ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.kse.com.pk Sunday, April 20, 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 18, 2014.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 29,409.04 29,578.33 29,015.09 29,069.93 -280.41 186,891,880
KSE-30 KSE-30 Index 20,544.86 20,674.61 20,263.28 20,297.49 -195.68 90,710,200
KSE-ALL KSE All Share Index 22,020.47 22,122.42 21,689.74 21,723.29 -246.36 269,540,090
KSE-MI30 KSE Meezan Index 46,833.80 47,094.96 46,315.71 46,407.18 -294.78 79,938,400
Automobile and Parts (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 82.96 83.00 79.05 81.78 -1.18 29,000
ATBA Atlas Battery Limited 425.00 425.00 425.00 425.00 -5.00 800
ATLH Atlas Honda Limited 305.00 312.00 302.50 310.66 0.89 2,000
DFML Dewan Farooque Motors Limited 6.84 6.85 6.51 6.58 -0.10 627,500
EXIDE Exide Pakistan Limited 360.00 360.00 360.00 360.00 3.65 100
GTYR General Tyre and Rubber Co. of Pakistan Limited 65.15 69.00 65.15 66.35 -1.51 74,000
GHNL Ghandara Nissan Limited 25.40 25.85 24.21 25.56 0.19 43,500
GAIL Ghani Automobile Industries Limited 5.60 5.77 5.29 5.29 -0.10 14,000
HCAR Honda Atlas Cars (Pakistan) Limited 70.50 72.50 68.50 69.34 -1.41 271,000
INDU Indus Motor Company Limited 478.00 499.75 472.00 490.93 12.93 6,500
PSMC Pak Suzuki Motor Company Limited 224.00 227.80 216.50 218.88 -8.87 659,700
SAZEW Sazgar Engineering Works Limited 31.90 33.00 31.90 32.00 -0.39 67,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 720.00 720.00 665.11 665.93 -34.04 3,100
NMFL Nirala MSR Foods Limited 14.85 14.89 14.35 14.37 -0.13 59,000
SHEZ Shezan International Limited 839.00 839.00 839.00 839.00 12.38 100
Chemicals (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 11.10 11.30 11.09 11.30 0.26 5,000
ARPL Archroma Pakistan Limited 337.02 338.25 333.00 333.55 -6.23 22,500
AHCL Arif Habib Corporation Limited 29.35 29.66 28.88 29.03 -0.29 1,141,000
BAPL Bawany Air Product Limited 10.21 10.49 10.21 10.32 -0.01 12,500
BIFO Biafo Industries Limited 127.50 128.68 127.00 128.68 6.12 23,500
DAWH Dawood Hercules Corporation Limited 85.00 91.75 85.00 89.48 0.62 921,000
DCH Descon Chemicals Limited 3.82 3.85 3.60 3.65 -0.10 77,000
DOL Descon Oxychem Limited 7.00 7.10 6.90 6.94 -0.06 201,500
DSFL Dewan Salman Fibre Limited 2.55 2.67 2.55 2.59 0.03 1,258,500
DYNO Dynea Pakistan Limited 44.01 44.01 43.05 43.05 -0.92 8,000
ENGRO Engro Corporation Limited 209.80 216.20 207.26 213.06 4.38 7,346,300
EFERT Engro Fertilizers Limited 71.11 72.25 70.80 70.95 0.87 9,252,000
EPCL Engro Polymer and Chemicals Limited 17.05 17.25 16.64 16.75 -0.03 4,461,500
FATIMA Fatima Fertilizer Company Limited 33.30 34.25 33.00 34.01 0.71 3,543,000
FFBL Fauji Fertilizer Bin Qasim Limited 41.55 41.90 41.36 41.42 -0.15 963,500
FFC Fauji Fertilizer Company Limited 113.80 114.49 113.00 113.33 -0.67 395,300
GATI Gatron Industries Limited 184.30 184.30 184.30 184.30 -15.70 100
GGL Ghani Gases Limited 29.24 29.60 28.75 29.01 0.08 783,000
ICI I.C.I. Pakistan Limited 387.00 390.05 383.00 384.99 0.01 38,100
ICL Ittehad Chemical Limited 37.90 38.20 37.80 38.20 0.45 13,000
LINDE Linde Pakistan Limited 159.50 159.90 159.50 159.90 3.40 300
