ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Friday, May 29, 2015

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 28, 2015.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 32,850.07 32,850.07 32,671.91 32,763.48 -79.11 83,565,370
KSE-30 KSE-30 Index 20,854.86 20,869.05 20,718.71 20,776.20 -114.06 42,776,000
KSE-ALL KSE All Share Index 23,121.83 23,121.83 22,992.69 23,073.60 -44.12 148,710,740
KSE-MI30 KSE Meezan Index 54,422.14 54,480.63 54,162.94 54,297.25 -226.12 24,901,200
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 180.56 184.90 180.56 184.90 0.90 1,800
ATBA Atlas Battery Limited 670.00 680.00 646.95 654.68 -26.32 27,400
ATLH Atlas Honda Limited 362.90 365.00 357.05 364.50 -0.50 4,300
BWHL Baluchistan Wheels Limited 62.50 63.49 62.50 63.00 -0.48 1,000
DFML Dewan Farooque Motors Limited 6.27 6.85 6.16 6.60 0.40 1,975,500
EXIDE Exide Pakistan Limited 1,110.00 1,110.00 1,100.00 1,103.00 -10.26 360
GTYR General Tyre and Rubber Co. of Pakistan Limited 135.00 136.85 134.00 134.14 -0.20 5,900
GHNL Ghandara Nissan Limited 92.00 93.57 89.50 93.48 4.36 1,615,000
GAIL Ghani Automobile Industries Limited 7.33 8.28 7.20 7.97 0.69 12,625,000
HCAR Honda Atlas Cars (Pakistan) Limited 221.51 224.50 221.50 223.21 1.17 330,500
INDU Indus Motor Company Limited 1,204.99 1,219.00 1,191.01 1,199.95 8.68 14,050
PSMC Pak Suzuki Motor Company Limited 420.00 422.99 417.01 420.90 1.03 64,300
SAZEW Sazgar Engineering Works Limited 37.85 37.90 37.85 37.90 0.50 10,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 920.00 920.00 910.00 915.00 4.99 360
NMFL Nirala MSR Foods Limited 15.05 15.98 14.75 15.22 -0.03 235,500
SHEZ Shezan International Limited 936.10 936.10 936.10 936.10 -48.90 100
Chemicals (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ARPL Archroma Pakistan Limited 430.00 445.99 430.00 437.76 7.66 11,100
AHCL Arif Habib Corporation Limited 37.50 37.99 37.00 37.18 -0.29 210,500
BAPL Bawany Air Product Limited 5.20 5.20 5.20 5.20 -0.31 500
BIFO Biafo Industries Limited 189.75 192.40 189.75 191.23 0.23 6,200
DAWH Dawood Hercules Corporation Limited 105.10 105.10 102.05 105.00 1.65 6,000
DCH Descon Chemicals Limited 4.61 4.89 4.60 4.76 0.06 223,000
DOL Descon Oxychem Limited 4.19 4.24 4.08 4.22 0.07 106,500
DSFL Dewan Salman Fibre Limited 1.52 1.57 1.52 1.53 -0.05 116,000
ENGRO Engro Corporation Limited 281.13 281.13 278.08 279.81 -1.67 1,170,000
EFERT Engro Fertilizers Limited 84.41 84.50 83.90 84.14 -0.45 1,137,000
EPCL Engro Polymer and Chemicals Limited 8.95 9.05 8.95 8.98 -0.02 66,500
FATIMA Fatima Fertilizer Company Limited 36.39 36.43 36.00 36.31 0.28 720,500
FFBL Fauji Fertilizer Bin Qasim Limited 48.00 48.00 47.52 47.73 -0.22 450,000
FFC Fauji Fertilizer Company Limited 141.00 141.02 139.95 140.46 -0.45 676,800
GGL Ghani Gases Limited 27.50 27.90 27.40 27.80 0.49 120,000
ICI I.C.I. Pakistan Limited 385.20 399.00 370.70 384.36 -3.68 21,800
ICL Ittehad Chemical Limited 41.15 41.99 41.10 41.99 -0.01 36,500
LINDE Linde Pakistan Limited 137.00 138.50 137.00 138.50 -1.40 900
LOTCHEM Lotte Chemical Pakistan Limited 6.27 6.33 6.18 6.22 -0.09 1,889,000
NICL Nimir Industrial Chemicals Limited 19.49 19.60 19.49 19.50 0.20 19,500
PGCL Pakistan Gum and Chemiclas Limited 169.87 169.87 169.87 169.87 8.08 200
PPVC Pakistan PVC Limited 4.40 4.55 4.40 4.55 0.24 3,000
SARC Sardar Chemical Industries Limited 7.10 8.20 6.90 7.50 0.30 156,500
