,000
INDU Indus Motor Company Limited 493.00 500.01 485.25 499.50 0.51 11,200
PSMC Pak Suzuki Motor Company Limited 216.99 219.25 211.00 212.01 -2.75 358,700
SAZEW Sazgar Engineering Works Limited 35.25 35.50 34.00 34.00 -0.12 14,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 640.01 640.01 633.65 633.65 -33.35 2,500
NMFL Nirala MSR Foods Limited 13.86 14.15 13.32 13.39 -0.62 130,500
SHEZ Shezan International Limited 805.00 805.00 805.00 805.00 -24.99 250
Chemicals (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AGLNCPS Agritech Limited Non-voting Class (Pref Shares) 6.25 6.25 6.25 6.25 0.00 500
ARPL Archroma Pakistan Limited 343.50 344.00 332.00 333.21 -7.27 16,300
AHCL Arif Habib Corporation Limited 31.00 32.09 30.70 31.01 0.44 3,497,500
BAPL Bawany Air Product Limited 10.20 10.20 9.50 9.87 -0.33 17,000
BIFO Biafo Industries Limited 135.75 135.75 132.50 132.50 -3.36 1,500
DAWH Dawood Hercules Corporation Limited 86.50 86.60 85.00 85.59 -1.56 29,500
DCH Descon Chemicals Limited 3.52 3.55 3.30 3.40 -0.09 217,000
DOL Descon Oxychem Limited 6.99 7.00 6.57 6.62 -0.18 267,000
DSFL Dewan Salman Fibre Limited 2.50 2.55 2.45 2.47 -0.05 1,460,500
DYNO Dynea Pakistan Limited 44.80 45.89 41.82 41.98 -2.04 66,500
ENGRO Engro Corporation Limited 208.00 209.39 198.01 199.75 -8.06 5,307,100
EFERT Engro Fertilizers Limited 69.65 69.99 66.01 66.72 -2.60 9,567,000
EPCL Engro Polymer and Chemicals Limited 16.58 16.61 16.15 16.19 -0.30 1,763,000
FATIMA Fatima Fertilizer Company Limited 32.48 32.80 31.90 32.01 -2.69 3,983,000
FFBL Fauji Fertilizer Bin Qasim Limited 40.35 40.90 40.10 40.24 -0.44 1,050,000
FFC Fauji Fertilizer Company Limited 114.15 114.35 111.80 112.24 -1.85 1,759,400
GGL Ghani Gases Limited 29.75 29.75 28.85 28.98 -0.60 652,500
ICI I.C.I. Pakistan Limited 386.50 389.00 370.00 380.83 -3.58 27,000
ICL Ittehad Chemical Limited 38.05 38.05 37.91 37.96 -0.54 18,000
LINDE Linde Pakistan Limited 159.90 159.90 159.90 159.90 0.00 100
LOTCHEM Lotte Chemical Pakistan Limited 7.28 7.39 7.17 7.23 -0.08 1,065,500
NICL Nimir Industrial Chemicals Limited 18.50 19.52 18.40 19.52 1.00 1,513,000
PGCL Pakistan Gum and Chemiclas Limited 168.00 168.00 164.00 164.45 0.48 2,200
PPVC Pakistan PVC Limited 5.01 5.01 5.00 5.00 -0.10 9,000
SARC Sardar Chemical Industries Limited 11.00 11.70 9.70 9.70 -1.00 547,000
SITC Sitara Chemical Industries Limited 285.50 288.00 280.50 285.05 -2.93 41,600
SPL Sitara Peroxide Limited 16.10 16.56 16.05 16.31 0.29 753,000
WAHN Wah Noble Chemicals Limited 64.94 64.95 63.81 63.81 -1.19 1,500
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 128.75 130.85 123.00 126.50 -1.76 715,000
AMBL Apna Microfinance Bank Limited 8.68 8.70 8.68 8.70 0.70 1,000
AKBL Askari Bank Limited 20.09 20.15 19.35 19.49 -0.37 1,189,500
BAFL Bank Al-Falah Limited 27.75 28.05 27.51 27.66 0.02 5,666,500
BAHL Bank Al-Habib Limited 42.80 43.00 42.00 42.01 -0.34 1,944,000
BOK Bank Of Khyber Limited 9.00 9.00 8.53 8.93 -0.07 64,000
BOP Bank Of Punjab Limited 10.98 11.02 10.63 10.68 -0.26 7,718,000
BIPL Bankislami Pakistan Limited 11.50 11.50 11.06 11.15 -0.25 225,000
FABL Faysal Bank Limited 17.35 17.40 16.68 16.90 -0.29 5,381,000
HBL Habib Bank Limited 188.14 190.98 183.50 184.14 -5.00 247,800
HMB Habib Metropolitan Bank Limited 31.00 31.00 30.01 30.43 -0.57 68,500
JSBL JS Bank Limited 6.13 6.14 5.60 5.70 -0.35 1,903,000
KASBB KASB Bank Limited 2.14 2.20 2.05 2.10 -0.03 405,500
MCB MCB Bank Limited 284.05 285.50 275.00 278.24 -5.57 664,000
MEBL Meezan Bank Limited 39.71 40.82 39.51 40.07 -0.26 28,000