LOTCHEM Lotte Chemical Pakistan Limited 7.70 7.82 7.41 7.53 -0.08 1,501,000
NICL Nimir Industrial Chemicals Limited 18.69 18.97 18.20 18.77 0.41 348,500
PGCL Pakistan Gum and Chemiclas Limited 153.51 161.00 153.01 160.48 -0.58 800
PPVC Pakistan PVC Limited 5.15 5.25 5.00 5.02 -0.18 51,000
SARC Sardar Chemical Industries Limited 8.75 9.00 8.70 8.70 -1.00 29,000
SHCI Shaffi Chemical Industries Limited 3.96 3.97 3.96 3.97 0.00 1,000
SITC Sitara Chemical Industries Limited 289.00 289.90 284.00 287.00 1.38 16,400
SPL Sitara Peroxide Limited 16.38 16.60 16.00 16.09 -0.12 404,000
UDPL United Distributors Pakistan Limited 19.00 19.00 18.70 18.70 -0.55 1,000
WAHN Wah Noble Chemicals Limited 67.98 67.98 65.20 65.48 0.14 9,000
Commercial Banks (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 124.51 126.00 121.80 122.29 -3.60 114,000
AMBL Apna Microfinance Bank Limited 8.69 8.84 8.20 8.60 0.76 25,000
AKBL Askari Bank Limited 20.01 20.46 19.90 20.29 0.83 7,962,000
BAFL Bank Al-Falah Limited 28.60 28.78 27.80 27.89 -0.74 2,170,000
BAHL Bank Al-Habib Limited 43.70 43.85 42.50 42.72 -0.50 106,500
BOK Bank Of Khyber Limited 9.45 9.50 9.11 9.20 -0.01 37,500
BOP Bank Of Punjab Limited 11.10 11.15 10.90 10.93 -0.10 8,035,000
BIPL Bankislami Pakistan Limited 11.21 11.65 11.00 11.23 -0.03 667,000
FABL Faysal Bank Limited 17.11 17.30 16.67 16.78 -0.27 7,126,500
HBL Habib Bank Limited 192.15 195.15 185.50 187.27 -4.84 110,500
HMB Habib Metropolitan Bank Limited 31.30 31.30 30.90 30.90 -0.56 37,000
JSBL JS Bank Limited 6.30 6.50 6.00 6.02 -0.27 2,656,000
KASBB KASB Bank Limited 2.29 2.29 2.11 2.11 -0.10 308,000
MCB MCB Bank Limited 281.95 285.20 276.00 277.56 -4.48 839,800
MEBL Meezan Bank Limited 40.25 40.85 39.50 39.83 -1.41 66,500
NBP National Bank Of Pakistan 61.45 61.60 58.15 58.15 -3.06 16,323,000
NIB NIB Bank Limited 2.93 2.94 2.70 2.78 -0.10 7,152,500
SBL Samba Bank Limited 9.70 9.89 8.93 9.05 -0.53 1,426,500
SILK Silkbank Limited 2.60 2.71 2.50 2.54 -0.05 3,700,500
SNBL Soneri Bank Limited 15.60 15.87 14.99 15.03 -0.96 749,500
SCBPL Standard Chartered Bank Limited 23.40 23.50 23.01 23.50 0.40 99,500
SMBL Summit Bank Limited 3.83 4.07 3.79 3.83 -0.16 911,000
UBL United Bank Limited 188.95 193.00 178.03 181.66 -5.41 629,900
Construction and Materials (Cement) (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 157.00 158.00 153.00 154.01 -3.07 141,600
ACPL Attock Cement (Pakistan) Limited 146.91 151.75 144.10 151.06 3.27 193,800
BGL Baluchistan Glass Limited 7.40 7.75 7.40 7.64 0.00 2,000
BERG Berger Paints Pakistan Limited 55.15 55.97 53.47 53.51 -2.77 79,000
BWCL Bestway Cement Limited 78.00 78.00 77.00 77.00 -3.00 3,000
BUXL Buxly Paints Limited 29.50 29.50 29.49 29.50 0.01 5,000
CHCC Cherat Cement Company Limited 71.49 71.49 70.30 70.61 0.76 134,000
DGKC D.G. Khan Cement Company Limited 91.66 93.49 91.66 92.65 0.83 3,664,000
DBCI Dadabhoy Cement Industries Limited 6.59 6.59 6.20 6.42 0.30 42,000
DNCC Dandot Cement Company Limited 10.50 10.50 9.65 10.08 -0.22 15,500
DCL Dewan Cement Limited 8.42 8.77 8.40 8.52 0.13 3,274,000
EMCO Emco Industries Limited 4.60 5.00 4.60 4.70 0.00 3,000