SITC Sitara Chemical Industries Limited 310.00 314.00 310.00 311.90 -3.09 3,200
SPL Sitara Peroxide Limited 12.65 12.80 12.25 12.53 -0.09 180,500
UDPL United Distributors Pakistan Limited 29.93 31.90 29.93 30.92 -0.58 1,000
WAHN Wah Noble Chemicals Limited 47.51 50.32 47.50 49.01 1.08 5,000
Commercial Banks (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 101.10 101.50 100.71 100.78 -0.59 15,900
AKBL Askari Bank Limited 19.75 20.38 19.75 20.06 0.20 669,500
BAFL Bank Al-Falah Limited 26.01 26.15 25.75 25.82 -0.20 862,000
BAHL Bank Al-Habib Limited 42.40 42.50 41.75 42.06 -0.11 531,000
BOK Bank Of Khyber Limited 9.97 9.99 9.41 9.43 0.12 10,500
BOP Bank Of Punjab Limited 9.34 9.55 9.24 9.41 0.13 5,676,000
BIPL Bankislami Pakistan Limited 9.13 9.66 9.12 9.60 0.19 6,500
FABL Faysal Bank Limited 16.45 16.45 16.21 16.29 -0.19 117,000
HBL Habib Bank Limited 195.00 195.00 194.00 194.11 -1.78 100,500
JSBL JS Bank Limited 6.22 6.55 6.22 6.51 0.19 93,000
MCB MCB Bank Limited 253.51 256.40 253.50 255.96 1.67 47,600
NBP National Bank Of Pakistan 55.25 55.70 55.00 55.43 -0.09 196,000
NIB NIB Bank Limited 1.90 1.92 1.89 1.91 -0.01 603,500
SILK Silkbank Limited 1.80 1.87 1.78 1.81 -0.05 215,500
SNBL Soneri Bank Limited 11.76 11.99 11.70 11.85 0.10 39,500
SMBL Summit Bank Limited 3.39 3.39 3.13 3.15 -0.03 486,000
UBL United Bank Limited 161.25 162.30 160.20 161.07 -0.80 448,900
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 349.89 353.99 349.70 350.56 2.73 18,800
ACPL Attock Cement (Pakistan) Limited 192.00 192.00 192.00 192.00 0.00 100
BGL Baluchistan Glass Limited 3.40 3.70 3.40 3.70 0.20 11,500
BERG Berger Paints Pakistan Limited 96.10 97.72 95.45 95.52 -1.31 21,000
BWCL Bestway Cement Limited 125.25 126.90 124.75 125.00 -2.26 12,000
CHCC Cherat Cement Company Limited 77.25 78.00 76.65 77.33 -0.38 402,000
DGKC D.G. Khan Cement Company Limited 129.00 129.23 127.60 128.27 -1.26 2,487,500
DADX Dadex Eternit Limited 40.01 41.89 40.01 41.89 0.89 1,500
DCL Dewan Cement Limited 6.25 6.64 6.24 6.48 0.21 1,456,500
FCCL Fauji Cement Company Limited 33.60 33.60 33.12 33.29 -0.21 3,483,500
FECTC Fecto Cement Limited 66.99 67.50 65.50 66.15 0.48 147,000
FLYNG Flying Cement Company Limited 7.70 7.74 7.56 7.65 -0.08 108,000
GAMON Gammon Pakistan Limited 11.20 11.21 11.18 11.21 -0.97 8,500
GWLC Gharibwal Cement Limited 23.50 24.00 23.50 24.00 0.00 2,500
HADC Haydary Construction Company Limited 1.42 1.43 1.42 1.42 -0.02 6,000
JVDC Javedan Corporation Limited 25.05 26.00 25.05 25.58 0.56 166,500
KOHC Kohat Cement Limited 186.00 189.15 185.00 185.23 -4.91 8,700
LPCL Lafarge Pakistan Cement Limited 16.37 16.37 15.98 16.03 -0.19 435,000
LUCK Lucky Cement Limited 447.00 450.00 444.52 446.84 -2.15 253,300
MLCF Maple Leaf Cement Factory Limited 68.00 69.24 67.01 68.16 -0.25 6,609,000
PIOC Pioneer Cement Limited 79.50 80.50 79.50 79.81 -0.33 682,500
POWER Power Cement Limited 7.35 7.35 7.11 7.13 -0.15 188,000
STCL Shabbir Tiles and Ceramics Limited 8.30 8.45 8.20 8.38 0.11 395,000
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 39.36 39.39 39.10 39.30 -0.06 113,500
HUBC Hub Power Company Limited 96.35 97.10 96.00 96.74 -0.60 480,000
JPGL Japan Power Generation Limited 3.89 4.09 3.80 3.90 0.19 6,585,500
KEL K-Electric Limited 7.42 7.47 7.35 7.39 -0.01 2,460,500
KOHE Kohinoor Energy Limited 49.10 49.10 48.25 48.98 -0.02 17,000
KOHP Kohinoor Power Company Limited 2.65 3.00 2.57 2.85 0.10 26,000
KAPCO Kot Addu Power Company Limited 87.00 87.49 86.60 87.00 0.00 232,000