NBP National Bank Of Pakistan 58.96 59.45 56.80 57.30 -1.78 5,961,500
NIB NIB Bank Limited 2.75 2.82 2.52 2.58 -0.22 7,916,500
SBL Samba Bank Limited 8.95 9.25 8.50 8.50 -0.35 485,500
SILK Silkbank Limited 2.49 2.54 2.30 2.36 -0.09 1,472,000
SNBL Soneri Bank Limited 15.45 15.48 15.00 15.02 -0.48 156,000
SCBPL Standard Chartered Bank Limited 23.59 24.05 23.50 23.99 0.50 238,500
SMBL Summit Bank Limited 3.85 3.85 3.51 3.64 -0.12 1,430,000
UBL United Bank Limited 189.49 191.00 178.00 178.84 -7.88 4,823,300
Construction and Materials (Cement) (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 166.80 172.49 164.50 166.34 -0.16 422,400
ACPL Attock Cement (Pakistan) Limited 159.00 162.90 155.10 155.98 -1.81 190,100
BERG Berger Paints Pakistan Limited 53.20 53.50 51.56 51.58 -2.69 84,000
CHCC Cherat Cement Company Limited 70.86 71.30 69.54 69.91 -0.51 408,000
DGKC D.G. Khan Cement Company Limited 92.00 92.25 88.33 89.24 -2.50 3,265,500
DBCI Dadabhoy Cement Industries Limited 6.03 6.30 6.00 6.29 -0.10 48,000
DNCC Dandot Cement Company Limited 9.71 9.89 9.52 9.89 0.14 13,000
DCL Dewan Cement Limited 8.31 8.50 8.13 8.18 -0.10 729,000
EMCO Emco Industries Limited 4.65 4.90 4.50 4.63 -0.02 34,000
FCCL Fauji Cement Company Limited 18.16 18.34 17.41 17.57 -0.61 10,002,000
FECTC Fecto Cement Limited 52.25 52.25 51.05 52.00 0.00 24,500
FLYNG Flying Cement Company Limited 7.00 7.18 6.95 7.01 0.01 547,500
FRCL Frontier Ceramics Limited 7.70 7.70 7.70 7.70 0.95 5,000
GWLC Gharibwal Cement Limited 16.88 16.97 16.50 16.95 0.42 2,000
HADC Haydary Construction Company Limited 2.30 2.35 2.30 2.30 -0.05 57,500
KOHC Kohat Cement Limited 116.50 117.00 115.51 116.04 -0.39 261,000
LPCL Lafarge Pakistan Cement Limited 13.99 13.99 13.55 13.67 -0.03 19,787,000
LUCK Lucky Cement Limited 361.20 365.00 352.50 354.77 -6.10 785,300
MLCF Maple Leaf Cement Factory Limited 31.19 31.42 29.82 30.16 -0.77 17,774,500
PIOC Pioneer Cement Limited 47.65 47.90 45.80 46.93 -0.40 3,310,000
POWER Power Cement Limited 6.74 6.74 6.50 6.51 -0.18 477,500
SMCPL Safe Mix Concrete Products Limited 9.25 9.50 9.20 9.20 -0.05 22,500
STCL Shabbir Tiles and Ceramics Limited 9.40 9.67 9.32 9.50 0.10 22,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 22.82 24.00 22.82 24.00 -0.01 3,500
HUBC Hub Power Company Limited 52.65 52.88 52.20 52.44 0.05 1,119,000
IDEN Ideal Energy Limited 7.10 7.22 6.80 6.83 0.03 17,500
JPGL Japan Power Generation Limited 3.15 3.17 3.00 3.01 -0.11 369,500
KEL K-Electric Limited 7.05 7.15 6.80 6.85 -0.17 10,667,000
KOHE Kohinoor Energy Limited 39.78 40.50 39.30 40.05 1.47 741,000
KOHP Kohinoor Power Company Limited 3.11 3.11 3.08 3.08 -0.06 6,500
KAPCO Kot Addu Power Company Limited 61.17 62.00 58.50 59.47 -1.17 1,505,000
LPL Lalpir Power Limited 17.30 17.30 17.20 17.21 -0.04 57,500
NCPL Nishat Chunian Power Limited 36.98 37.00 36.65 36.82 0.32 69,500
NPL Nishat Power Limited 32.99 33.29 32.00 32.65 0.15 1,561,500
PKGP PAKGEN Power Limited 17.61 17.61 17.21 17.40 -0.12 610,500
SEL Sitara Energy Limited 34.85 35.17 33.60 33.60 0.10 17,000
SEPCO Southern Electric Power Company Limited 2.56 2.65 2.51 2.54 -0.01 596,000
TSPL Tri-Star Power Limited 2.00 2.05 2.00 2.05 0.05 24,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 82.00 82.00 82.00 82.00 -2.00 500
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 36.50 37.89 36.00 37.89 0.89 5,500
AGTL Al-Ghazi Tractors Limited 202.00 203.45 200.05 200.36 -1.77 19,300
GHNI Ghandhara Industries Limited 22.42 22.42 22.00 22.20 -0.63 7,000
HINO HinoPak Motors Limited 469.95 479.48 464.00 471.07 6.07 14,600