FCCL Fauji Cement Company Limited 17.83 17.99 17.60 17.75 0.11 7,017,000
FECTC Fecto Cement Limited 52.00 52.45 51.05 51.93 0.27 46,000
FLYNG Flying Cement Company Limited 6.50 7.10 6.50 7.01 0.31 931,500
FRCL Frontier Ceramics Limited 7.00 7.01 7.00 7.00 0.45 1,000
GAMON Gammon Pakistan Limited 4.25 4.45 4.00 4.13 0.35 3,000
GWLC Gharibwal Cement Limited 16.99 17.00 16.99 17.00 0.17 10,500
HADC Haydary Construction Company Limited 2.30 2.38 2.01 2.27 -0.03 67,500
JVDCPS Javedan Corporation Limited (Pref Shares) 13.50 13.50 13.50 13.50 1.50 5,000
KOHC Kohat Cement Limited 117.50 119.00 115.50 115.75 -0.66 401,500
LPCL Lafarge Pakistan Cement Limited 13.90 14.05 13.51 13.60 -0.14 9,243,500
LUCK Lucky Cement Limited 359.50 363.62 355.00 357.26 -2.26 226,900
MLCF Maple Leaf Cement Factory Limited 29.90 30.60 29.77 30.36 0.62 14,864,500
PIOC Pioneer Cement Limited 45.68 47.16 44.70 47.09 2.17 2,877,000
POWER Power Cement Limited 6.75 6.87 6.71 6.80 0.16 136,000
STCL Shabbir Tiles and Ceramics Limited 10.20 10.23 9.85 10.00 0.05 20,500
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
HUBC Hub Power Company Limited 52.20 52.75 52.00 52.64 0.63 493,000
IDEN Ideal Energy Limited 7.36 7.36 7.36 7.36 0.54 500
JPGL Japan Power Generation Limited 3.16 3.30 3.13 3.19 -0.03 187,500
KEL K-Electric Limited 7.21 7.27 7.08 7.15 0.03 17,191,500
KOHE Kohinoor Energy Limited 36.70 36.70 36.01 36.01 -0.32 2,000
KOHP Kohinoor Power Company Limited 3.30 3.30 3.02 3.05 -0.34 54,000
KAPCO Kot Addu Power Company Limited 60.55 61.00 60.20 60.50 0.28 329,500
LPL Lalpir Power Limited 17.55 17.59 17.30 17.41 -0.11 94,500
NCPL Nishat Chunian Power Limited 35.80 36.01 35.53 36.00 0.21 135,000
NPL Nishat Power Limited 32.55 33.00 32.10 32.69 0.18 548,000
PKGP PAKGEN Power Limited 18.09 18.09 17.60 17.65 -1.72 539,500
SGPL S.G. Power Limited 2.63 2.63 2.63 2.63 0.33 500
SEL Sitara Energy Limited 34.20 34.20 34.20 34.20 1.00 500
SEPCO Southern Electric Power Company Limited 2.61 2.67 2.56 2.58 -0.07 349,500
TSPL Tri-Star Power Limited 2.09 2.09 2.00 2.05 0.03 65,500
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 14.00 14.20 13.00 13.08 -0.37 6,000
Engineering (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 40.00 40.00 38.60 38.60 -1.87 3,500
AGTL Al-Ghazi Tractors Limited 203.98 203.98 201.05 201.98 0.21 6,500
DWAE Dewan Automotive Engineering Limited 3.45 3.45 3.45 3.45 -0.15 2,000
GHNI Ghandhara Industries Limited 22.70 23.00 22.45 22.83 -0.13 9,500
HINO HinoPak Motors Limited 463.50 472.00 450.02 461.42 -1.26 10,800
KSBP K.S.B. Pumps Co. Limited 119.00 121.00 116.50 119.87 -1.20 25,000
MTL Millat Tractors Limited 462.06 466.00 462.05 465.00 3.18 10,800
Equity Investment Instruments (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 52.00 52.00 52.00 52.00 0.00 1,000
BRR B.R.R. Guardian Modaraba 6.16 6.29 6.10 6.23 0.05 403,500
CSM Crescent Standard Modaraba 2.34 2.34 2.33 2.33 0.05 1,000
FANM First Al-Noor Modarba 5.10 5.15 5.05 5.15 0.03 22,000
FECM First Elite Capital Modaraba 4.03 4.68 4.03 4.68 0.58 1,000
FEM First Equity Modarba 4.69 5.00 4.69 4.78 0.28 15,500
FFLM First Fidelity Leasing Modaraba 4.48 4.75 4.48 4.65 0.80 2,000