LPL Lalpir Power Limited 31.90 32.00 31.52 32.00 0.00 8,500
NCPL Nishat Chunian Power Limited 61.50 61.75 61.45 61.45 -0.04 3,000
NPL Nishat Power Limited 54.20 54.90 53.80 54.63 0.56 165,000
PKGP PAKGEN Power Limited 29.75 30.00 29.25 29.43 -0.62 100,000
SPWL Saif Power Limited 37.35 37.55 37.35 37.40 -0.16 20,000
SEL Sitara Energy Limited 34.00 35.00 34.00 34.78 -0.07 4,000
SEPCO Southern Electric Power Company Limited 2.40 2.60 2.35 2.44 0.16 3,773,500
TSPL Tri-Star Power Limited 1.48 1.55 1.37 1.39 0.06 77,500
Electronic and Electrical Goods (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 20.28 20.85 20.26 20.26 -0.64 6,000
PCAL Pakistan Cables Limited 137.29 137.29 131.00 133.00 2.16 1,300
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 40.21 40.79 39.90 40.79 -1.16 2,500
AGTL Al-Ghazi Tractors Limited 381.00 381.00 381.00 381.00 -1.70 200
BCL Bolan Casting Limited 70.00 70.94 70.00 70.94 3.37 92,500
GHNI Ghandhara Industries Limited 74.80 76.33 73.51 76.33 3.63 313,000
HINO HinoPak Motors Limited 931.00 938.49 929.01 935.71 -3.94 9,250
KSBP K.S.B. Pumps Co. Limited 135.00 135.00 135.00 135.00 0.00 100
MTL Millat Tractors Limited 611.50 614.49 609.50 613.35 0.21 3,250
MUGHAL Mughal Iron and Steel Industries Limited 47.43 49.20 47.40 48.15 0.58 2,208,500
Equity Investment Instruments (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.15 7.50 7.05 7.46 0.11 74,500
CSM Crescent Standard Modaraba 1.80 1.80 1.80 1.80 0.00 11,000
FANM First Al-Noor Modarba 4.00 4.00 4.00 4.00 0.00 1,000
FECM First Elite Capital Modaraba 4.12 4.12 4.00 4.01 -0.04 5,500
FFLM First Fidelity Leasing Modaraba 2.31 2.31 2.31 2.31 0.00 25,000
FHAM First Habib Modarba Limited 10.10 10.10 10.00 10.00 0.00 82,500
PMI First Prudential Modarba 1.76 1.80 1.76 1.80 0.05 1,000
FPJM First Punjab Modarba 5.28 5.40 5.28 5.38 0.03 7,500
FUDLM First UDL Modarba 23.50 23.50 23.06 23.23 -0.47 10,000
GASF Golden Arrow Selected Funds Limited 9.29 9.40 9.24 9.39 0.11 246,500
KASBM KASB Modaraba 3.25 3.25 3.25 3.25 0.24 10,000
MODAM Modaraba Al - Mali 2.50 2.50 2.50 2.50 -0.05 2,000
PGF PICIC Growth Fund 24.40 24.70 24.40 24.45 -0.05 17,000
SCM Standard Chartered Modaraba 28.64 28.64 28.64 28.64 0.79 3,000
TSMF Tri-Star Mutual Fund Limited 2.27 3.00 2.27 3.00 0.11 33,500
UCAPM UNICAP Modarba 1.10 1.10 1.10 1.10 -0.09 500
Financial Services (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 61.40 62.49 60.25 62.37 1.06 435,000
ARPAK Arpak International Investment Limited 15.06 15.10 15.06 15.10 -0.66 2,000
CPAL Capital Assets Leasing Corporation Limited 11.34 11.34 9.50 10.06 -0.43 99,500
ESBL Escorts Investment Bank Limited 2.00 2.07 2.00 2.07 0.07 22,500
FDIBL First Dawood Investment Bank Limited 1.02 1.02 1.00 1.00 0.00 13,500
FNEL First National Equities Limited 2.35 2.35 2.31 2.32 0.02 10,500
IGIBL IGI Investment Bank Limited 1.42 1.51 1.42 1.50 0.08 101,500
IFSL Invest & Finance Securities Limited 30.29 31.75 30.29 31.73 1.38 38,000
ICIBL Invest Capital Investment Bank Limited 1.32 1.35 1.31 1.35 0.00 22,500
JSCL Jahangir Siddiqui Company Limited 18.00 18.48 17.71 18.16 0.32 6,910,000
JSIL JS Investments Limited 12.60 12.79 12.40 12.49 0.00 106,500
KASBSL KASB Securities Limited 9.62 10.15 9.00 9.91 0.18 34,000
NEXT Next Capital Limited 5.79 5.79 5.79 5.79 0.04 2,000
OLPL Orix Leasing Pakistan Limited 59.00 59.00 58.00 58.99 -0.50 11,500