KSBP K.S.B. Pumps Co. Limited 113.00 113.00 110.50 112.50 -0.60 10,500
MTL Millat Tractors Limited 467.96 470.00 466.00 467.99 1.48 8,500
PECO Pakistan Engineering Company Limited 90.00 90.00 90.00 90.00 0.00 500
Equity Investment Instruments (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 52.90 52.90 52.90 52.90 0.40 2,000
BRR B.R.R. Guardian Modaraba 6.01 6.01 5.70 5.75 -0.16 352,000
CSM Crescent Standard Modaraba 2.20 2.20 2.20 2.20 0.02 500
FANM First Al-Noor Modarba 5.90 6.10 5.90 6.00 0.22 196,500
FECM First Elite Capital Modaraba 4.15 4.49 4.15 4.45 0.22 285,000
FEM First Equity Modarba 4.85 4.85 4.75 4.75 0.13 2,000
FFLM First Fidelity Leasing Modaraba 3.68 3.68 3.67 3.67 -0.11 2,000
FHAM First Habib Modarba Limited 9.40 9.40 9.30 9.38 0.03 64,500
FIBLM First IBL Modaraba 4.00 4.00 4.00 4.00 0.00 500
FNBM First National Bank Modarba 4.10 4.10 4.10 4.10 -0.10 6,000
PMI First Prudential Modarba 2.01 2.15 2.00 2.10 0.09 81,000
FPJM First Punjab Modarba 4.45 4.60 4.40 4.41 -0.04 281,000
FUDLM First UDL Modarba 21.00 21.25 20.50 20.87 0.26 152,000
GASF Golden Arrow Selected Funds Limited 11.19 11.25 11.00 11.04 -0.09 524,500
MODAM Modaraba Al - Mali 2.08 2.23 2.07 2.10 -0.02 42,000
NBF Namco Balance Fund 5.80 5.81 5.80 5.80 0.07 3,500
POAF Pak Oman Advantage Fund 7.90 7.90 7.90 7.90 0.15 29,000
PGF PICIC Growth Fund 30.77 31.25 29.80 30.15 -1.00 263,500
PIF PICIC Investment Fund 14.35 14.35 13.95 13.98 -0.37 239,000
SCM Standard Chartered Modaraba 21.39 21.58 21.39 21.58 1.02 8,500
TSMF Tri-Star Mutual Fund Limited 5.00 5.09 5.00 5.00 -0.12 3,500
UCAPM UNICAP Modarba 2.40 2.40 2.15 2.16 -0.02 170,000
Financial Services (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 51.88 53.64 51.88 53.59 2.50 554,000
DEL Dawood Equities Limited 3.60 3.90 3.50 3.72 0.37 37,500
ESBL Escorts Investment Bank Limited 3.00 3.00 3.00 3.00 0.00 7,500
FCSC First Capital Securites Corporation Limited 3.25 3.75 3.16 3.56 0.37 3,452,500
FCIBL First Credit & Invest Bank Limited 8.02 8.85 7.73 7.73 -1.00 110,000
FDIBL First Dawood Investment Bank Limited 1.75 1.76 1.65 1.66 -0.05 141,500
FNEL First National Equities Limited 3.75 4.24 3.56 3.73 0.05 768,500
IGIBL IGI Investment Bank Limited 1.77 1.78 1.70 1.70 -0.09 715,000
IFSL Invest & Finance Securities Limited 14.91 15.10 14.91 15.10 0.20 8,000
ICIBL Invest Capital Investment Bank Limited 1.94 2.13 1.94 2.03 -0.01 645,500
JSCL Jahangir Siddiqui Company Limited 12.70 12.80 11.86 12.00 -0.71 14,555,500
JSGCL JS Global Capital Limited 40.90 40.90 39.00 39.50 -0.50 4,500
JSIL JS Investments Limited 12.44 12.44 11.80 12.08 -0.44 1,636,500
KASBSL KASB Securities Limited 7.25 7.25 6.99 6.99 0.04 108,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.01 16.01 16.00 16.00 0.00 5,000
OLPL Orix Leasing Pakistan Limited 30.00 30.75 29.55 30.02 0.02 149,000
PASL Pervez Ahmed Securities Limited 4.24 5.03 4.24 5.03 1.00 8,169,000
SPLC Saudi Pak Leasing Company Limited 3.05 3.34 3.05 3.22 -0.04 12,000
SIBL Security Investment Bank Limited 3.10 3.10 3.10 3.10 -0.59 500
SCLL Standard Chartered Leasing Limited 7.50 7.50 7.50 7.50 0.19 3,500
TRIBL Trust Investment Bank Limited 1.98 1.98 1.88 1.88 -0.02 47,500
TSBL Trust Securities and Brokerage Limited 2.90 2.90 2.90 2.90 0.00 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 73.60 73.60 71.49 73.49 3.39 6,500
PTC Pakistan Telecommunication Company Limited 30.85 31.10 30.30 30.66 0.05 7,352,500
TELE Telecard Limited 5.54 5.70 5.42 5.57 0.17 2,782,500