FHAM First Habib Modarba Limited 9.30 9.40 9.30 9.40 0.03 8,000
FIBLM First IBL Modaraba 4.01 4.01 4.00 4.00 -0.30 1,000
FNBM First National Bank Modarba 4.25 4.25 4.20 4.20 0.05 16,000
PAKMI First Pakistan Modarba 2.25 2.25 2.25 2.25 -0.25 6,500
PMI First Prudential Modarba 2.05 2.08 2.01 2.08 0.05 15,000
FPJM First Punjab Modarba 4.44 4.57 4.11 4.44 0.19 274,500
FUDLM First UDL Modarba 20.98 21.40 20.50 20.97 0.58 89,500
GASF Golden Arrow Selected Funds Limited 10.71 11.14 10.62 11.08 0.94 2,903,000
NBF Namco Balance Fund 5.61 5.70 5.21 5.59 -0.05 32,500
POAF Pak Oman Advantage Fund 7.70 7.91 7.70 7.90 0.10 19,000
PGF PICIC Growth Fund 32.00 32.05 30.90 30.99 -0.74 174,500
PIF PICIC Investment Fund 14.06 14.19 14.00 14.01 -0.08 228,500
SCM Standard Chartered Modaraba 21.00 21.90 21.00 21.90 0.90 15,000
TSMF Tri-Star Mutual Fund Limited 5.50 5.50 5.00 5.14 -0.03 73,500
UCAPM UNICAP Modarba 2.10 2.47 2.10 2.25 -0.23 7,500
Financial Services (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 51.35 51.35 48.82 49.14 -1.52 118,000
ARPAK Arpak International Investment Limited 15.99 15.99 15.99 15.99 1.00 1,000
CPAL Capital Assets Leasing Corporation Limited 6.50 6.50 6.50 6.50 -0.50 5,000
DCM Dawood Capital Management Limited 2.28 2.28 2.28 2.28 0.03 1,000
DEL Dawood Equities Limited 3.50 4.30 3.47 3.64 0.32 27,500
FCSC First Capital Securites Corporation Limited 3.15 3.25 3.10 3.12 -0.06 44,000
FCIBL First Credit & Invest Bank Limited 8.45 8.64 7.50 8.64 1.00 49,500
FDIBL First Dawood Investment Bank Limited 1.66 1.75 1.66 1.75 -0.04 20,500
FNEL First National Equities Limited 3.27 3.55 3.27 3.50 0.12 32,000
IGIBL IGI Investment Bank Limited 1.91 2.10 1.88 1.91 0.00 2,012,500
IFSL Invest & Finance Securities Limited 15.40 15.40 15.00 15.00 0.00 1,000
ICIBL Invest Capital Investment Bank Limited 1.97 2.01 1.86 1.96 -0.01 450,500
JSCL Jahangir Siddiqui Company Limited 13.34 13.47 12.81 12.90 -0.35 6,624,000
JSGCL JS Global Capital Limited 44.89 45.00 41.79 41.80 -2.17 15,000
JSIL JS Investments Limited 13.30 13.38 13.00 13.04 -0.13 455,000
KASBSL KASB Securities Limited 7.00 7.00 7.00 7.00 0.00 5,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.00 16.07 15.51 16.00 0.35 13,500
NEXT Next Capital Limited 4.70 4.85 4.70 4.84 0.33 22,000
OLPL Orix Leasing Pakistan Limited 29.99 30.50 29.85 30.34 0.64 262,500
PASL Pervez Ahmed Securities Limited 3.58 3.75 3.42 3.46 -0.02 331,000
SPLC Saudi Pak Leasing Company Limited 3.21 3.47 3.18 3.40 0.13 444,500
SLCL Security Leasing Corporation Limited 5.80 5.80 5.80 5.80 0.81 500
SCLL Standard Chartered Leasing Limited 7.70 7.70 7.70 7.70 0.40 2,000
TRIBL Trust Investment Bank Limited 2.00 2.00 1.90 1.90 -0.08 382,500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 73.00 73.00 73.00 73.00 -2.33 2,500
PTC Pakistan Telecommunication Company Limited 30.95 31.20 30.41 30.67 -0.10 3,888,000
TELE Telecard Limited 5.70 5.73 5.46 5.56 -0.08 1,382,000
WTL WorldCall Telecom Limited 2.95 3.05 2.80 2.83 -0.07 3,090,500
Food Producers (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
AABS Al-Abbas Sugar Mills Limited 108.15 108.15 108.05 108.11 -3.89 1,000