PASL Pervez Ahmed Securities Limited 1.74 1.84 1.71 1.83 0.08 473,500
SPLC Saudi Pak Leasing Company Limited 1.39 1.40 1.39 1.39 0.06 2,500
SIBL Security Investment Bank Limited 3.34 3.34 3.34 3.34 0.36 500
SLCL Security Leasing Corporation Limited 3.40 3.70 3.01 3.44 -0.05 55,000
SCLL Standard Chartered Leasing Limited 8.00 8.11 8.00 8.01 -0.01 107,000
TRIBL Trust Investment Bank Limited 1.05 1.05 1.05 1.05 0.01 3,000
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 71.00 71.00 71.00 71.00 0.45 1,000
PTC Pakistan Telecommunication Company Limited 20.51 20.69 20.46 20.57 0.03 1,081,000
TELE Telecard Limited 3.15 3.25 3.07 3.13 0.00 131,000
WTL WorldCall Telecom Limited 1.39 1.40 1.35 1.38 -0.01 162,500
Food Producers (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 17.49 17.50 17.00 17.00 -0.19 6,500
AABS Al-Abbas Sugar Mills Limited 162.45 162.45 162.45 162.45 0.00 400
ALNRS Al-Noor Sugar Mills Limited 35.00 35.42 34.25 35.00 1.26 86,500
ANSM Ansari Sugar Mills Limtied 5.00 5.00 5.00 5.00 -0.21 500
CHAS Chashma Sugar Mills Limited. 23.05 25.20 23.04 23.04 -1.21 8,500
CLOV Clover Pakistan Limited 79.68 79.68 78.70 78.98 -0.59 6,900
CSUML Colony Sugar Mills Limited 4.70 4.79 4.70 4.75 0.05 4,000
DAAG Data Agro Limited 13.65 14.20 13.55 14.20 -0.12 4,000
DWSM Dewan Sugar Mills Limited 3.60 3.85 3.60 3.65 0.14 84,000
EFOODS Engro Foods Limited 136.70 138.45 133.11 133.82 -3.02 1,619,300
FRSM Faran Sugar Mills Limited 52.05 52.05 51.51 51.51 -2.49 5,000
HABSM Habib Sugar Mills Limited 35.10 36.20 35.10 35.86 -0.20 24,000
HAL Habib-ADM Limited 26.41 26.41 26.40 26.40 -0.15 1,000
ISIL Ismail Industries Limited 185.00 185.00 181.01 181.11 -8.59 1,100
JDWS J.D.W. Sugar Mills Limited 323.99 324.00 320.00 320.00 -1.34 2,800
JSML Jauharabad Sugar Mills Limited 8.25 8.25 8.25 8.25 1.00 1,500
MRNS Mehran Sugar Mills Limited 112.25 115.30 112.25 115.01 2.47 8,600
MIRKS Mirpurkhas Sugar Mills Limited 61.00 61.40 56.55 56.55 -2.77 16,500
MFFL Mitchells Fruit Farms Limited 435.00 435.00 420.00 424.75 -13.04 5,100
NATF National Foods Limited 310.00 330.00 310.00 324.01 0.66 7,600
NOPK Noon Pakistan Limited 70.78 71.00 70.78 70.78 -3.72 10,000
NOPKNV Noon Pakistan Limited - Non Voting Shares 41.60 41.60 41.60 41.60 0.00 7,000
NONS Noon Sugar Mills Limited 32.90 32.90 29.88 31.49 0.04 10,000
PNGRS Pangrio Sugar Mills Limited 2.50 2.50 2.50 2.50 -0.09 1,000
POML Punjab Oil Mills Limited 160.00 162.90 157.26 161.01 -3.37 1,500
QUICE Quice Food Limited 7.00 7.10 6.80 7.00 -0.03 173,500
RMPL Rafhan Maize Products Limited 8,812.00 8,819.00 8,811.99 8,819.00 -179.00 60
SSOM S.S. Oil Mills Limited 24.65 26.50 24.65 26.50 0.61 1,000
SKRS Sakrand Sugar Mills Limited 2.45 3.00 2.45 2.55 0.15 39,000
SHSML Shahmurad Sugar Mills Limited 41.00 41.00 39.50 40.75 -0.55 10,500
SGML Shakerganj Mills Limited 14.00 14.01 13.70 13.70 -0.41 12,000
SASML Sind Abadgar Sugar Mills Limited 11.00 11.40 11.00 11.40 1.00 9,000
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 55.00 56.49 52.11 55.21 0.53 1,405,500
PPP Pakistan Paper Prouducts Limited 67.00 67.90 65.55 67.83 0.03 7,500
SEPL Security Paper Limited 77.00 78.25 77.00 77.45 0.45 18,000
General Industrials (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.80 6.20 5.80 6.10 -0.70 2,000
CPPL Cherat Packaging Limited. 176.00 176.00 173.00 174.67 -0.33 1,100
ECOP Ecopack Limited 12.40 12.64 12.20 12.57 -0.04 252,500
GHGL Ghani Glass Mills Limited 78.11 79.25 78.00 78.25 -0.75 47,000