WTL WorldCall Telecom Limited 2.75 2.89 2.71 2.75 0.02 2,762,000
Food Producers (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 6.66 6.66 6.66 6.66 0.66 500
ADAMS Adam Sugar Mills Limited 27.01 27.01 26.75 26.75 -1.15 2,500
AABS Al-Abbas Sugar Mills Limited 107.00 109.90 107.00 108.01 0.51 16,400
ANSM Ansari Sugar Mills Limtied 14.00 14.00 12.80 12.82 -0.94 9,000
CHAS Chashma Sugar Mills Limited. 12.00 12.00 12.00 12.00 -0.50 20,000
CLOV Clover Pakistan Limited 92.00 92.00 87.02 90.00 -1.60 5,500
CSUML Colony Sugar Mills Limited 8.05 8.05 7.98 7.98 -0.29 16,500
DAAG Data Agro Limited 14.40 14.61 13.70 14.09 0.09 19,000
DWSM Dewan Sugar Mills Limited 3.77 3.90 3.50 3.50 -0.40 12,000
EFOODS Engro Foods Limited 112.59 113.65 108.50 110.40 -1.47 1,908,000
FRSM Faran Sugar Mills Limited 33.13 33.13 32.61 32.80 -1.46 21,500
HABSM Habib Sugar Mills Limited 33.00 33.50 32.15 32.83 -0.45 71,000
HAL Habib-ADM Limited 31.00 31.00 30.70 30.70 -0.29 2,000
HWQS Haseeb Waqas Sugar Mills Limited 6.77 6.77 6.77 6.77 0.23 2,000
JDWS J.D.W. Sugar Mills Limited 214.01 214.01 214.00 214.00 -6.41 400
MIRKS Mirpurkhas Sugar Mills Limited 68.01 70.00 66.00 69.85 1.84 27,500
MFFL Mitchells Fruit Farms Limited 635.00 645.00 630.00 636.33 -7.17 300
NATF National Foods Limited 635.00 643.90 620.00 632.22 -11.68 4,300
NESTLE Nestle Pakistan Limited 7,900.01 8,074.00 7,850.00 8,025.00 -26.00 160
PNGRS Pangrio Sugar Mills Limited 3.61 3.61 3.35 3.60 -0.11 11,000
PMRS Premier Sugar Mills and Distillery Company Limited 70.83 74.59 70.83 74.55 0.00 1,500
QUICE Quice Food Limited 7.85 7.98 7.71 7.75 -0.10 335,000
RMPL Rafhan Maize Products Limited 10,203.00 10,300.00 10,203.00 10,300.00 -440.00 120
SHSML Shahmurad Sugar Mills Limited 18.15 18.15 18.10 18.10 -0.15 8,500
SGML Shakerganj Mills Limited 18.31 18.70 17.80 18.09 -0.51 69,500
UPFL Unilever Pakistan Foods Limited 8,600.00 8,600.00 8,600.00 8,600.00 0.00 20
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 60.99 62.76 60.10 60.91 0.46 1,040,500
PPP Pakistan Paper Prouducts Limited 57.00 57.50 56.13 56.60 0.42 17,500
SEPL Security Paper Limited 68.05 71.00 68.05 70.58 0.50 5,000
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.80 6.80 6.75 6.75 -0.25 1,000
CPPL Cherat Packaging Limited. 69.50 71.00 69.00 70.83 1.40 81,500
ECOP Ecopack Limited 22.50 23.00 22.50 22.75 -0.75 1,000
GHGL Ghani Glass Mills Limited 61.00 61.90 60.00 60.24 -1.51 33,500
GVGL Ghani Value Glass Limited 20.50 21.00 20.50 20.50 -0.50 1,500
MACFL Macpac Films Limited 20.00 20.55 20.00 20.55 0.00 26,000
MERIT Merit Packaging Limited 18.90 19.50 18.70 18.76 -0.24 166,000
PKGS Packages Limited 352.50 361.99 350.00 358.92 10.99 102,400
SIEM Siemens Pakistan Engineering Co. Limited 1,245.00 1,245.00 1,200.00 1,202.00 -48.00 1,360
THALL Thal Limited 184.00 187.00 181.22 182.48 0.85 125,800
TRIPF Tri-Pack Films Limited 209.02 209.02 202.50 205.00 -3.00 24,300
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 115.00 118.00 115.00 116.00 -0.76 300
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 11.00 11.00 11.00 11.00 -1.00 1,000
HAEL Hala Enterprises Limited 22.10 22.14 22.10 22.14 1.05 30,500
PAEL Pak Elektron Limited 23.00 23.75 22.50 23.36 0.44 7,882,500
SING Singer Pakistan Limited 23.50 23.50 23.50 23.50 -0.50 1,000
TGL Tariq Glass Industries Limited 44.00 44.49 42.81 43.26 -0.44 335,500
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 9.51 9.51 9.40 9.45 -0.18 6,500
CSAP Crescent Steel & Allied Products Limited 49.20 50.25 48.00 48.24 -1.25 287,000
DSL Dost Steels Limited 4.96 5.00 4.51 4.82 -0.24 140,000