GVGL Ghani Value Glass Limited 18.00 18.00 18.00 18.00 -0.10 5,000
MACFL Macpac Films Limited 18.00 18.30 18.00 18.00 -0.20 8,500
MERIT Merit Packaging Limited 19.36 19.98 19.30 19.38 -0.09 219,500
PKGS Packages Limited 554.00 555.00 554.00 555.00 -4.95 750
SIEM Siemens Pakistan Engineering Co. Limited 1,138.00 1,150.00 1,111.00 1,145.77 39.38 960
SPEL Synthetic Products Enterprises Limited 48.00 48.00 47.00 47.05 -0.42 23,000
THALL Thal Limited 265.00 266.98 263.01 265.95 0.98 5,900
TRIPF Tri-Pack Films Limited 178.06 180.00 178.06 178.89 -0.51 34,500
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 252.00 255.00 252.00 253.00 -2.35 800
Household Goods (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DKL Drekkar Kingsway Limited 17.49 17.99 17.49 17.99 1.00 112,000
HAEL Hala Enterprises Limited 9.25 9.25 9.25 9.25 -0.06 500
PAEL Pak Elektron Limited 67.30 68.88 66.20 68.16 0.26 14,567,000
SING Singer Pakistan Limited 19.90 20.80 19.00 19.78 -0.21 1,546,500
TGL Tariq Glass Industries Limited 61.00 63.30 60.27 61.14 0.29 1,264,000
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 7.00 7.30 6.90 7.30 0.49 58,500
CSAP Crescent Steel & Allied Products Limited 47.25 47.70 47.25 47.28 0.08 11,000
DSL Dost Steels Limited 3.85 4.15 3.85 4.02 0.05 65,500
HSPI Huffaz Seamless Pipe Industries Limited 16.05 16.05 15.90 15.91 -0.09 5,500
INIL International Industries Limited 68.35 68.40 68.15 68.18 -0.40 5,500
ISL International Steels Limited 27.99 28.00 27.00 27.20 0.19 67,000
STPL Siddiqsons Tin Plate Limited 7.10 7.10 7.00 7.10 -0.09 51,000
Industrial Transportation (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 34.20 35.10 33.80 34.23 0.36 7,571,500
PNSC Pakistan National Shipping Corporation Limited 107.93 107.93 105.06 106.28 -0.42 17,000
Lesiure Goods (Miscellaneous) (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GRAYS Grays Of Cambridge (Pakistan) Limited 60.80 61.05 60.80 61.00 -3.00 6,500
Life Insurance (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
EFUL EFU Life Assurance Limited 176.00 177.00 176.00 176.27 0.27 1,700
JLICL Jubilee Life Insurance Company Limited 395.00 400.00 395.00 400.00 0.00 300
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 13.15 14.05 13.15 14.05 1.00 6,291,500
MDTL Media Times Limited 1.65 1.73 1.62 1.68 0.03 332,500
Multiutilities (Gas and water) (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SNGP Sui Northern Gas Pipelines Limited 22.03 23.13 21.93 23.13 1.10 3,784,500
SSGC Sui Southern Gas Company Limited 35.70 36.50 35.50 36.23 0.69 2,743,500
Non Life Insurance (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 44.50 44.55 44.05 44.46 -0.04 337,000
AGIC Askari General Inusrance Company Limited 30.98 30.98 30.25 30.90 -0.08 3,500
ATIL Atlas Insurance Limited 68.50 68.50 67.15 67.15 -1.85 1,500
CYAN Cyan Limited 75.50 75.50 74.75 74.78 -0.22 17,000
EFUG EFU General Insurance Limited 154.00 157.95 152.34 156.71 1.49 17,700
HICL Habib Insurance Company Limited 18.55 18.55 18.55 18.55 0.05 500
IGIIL IGI Insurance Limited 217.00 222.00 216.00 219.94 3.15 28,900
PKGI Pakistan General Insurance Company Limited 8.00 8.00 8.00 8.00 0.00 500
PAKRI Pakistan Reinsurance Company Limited 25.75 25.99 25.35 25.91 0.45 64,500
PIL PICIC Insurance Limited 10.52 11.19 10.52 10.52 -0.08 1,500
RICL Reliance Insurance Company Limited 10.30 10.43 10.30 10.31 0.04 6,000
UNIC United Insurance Company of Pakistan Limited 20.38 20.49 20.38 20.45 0.05 6,000
UVIC Universal Insurance Company Limited 4.71 5.20 4.70 5.08 0.09 6,500
Oil and Gas (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 525.00 534.50 523.00 533.79 7.59 11,150
ATRL Attock Refinery Limited 205.99 211.10 205.40 208.53 3.21 2,349,200
BPL Burshane LPG (Pakistan) Limited 106.90 106.90 103.00 106.90 5.09 41,500
BYCO Byco Petroleum Pakistan Limited 14.10 14.15 13.45 13.54 -0.28 12,832,500
HASCOL Hascol Petroleum Limited 110.50 111.75 110.50 110.97 0.13 217,000
MARI Mari Petroleum Company Limited 432.00 453.88 429.00 446.01 13.74 194,700
NRL National Refinery Limited 217.00 217.75 215.22 216.88 0.27 11,900
OGDC Oil and Gas Development Company Limited 188.10 189.20 185.68 185.98 -3.31 1,444,700
PRLR Pak Refinery(R) 35.97 37.10 35.58 36.15 0.73 2,874,500
POL Pakistan Oilfields Limited 380.80 384.90 380.80 383.25 2.03 81,300
PPL Pakistan Petroleum Limited 170.00 170.00 167.00 168.09 -2.49 1,054,200
PRL Pakistan Refinery Limited 56.69 57.48 56.00 57.42 2.67 570,300
PSO Pakistan State Oil Company Limited 369.50 370.00 366.50 368.20 -1.16 153,200
SHEL Shell Pakistan Limited 251.26 252.10 250.10 251.67 0.41 6,000
Personal Goods (Textile) (Number of traded companies in sector: 62)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 2.95 2.95 2.95 2.95 -0.05 5,000
AMTEX Amtex Limited 1.92 1.98 1.90 1.98 0.04 24,000
APOT Apollo Textile Mills Limited 48.13 48.13 48.13 48.13 -2.53 1,000
ADMM Artistic Denim Mills Limited 88.00 88.40 87.50 88.40 1.40 6,900
ARUJ Aruj Industries Limited 16.00 16.00 16.00 16.00 0.00 2,500
ASTM Asim Textile Mills Limited 9.75 9.75 9.75 9.75 0.65 1,000
ANL Azgard Nine Limited 4.10 4.13 4.00 4.12 0.01 537,000
BNWM Bannu Woollen Mills Limited 39.50 39.75 38.50 38.77 -0.29 20,000
BTL Blessed Textile Mills Limited 132.53 132.53 132.53 132.53 -6.97 500
CHBL Chenab Limited 3.25 3.52 3.25 3.48 0.33 188,000
CLCPS Chenab Limited - Preference Shares 1.32 1.42 1.32 1.40 0.01 31,000
COLG Colgate Palmolive (Pakistan) Limited 1,355.00 1,490.00 1,355.00 1,440.00 15.00 1,100
CTM Colony Textile Mills Limited 2.83 2.83 2.61 2.70 -0.10 35,000
CJPL Crescent Jute Proudcts Limited 2.46 2.70 2.46 2.65 0.05 6,500
CRTM Crescent Textile Mills Limited 17.90 18.23 17.85 18.16 0.11 22,500
DMTX D.M. Textile Mills Limited 41.31 41.31 41.31 41.31 1.96 500
DSIL D.S. Industires Limited 3.20 3.30 3.11 3.22 -0.01 59,500
DLL Dawood Lawrancepur Limited 90.89 92.33 90.89 92.33 4.39 20,700
DFSM Dewan Farooque Spinning Mills Limited 2.32 2.32 2.32 2.32 -0.03 500
DINT Din Textile Mills Limited 126.00 126.00 126.00 126.00 1.20 2,500
FASM Faisal Spinning Mills Limited 137.00 137.00 136.50 136.50 -3.50 500
FZTM Fazal Textile Mills Limited 320.36 320.36 320.36 320.36 0.00 50
GADT Gadoon Textile Mills Limited 164.50 164.50 158.11 159.46 -3.16 10,900
GATM Gul Ahmed Textile Mills Limited 49.00 49.00 48.10 48.40 -0.69 88,500
HIRAT Hira Textile Mills Limited 11.00 11.00 10.95 11.00 -0.09 8,000
IDYM Indus Dyeing Manufacturing Company Limited 890.00 927.49 880.00 880.00 -3.33 750
JDMT Janana-de-Malucho Textile Mills Limited 106.94 106.94 100.00 100.00 -1.85 5,500
JUBS Jubilee Spinning and Weaving Mills Limited 4.10 4.10 4.05 4.05 -0.12 5,500
KOHTM Kohat Textile Mills Limited 9.75 9.85 9.70 9.85 0.10 13,000
KOIL Kohinoor Industries Limited 2.40 2.46 2.23 2.35 -0.05 11,000
KML Kohinoor Mills Limited 13.10 13.20 12.26 12.42 -0.83 62,500