HSPI Huffaz Seamless Pipe Industries Limited 22.25 22.80 22.25 22.80 -0.20 11,500
INIL International Industries Limited 54.69 55.97 51.98 52.18 -2.53 181,000
ISL International Steels Limited 24.00 24.00 23.40 23.53 -0.39 914,500
STPL Siddiqsons Tin Plate Limited 9.30 9.30 9.00 9.30 -0.13 48,500
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 139.00 142.03 137.50 142.03 6.76 915,000
PICT Pakistan International Container Terminal Limited 320.00 320.00 301.80 303.15 -14.53 3,600
PNSC Pakistan National Shipping Corporation Limited 76.00 76.05 73.00 73.00 -2.25 27,500
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 50.60 50.60 49.41 49.47 -2.53 7,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
ALICO Amercian Life Insurance Company Limited 55.90 58.27 55.70 58.27 2.77 33,500
EFUL EFU Life Assurance Limited 111.41 111.41 111.40 111.40 -5.85 3,000
JLICL Jubilee Life Insurance Company Limited 305.00 305.00 300.05 300.05 0.05 4,600
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 72.00 72.69 70.00 70.69 -1.30 45,500
MDTL Media Times Limited 3.10 3.17 3.01 3.04 -0.01 258,000
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 23.85 23.90 23.00 23.21 -0.49 2,555,000
SSGC Sui Southern Gas Company Limited 32.70 32.86 31.60 31.75 -0.87 2,120,000
Non Life Insurance (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 48.33 48.68 46.60 46.99 -1.47 3,107,500
AGIC Askari General Inusrance Company Limited 20.65 20.65 20.50 20.50 -0.68 17,500
ATIL Atlas Insurance Limited 59.15 59.16 58.66 58.66 -0.95 4,000
CENI Century Insurance Comany Limited 19.44 19.44 17.98 18.00 -2.48 44,500
CSIL Crescent Star Insurance Company Limited 5.41 5.50 5.41 5.50 -0.04 10,000
CYAN Cyan Limited 81.00 81.00 80.00 80.00 -1.00 4,000
EFUG EFU General Insurance Limited 122.00 127.99 120.01 123.67 1.67 310,500
HICL Habib Insurance Company Limited 17.00 17.15 16.90 16.91 -0.14 25,000
IGIIL IGI Insurance Limited 196.05 200.00 190.00 191.71 -5.29 191,200
JGICL Jubilee General Insurance Company Limited 88.00 90.00 88.00 89.95 1.28 1,500
PKGI Pakistan General Insurance Company Limited 10.00 10.02 9.95 10.02 0.02 10,500
PAKRI Pakistan Reinsurance Company Limited 36.80 37.10 35.40 35.86 -1.04 459,000
PINL Premier Insurance Limited 11.00 11.41 10.22 11.32 0.91 52,500
RICL Reliance Insurance Company Limited 8.93 9.10 8.92 9.10 -0.09 1,500
SHNI Shaheen Insurance Company Limited 6.56 6.56 6.50 6.50 -0.20 14,000
TDIL TPL Direct Insurance Limited 11.01 11.01 11.00 11.00 -0.50 10,000
UNIC United Insurance Company of Pakistan Limited 16.38 17.24 16.37 17.24 0.14 1,500
UVIC Universal Insurance Company Limited 4.50 4.50 4.41 4.41 -0.39 1,500
Oil and Gas (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 549.10 549.80 540.10 544.94 -3.66 8,000
ATRL Attock Refinery Limited 226.48 226.50 215.70 219.42 -5.87 816,900
BPL Burshane LPG (Pakistan) Limited 41.39 41.39 40.00 40.50 0.09 19,500
BYCO Byco Petroleum Pakistan Limited 11.28 11.30 10.75 10.86 -0.32 2,524,000
MARI Mari Petroleum Company Limited 276.79 277.40 257.50 261.69 -9.13 1,266,000
NRL National Refinery Limited 215.10 217.25 208.00 211.20 -3.23 268,000
OGDC Oil and Gas Development Company Limited 253.50 255.00 247.11 251.64 -1.66 621,100
POL Pakistan Oilfields Limited 534.00 535.85 525.00 532.86 0.51 1,121,600
PPL Pakistan Petroleum Limited 234.65 236.84 229.50 230.72 -1.94 2,140,000
PRL Pakistan Refinery Limited 141.25 146.61 136.50 145.13 5.50 103,000
PSO Pakistan State Oil Company Limited 422.20 424.00 399.76 399.76 -21.03 5,390,600
SHEL Shell Pakistan Limited 284.00 290.00 270.25 275.29 -4.25 1,193,400
Personal Goods (Textile) (Number of traded companies in sector: 83)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 7.50 7.65 7.50 7.65 -0.35 3,000
AATM Ali Asghar Textile Mills Limited 5.50 6.09 5.50 5.65 0.23 5,000
AMTEX Amtex Limited 4.00 4.07 3.80 3.87 -0.14 322,000
ADMM Artistic Denim Mills Limited 76.00 76.00 74.55 74.90 0.46 26,000
ARUJ Aruj Industries Limited 13.50 13.50 13.50 13.50 -0.50 1,000
ANL Azgard Nine Limited 7.40 7.40 7.05 7.10 -0.20 1,787,500
BCML Babri Cotton Mills Limited 75.10 75.50 74.57 74.57 -3.92 3,000
BATA Bata Pakistan Limited 3,533.00 3,533.00 3,301.00 3,411.00 45.84 3,020
BHAT Bhanero Textile Mills Limited 839.90 839.90 839.90 839.90 39.95 100
BILF Bilal Fibres Limited 16.80 17.00 15.65 15.79 -0.50 21,500
BTL Blessed Textile Mills Limited 145.65 145.65 142.70 142.70 -7.40 3,600
BROT Brothers Textile Mills Limited 9.86 10.30 9.80 9.93 -0.27 27,000
CWSM Chakwal Spinning Mills Limited 10.00 10.00 10.00 10.00 -0.30 500
CHBL Chenab Limited 5.80 5.84 5.45 5.48 -0.15 149,500
CLCPS Chenab Limited - Preference Shares 2.15 2.33 2.10 2.18 -0.01 276,500
COLG Colgate Palmolive (Pakistan) Limited 1,650.00 1,650.00 1,620.00 1,620.00 -34.95 100
CML Colony Mills Limited 5.01 5.30 4.95 5.01 -0.07 1,085,000
CCM Crescent Cotton Mills Limited 52.20 52.50 52.20 52.50 0.75 5,000
CJPL Crescent Jute Proudcts Limited 4.30 4.30 4.25 4.25 -0.19 2,000
CRTM Crescent Textile Mills Limited 19.00 19.00 18.40 18.45 -0.17 30,500
DSIL D.S. Industires Limited 4.80 5.74 4.80 5.65 0.91 6,842,000
DLL Dawood Lawrancepur Limited 97.00 97.00 94.05 95.85 -3.15 5,500
DFSM Dewan Farooque Spinning Mills Limited 4.09 4.23 4.00 4.03 -0.06 86,500
DMTM Dewan Mushtaq Textile Mills Limited 14.15 14.15 14.15 14.15 -0.35 1,000
DWTM Dewan Textile Mills Limited 10.90 11.40 10.90 11.40 -0.50 1,000
ELCM Elahi Cotton Mills Limited 68.90 68.95 68.90 68.95 2.50 1,000
ELSM Ellcot Spinning Mills Limited 75.03 75.03 74.50 74.50 -2.60 4,500
FASM Faisal Spinning Mills Limited 180.00 180.00 176.25 176.26 -9.24 1,700
FZCM Fazal Cloth Mills Limited 167.00 167.00 167.00 167.00 -11.50 200
FZTM Fazal Textile Mills Limited 541.50 541.50 541.50 541.50 -28.50 200
GADT Gadoon Textile Mills Limited 199.50 199.50 192.50 193.15 -4.99 6,200
GFIL Ghazi Fabrics International Limited 11.00 11.50 10.25 10.30 -0.95 22,500
GLAT Glamour Textile Mills Limited 121.95 121.95 121.95 121.95 0.00 100
GATM Gul Ahmed Textile Mills Limited 52.00 52.48 51.00 51.65 -0.53 78,500
HMIM Haji Mohammed Ismail Mills Limited 3.01 3.50 3.01 3.50 0.19 1,500
HIRAT Hira Textile Mills Limited 12.20 12.30 11.88 11.95 -0.07 257,500
ICCT I.C.C. Textile Limited 4.90 4.90 4.80 4.82 -0.20 5,000
IBFL Ibrahim Fibre Limited 74.00 74.00 72.00 72.20 0.20 5,500
IDYM Indus Dyeing Manufacturing Company Limited 1,100.00 1,100.00 1,100.00 1,100.00 0.00 20
ISTM Ishaq Textile Mills Limited 25.13 27.44 25.13 26.95 0.50 21,000
JDMT Janana-de-Malucho Textile Mills Limited 109.00 109.00 104.50 104.50 -5.50 4,000
KOHTM Kohat Textile Mills Limited 16.50 16.55 16.50 16.50 -1.00 18,000
KOIL Kohinoor Industries Limited 3.46 3.67 3.42 3.67 0.12 9,000
KML Kohinoor Mills Limited 15.63 15.63 15.10 15.21 -0.19 14,000
KTML Kohinoor Textile Mills Limited 25.40 26.70 24.90 24.94 -0.49 408,500
LMSM Land Mark Spinning Industries Limited 8.70 8.70 8.70 8.70 0.80 500
LEUL Leather Up Industries Limited 6.99 6.99 6.99 6.99 0.29 500
LIBT Libaas Textile Limited 16.15 16.20 16.15 16.20 -0.19 2,500
MQTM Maqbool Textile Mills Limited 26.00 26.00 26.00 26.00 0.25 500