KOSM Kohinoor Spinning Mills Limited 13.70 14.25 13.70 14.25 -0.25 1,000
KTML Kohinoor Textile Mills Limited 54.00 54.50 53.10 54.03 -0.12 144,000
LMSM Land Mark Spinning Industries Limited 11.01 12.20 10.95 11.20 -0.75 44,000
MTIL Mian Textile Industries Limited 1.95 2.04 1.92 2.04 -0.01 2,000
MFTM Mohummed Farooq Textile Mills Limited 4.00 4.00 4.00 4.00 -0.11 2,500
MUBT Mubarak Textile Mills Limited 4.70 4.70 4.70 4.70 -0.45 1,000
NCML Nazir Cotton Mills Ltd. 2.86 2.86 2.81 2.82 -0.09 7,000
NCLR Nishat Chun(R) 6.97 6.97 6.50 6.65 -0.22 156,000
NCL Nishat Chunian Limited 32.25 32.40 32.20 32.25 -0.43 155,500
NML Nishat Mills Limited 110.00 110.00 107.15 107.63 -2.38 390,800
OLSM Olympia Spinning and Weaving Mills Limited 4.15 4.15 4.15 4.15 -0.75 1,000
PRET Premium Textile Mills Limited 91.05 91.10 89.25 89.28 -4.20 3,700
QUET Quetta Textile Mills Limited 35.91 35.91 35.91 35.91 1.71 1,000
RAVT Ravi Textile Mills Limited 3.40 3.40 3.40 3.40 -0.06 10,000
RCML Reliance Cotton Spinning Mills Limited 72.78 72.78 72.78 72.78 -3.83 1,000
REWM Reliance Weaving Mills Limited 26.00 27.45 26.00 27.43 1.12 1,500
SAIF Saif Textile Mills Limited 18.25 18.50 18.06 18.40 -0.26 25,000
SMTM Samin Textiles Limited 9.05 9.05 9.00 9.00 -0.05 10,500
SNAI Sana Industries Limited 73.50 73.50 73.50 73.50 -0.50 1,500
SSML Saritow Spinning Mills Limited 8.11 8.11 8.11 8.11 0.01 10,000
SRVI Service Industries Limited 667.00 680.00 658.35 675.00 -18.00 20,650
SERT Service Textile Industries Limited 11.00 11.59 11.00 11.59 0.60 1,500
SURC Suraj Cotton Mills Limited 112.00 117.00 112.00 113.67 -3.93 300
THAS Taha Spinning Mills Limited 6.50 6.50 6.40 6.40 0.07 3,000
TATM Tata Textile Mills Limited 27.70 27.70 27.70 27.70 0.70 500
TREETR1 Treet Corp(R) 24.80 24.80 23.62 23.85 -0.76 714,200
TREET Treet Corporation Limited 76.79 76.90 74.90 75.26 -0.91 694,600
TRPOL Tri-Star Ployester Limited 1.17 1.29 1.16 1.19 0.00 52,000
YOUW Yousuf Weaving Mills Limited 3.55 3.71 3.50 3.60 -0.01 11,500
ZAHT Zahidjee Textile Mills Limited 13.85 13.90 13.80 13.80 0.10 1,500
ZIL ZIL Limited 51.75 53.00 50.77 52.25 1.20 10,500
Pharma and Bio Tech (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 615.00 615.00 603.00 610.88 -6.03 7,850
FEROZ Ferozsons Laboratories Limited 548.00 563.00 548.00 560.44 5.44 15,600
GLAXO GlaxoSmithKline (Pakistan) Limited 196.00 196.00 192.52 194.76 0.48 17,000
HINOON Highnoon Laboratories Limited 221.00 224.90 221.00 222.13 0.20 2,800
IBLHL IBL HealthCare Limited 102.70 104.24 102.60 104.21 1.63 14,700
SAPL Sanofi-Aventis Pakistan Limited 618.00 618.00 616.55 617.00 -31.99 250
SEARL The Searle Company Limited 257.00 258.75 253.01 257.13 1.66 175,900
Real Estate Investment and Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 3.33 3.39 3.27 3.30 -0.05 160,000
Software and Computer Services (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 37.55 37.85 37.50 37.54 -0.04 26,500
SYS Systems Limited 43.00 43.08 42.62 42.70 -0.33 44,000
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 20.45 20.45 20.45 20.45 1.00 625,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 32.01 32.32 31.70 31.84 -0.25 61,500
TPL TPL Trakker Limited 7.14 7.14 7.14 7.14 -0.01 1,000
Tobacco (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 900.00 937.27 890.00 937.27 44.63 3,200
Travel and Leisure (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.20 9.34 9.11 9.26 0.05 411,500
FUTURE CONTRACTS (Number of traded companies in sector: 68)