MSOT Masood Textile Mills Limited 116.00 117.00 110.75 113.75 -2.80 26,000
MTIL Mian Textile Industries Limited 4.00 4.00 3.85 4.00 0.14 4,500
MFTM Mohummed Farooq Textile Mills Limited 4.00 4.43 4.00 4.29 -0.04 18,000
MUBT Mubarak Textile Mills Limited 5.04 5.11 5.04 5.11 0.04 1,000
MUKT Mukhtar Textile Mills Limited 1.71 1.71 1.71 1.71 1.00 25,000
NAGC Nagina Cotton Mills Limited 69.00 69.00 68.99 69.00 0.00 3,000
NSRM National Silk and Rayon Mills Limited 55.39 55.40 55.39 55.40 2.63 1,000
NCL Nishat Chunian Limited 47.37 47.50 45.55 45.96 -1.40 969,500
NML Nishat Mills Limited 116.60 117.50 112.75 113.91 -2.56 2,003,800
OLTM Olympia Textile Mills Limited 6.53 6.53 6.52 6.52 -0.23 2,000
PSYL Pakistan Synthetics Limited 17.91 17.91 17.91 17.91 -0.85 500
PRET Premium Textile Mills Limited 129.00 130.00 127.43 127.78 -6.35 8,500
PRWM Prosperity Weaving Mills Limited 42.98 42.98 42.98 42.98 -0.02 500
RAVT Ravi Textile Mills Limited 4.38 4.38 4.00 4.02 -0.16 42,500
REDCO Redco Textiles Limited 4.40 4.45 4.40 4.45 0.06 31,500
REWM Reliance Weaving Mills Limited 39.50 39.90 39.00 39.00 0.32 16,000
RUBY Ruby Textile Mills Limited 8.35 8.35 8.35 8.35 0.10 500
SAIF Saif Textile Mills Limited 26.26 26.40 25.50 25.61 -0.89 13,500
SLYT Sally Textile Mills Limited 23.80 24.00 23.35 23.98 -0.59 37,000
SANE Salman Noman Enterpries Limited 6.00 6.00 6.00 6.00 0.00 4,000
SMTM Samin Textiles Limited 12.61 13.25 12.60 12.82 -0.58 7,500
SFL Sapphire Fibers Limited 290.00 298.90 285.25 285.25 -9.75 9,500
SSML Saritow Spinning Mills Limited 11.50 11.50 11.05 11.10 -0.23 80,500
SRVI Service Industries Limited 590.00 593.00 576.00 576.84 -13.10 4,500
STJT Shahtaj Textile Mills Limited 86.90 86.90 86.90 86.90 3.76 500
SUTM Sunrays Textile Mills Limited 236.20 249.00 236.20 242.60 -6.03 200
SURC Suraj Cotton Mills Limited 113.00 113.00 113.00 113.00 0.06 1,000
TATM Tata Textile Mills Limited 49.66 50.46 48.03 48.03 -0.48 26,500
TREET Treet Corporation Limited 125.40 126.40 121.40 121.82 -2.54 249,000
TRPOL Tri-Star Ployester Limited 2.00 2.00 1.92 1.93 -0.07 492,000
YOUW Yousuf Weaving Mills Limited 4.90 5.00 4.80 4.80 -0.08 48,500
ZAHT Zahidjee Textile Mills Limited 15.93 16.17 15.10 15.10 -0.80 7,500
ZTL Zephyr Textile Limited 9.05 9.05 8.87 8.88 -0.05 38,500
ZIL ZIL Limited 130.70 130.70 130.70 130.70 -6.80 1,000
Pharma and Bio Tech (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 518.00 533.22 518.00 524.83 17.00 134,100
FEROZ Ferozsons Laboratories Limited 218.82 218.82 210.80 218.82 10.42 63,700
GLAXO GlaxoSmithKline (Pakistan) Limited 170.00 175.47 168.00 171.05 3.93 826,200
HINOON Highnoon Laboratories Limited 155.90 161.26 152.00 152.40 -1.19 49,100
IBLHL IBL HealthCare Limited 94.95 97.69 94.95 95.73 2.69 57,500
OTSU Otsuka Pakistan Limited 48.14 48.14 47.26 47.26 -2.44 9,000
SAPL Sanofi-Aventis Pakistan Limited 1,014.00 1,014.30 991.00 991.50 25.50 2,200
SEARL The Searle Company Limited 173.00 179.16 172.50 179.16 8.53 475,800
WYETH Wyeth Pakistan Limited 4,295.00 4,295.00 4,050.00 4,050.00 -50.00 120
Real Estate Investment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 4.55 4.79 4.49 4.56 -0.03 2,310,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 37.20 37.63 35.90 36.50 -0.49 460,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 15.15 15.43 14.57 14.77 -0.28 4,958,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 38.88 39.24 38.20 39.24 1.86 1,825,500
TPL TPL Trakker Limited 8.62 8.86 8.62 8.72 -0.14 48,500