Symbol Company Name Open High Low Close Change Volume
NBP-JUN   55.75 56.10 55.61 55.80 0.00 702,500
AKBL-MAY   19.80 20.45 19.75 20.17 0.00 64,500
SEARL-MAY   254.99 258.50 253.00 257.41 0.00 106,000
EFERT-MAY   84.00 84.50 84.00 84.20 0.00 905,500
FFC-JUN   141.50 141.50 141.50 141.50 0.00 5,000
LPCL-JUN   16.28 16.40 16.12 16.20 0.00 125,500
DGKC-MAY   127.81 129.50 127.71 128.72 0.00 650,000
FATIMA-JUN   36.99 36.99 36.99 36.99 0.00 10,000
PSO-MAYB   366.50 368.00 366.30 367.93 0.00 115,500
AKBL-JUN   20.25 20.30 20.25 20.30 0.00 27,000
SEARL-JUN   259.00 261.00 255.50 259.89 0.00 115,000
ATRL-MAY   205.70 211.00 203.15 208.91 0.00 232,000
SSGC-MAY   35.60 36.42 35.55 36.27 0.00 1,377,500
EFERT-JUN   85.00 85.20 84.75 85.04 0.00 687,500
DGKC-JUN   129.10 130.20 128.72 129.60 0.00 1,048,000
KEL-MAY   7.45 7.45 7.35 7.40 0.00 1,144,500
BAHL-MAY   42.25 42.25 42.00 42.00 0.00 2,500
LUCK-MAY   446.00 450.00 444.26 447.26 0.00 52,000
PSO-JUN   370.00 371.75 369.50 371.43 0.00 92,000
ATRL-JUN   208.80 213.00 208.80 210.76 0.00 388,500
SSGC-JUN   36.00 37.00 35.98 36.72 0.00 1,326,500
FFBL-MAY   47.75 48.70 47.60 47.70 0.00 28,500
NCL-MAYB   32.30 32.30 32.30 32.30 0.00 3,500
KEL-JUN   7.45 7.50 7.45 7.48 0.00 781,000
OGDC-MAY   188.00 188.00 185.75 185.75 0.00 117,000
LUCK-JUN   453.00 453.00 450.00 451.35 0.00 73,000
PIOC-MAY   80.00 80.25 79.50 79.73 0.00 135,500
SNGP-MAY   22.15 23.25 22.00 23.20 0.00 394,000
FCCL-MAY   33.40 33.50 33.18 33.28 0.00 1,841,500
PAEL-MAY   67.44 68.80 66.00 68.06 0.00 3,452,000
AICL-MAY   44.30 44.50 44.15 44.44 0.00 158,500
CHCC-MAY   77.00 77.85 76.70 77.79 0.00 64,000
FFBL-JUN   48.10 48.10 48.10 48.10 0.00 8,000
GATM-MAY   48.36 48.51 48.36 48.50 0.00 8,000
NCL-JUN   32.75 32.99 32.40 32.42 0.00 72,000
BOP-MAY   9.22 9.55 9.22 9.40 0.00 1,161,000
MLCF-MAY   67.40 68.58 66.99 68.21 0.00 1,365,000
OGDC-JUN   186.01 187.98 186.00 186.94 0.00 100,500
PPL-MAY   169.50 169.50 167.00 168.03 0.00 84,500
BAFL-MAY   26.00 26.06 25.90 26.00 0.00 45,000
EFOODS-MAY   136.50 138.00 133.11 133.93 0.00 515,500
PIOC-JUN   79.50 81.50 79.00 80.74 0.00 123,000
SNGP-JUN   22.25 23.44 22.25 23.44 0.00 566,500
UBL-MAYB   161.40 162.00 160.99 161.00 0.00 16,500
FCCL-JUN   33.70 33.77 33.40 33.55 0.00 1,882,000
PAEL-JUN   68.10 69.50 65.28 68.78 0.00 7,958,500
AICL-JUN   45.01 45.01 44.55 44.92 0.00 64,000
NML-MAY   109.00 109.50 107.00 107.68 0.00 26,000
CHCC-JUN   78.00 78.40 77.51 78.19 0.00 76,500
GATM-JUN   49.49 49.49 49.00 49.00 0.00 7,500
PTC-MAY   20.54 20.64 20.41 20.59 0.00 920,500
BOP-JUN   9.21 9.65 9.21 9.50 0.00 1,251,000
FABL-MAY   16.20 16.40 16.10 16.21 0.00 33,500
MLCF-JUN   68.20 69.00 67.51 68.65 0.00 2,398,500
PPL-JUN   170.51 171.06 168.70 169.90 0.00 198,500
BAFL-JUN   26.30 26.30 26.00 26.00 0.00 108,000
EFOODS-JUN   137.60 139.20 134.17 135.07 0.00 688,000
UBL-JUN   163.00 163.00 162.00 162.50 0.00 29,500
ENGRO-MAYB   279.01 280.50 278.00 279.76 0.00 901,500
NML-JUN   107.15 109.80 107.15 108.62 0.00 93,000
NBP-MAY   55.25 55.65 55.11 55.39 0.00 689,500
PTC-JUN   20.99 20.99 20.62 20.79 0.00 982,500
FABL-JUN   16.51 16.55 16.27 16.29 0.00 9,500
FFC-MAYB   140.50 141.50 140.25 140.25 0.00 22,000
LPCL-MAY   16.02 16.20 16.01 16.15 0.00 100,500
FATIMA-MAY   36.10 36.55 36.00 36.51 0.00 7,000
HUBC-MAY   96.25 96.70 96.25 96.70 0.00 1,500
ENGRO-JUN   283.22 283.22 280.45 282.31 0.00 1,202,500

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