Tobacco (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,397.00 1,400.00 1,287.26 1,309.00 -46.00 7,100
PMPK Philip Morris (Pakistan) Limited 630.10 640.00 617.50 618.00 -32.00 3,000
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.85 8.01 7.74 7.77 -0.03 3,050,000
Future Contracts (Number of traded companies in sector: 64)
Symbol Company Name Open High Low Close Change Volume
FATIMA-APRB   32.49 32.51 32.49 32.51 0.00 15,000
SNGP-APR   23.55 23.70 23.20 23.23 0.00 52,000
BAFL-APR   27.90 28.05 27.55 27.66 0.00 416,000
SSGC-MAY   32.86 32.86 32.06 32.26 0.00 98,500
LUCK-APR   361.95 363.50 353.00 354.77 0.00 107,500
NCL-APR   47.35 47.50 45.20 45.94 0.00 647,000
PTC-MAY   31.39 31.50 30.80 31.01 0.00 2,838,000
PPL-MAY   237.00 239.00 232.20 233.32 0.00 283,000
DGKC-MAY   93.20 93.20 89.90 90.40 0.00 723,000
MCB-MAY   287.00 287.00 280.00 281.49 0.00 233,000
KAPCO-MAY   61.00 61.00 61.00 61.00 0.00 500
SSGC-APR   32.80 32.80 31.65 31.78 0.00 98,000
PTC-APR   30.86 31.20 30.30 30.77 0.00 2,989,000
PPL-APR   234.98 236.89 230.00 231.17 0.00 176,500
DGKC-APR   92.25 92.30 88.50 89.22 0.00 1,514,000
MCB-APR   284.00 284.00 277.00 278.76 0.00 167,500
PIOC-MAY   48.00 48.29 46.61 47.67 0.00 820,500
AKBL-MAY   20.00 20.10 19.80 20.00 0.00 60,500
FFC-MAY   115.50 115.60 113.00 113.06 0.00 129,500
CHCC-MAY   72.00 72.00 70.50 70.71 0.00 44,000
FCCL-MAY   18.42 18.51 17.72 17.88 0.00 1,295,000
KAPCO-APR   62.00 62.00 59.50 59.50 0.00 3,500
NBP-MAY   59.50 59.95 57.70 57.92 0.00 1,399,500
AHCL-MAY   31.89 32.58 31.50 31.50 0.00 172,500
BAHL-MAY   43.99 43.99 42.70 42.70 0.00 20,000
PIOC-APR   47.50 47.84 46.01 46.89 0.00 546,500
AKBL-APR   19.95 19.95 19.45 19.61 0.00 165,000
UBL-MAY   189.15 190.00 178.56 178.80 0.00 269,500
FFC-APR   114.90 114.90 112.05 112.05 0.00 130,500
ATRL-MAY   228.00 228.00 219.00 223.34 0.00 385,000
CHCC-APR   70.99 71.25 67.75 69.76 0.00 34,000
FCCL-APR   17.46 18.32 17.46 17.59 0.00 2,147,000
NML-MAY   118.00 118.50 114.25 115.27 0.00 964,500
BOP-MAY   11.11 11.13 10.80 10.85 0.00 8,745,000
DAWH-MAY   87.50 88.00 87.00 87.00 0.00 16,000
ENGRO-MAY   211.00 211.00 200.60 202.15 0.00 1,638,000
NBP-APR   59.18 59.45 57.05 57.31 0.00 1,020,000
AHCL-APR   31.15 32.09 31.00 31.02 0.00 358,500
BAHL-APR   42.55 42.55 42.50 42.53 0.00 7,500
MLCF-MAY   31.49 31.68 30.30 30.59 0.00 3,942,000
OGDC-MAY   254.00 254.60 250.00 253.05 0.00 54,500
FABL-MAY   17.42 17.51 16.80 17.00 0.00 672,500
UBL-APR   191.00 191.00 179.00 179.76 0.00 115,500
ATRL-APR   226.00 226.15 215.26 219.59 0.00 542,000
NML-APR   116.80 117.20 113.00 113.98 0.00 705,000
BOP-APR   11.01 11.03 10.65 10.72 0.00 7,991,500
DAWH-APR   87.00 87.00 85.50 86.24 0.00 37,500
ENGRO-APR   208.40 209.41 198.30 199.93 0.00 2,393,500
PSO-MAY   427.90 428.85 404.66 404.66 0.00 1,739,000
HUBC-APR   52.50 52.80 52.50 52.80 0.00 18,000
MLCF-APR   31.15 31.45 30.01 30.24 0.00 1,997,000
OGDC-APR   253.50 254.50 248.00 251.71 0.00 86,500
FABL-APR   17.24 17.43 16.65 16.86 0.00 511,500
AICL-MAY   49.11 49.25 47.25 47.49 0.00 1,204,500
EFOODS-MAY   112.65 114.90 110.00 111.86 0.00 549,000
FFBL-MAY   41.00 41.00 40.60 40.65 0.00 10,500
FATIMA-MAY   33.00 33.00 32.80 33.00 0.00 11,000
PSO-APR   424.50 424.50 400.73 401.47 0.00 1,465,500
BAFL-MAY   28.04 28.20 28.00 28.03 0.00 110,000
LUCK-MAY   363.00 364.50 354.99 356.32 0.00 46,500
NCL-MAY   47.60 47.60 46.30 46.42 0.00 233,500
AICL-APR   48.60 48.70 46.70 46.99 0.00 1,372,500
EFOODS-APR   113.00 113.65 109.00 110.49 0.00 975,500
FFBL-APR   40.55 40.99 40.10 40.13 0.00 25,500

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