ANSM Ansari Sugar Mills Limtied 14.15 14.15 12.85 13.56 -0.29 150,500
CLOV Clover Pakistan Limited 86.50 88.62 86.50 88.62 4.22 10,500
CSUML Colony Sugar Mills Limited 7.97 8.40 7.97 8.11 -0.09 5,000
DAAG Data Agro Limited 14.00 14.25 13.81 14.10 0.10 4,000
DWSM Dewan Sugar Mills Limited 3.85 3.85 3.50 3.60 -0.15 56,000
EFOODS Engro Foods Limited 116.90 118.20 115.05 115.62 -1.25 1,741,000
FRSM Faran Sugar Mills Limited 34.49 35.28 34.49 35.28 1.68 146,500
HABSM Habib Sugar Mills Limited 34.74 34.95 33.68 34.00 0.00 6,500
HAL Habib-ADM Limited 30.00 30.00 29.61 29.61 -0.89 5,500
HWQS Haseeb Waqas Sugar Mills Limited 6.33 6.52 6.33 6.50 0.07 10,000
JDWS J.D.W. Sugar Mills Limited 210.00 210.00 209.99 210.00 -6.00 3,300
KOHS Kohinoor Sugar Mills Limited 13.49 13.49 13.49 13.49 0.84 500
MRNS Mehran Sugar Mills Limited 99.00 101.00 99.00 99.98 0.67 4,500
MIRKS Mirpurkhas Sugar Mills Limited 68.40 68.40 65.70 68.12 2.97 50,000
MFFL Mitchells Fruit Farms Limited 655.50 660.00 655.50 656.63 -9.37 850
NATF National Foods Limited 617.10 635.00 617.00 618.01 -23.32 1,900
NOPKNV Noon Pakistan Limited - Non Voting Shares 35.00 38.25 34.65 37.90 1.43 15,500
NONS Noon Sugar Mills Limited 28.75 29.40 28.75 29.40 1.40 5,000
PNGRS Pangrio Sugar Mills Limited 3.63 3.95 3.60 3.71 -0.10 4,000
PMRS Premier Sugar Mills and Distillery Company Limited 66.00 71.19 66.00 71.10 3.28 2,000
QUICE Quice Food Limited 7.90 7.98 7.76 7.80 -0.04 230,500
RMPL Rafhan Maize Products Limited 10,000.01 10,000.01 10,000.00 10,000.00 -500.00 100
SHSML Shahmurad Sugar Mills Limited 19.00 19.00 18.70 18.73 -0.27 5,500
SGML Shakerganj Mills Limited 18.98 19.25 18.50 18.51 -0.11 232,000
SASML Sind Abadgar Sugar Mills Limited 11.00 11.00 11.00 11.00 0.00 500
UPFL Unilever Pakistan Foods Limited 8,600.00 8,600.00 8,600.00 8,600.00 -389.89 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 65.79 65.79 61.90 61.90 -3.25 524,000
PPP Pakistan Paper Prouducts Limited 52.10 52.43 51.00 52.43 2.49 29,500
SEPL Security Paper Limited 75.60 77.00 75.60 76.05 -0.02 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 7.00 7.00 7.00 7.00 0.00 1,000
CPPL Cherat Packaging Limited. 76.50 76.50 69.85 70.99 -2.53 349,000
ECOP Ecopack Limited 24.00 24.45 23.20 23.84 0.34 353,000
GHGL Ghani Glass Mills Limited 60.00 60.01 60.00 60.01 0.01 1,000
GVGL Ghani Value Glass Limited 21.90 22.90 21.90 22.00 0.00 3,500
MACFL Macpac Films Limited 20.80 20.95 20.60 20.60 -0.28 13,500
MERIT Merit Packaging Limited 18.70 18.75 18.13 18.31 -0.17 64,000
PKGS Packages Limited 361.00 361.00 352.00 353.83 -5.09 11,500
SIEM Siemens Pakistan Engineering Co. Limited 1,260.00 1,260.00 1,245.00 1,245.40 -5.93 940
THALL Thal Limited 189.90 190.25 177.98 178.58 -8.76 160,200
TRIPF Tri-Pack Films Limited 210.00 215.00 201.01 202.61 -7.54 251,400
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 115.00 118.00 114.99 117.23 2.13 12,200
Household Goods (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
HAEL Hala Enterprises Limited 18.05 19.09 18.05 19.09 1.00 32,500
PAEL Pak Elektron Limited 27.19 27.49 26.00 26.15 -0.90 3,955,500
SING Singer Pakistan Limited 24.75 25.20 24.00 24.25 0.25 16,000
TGL Tariq Glass Industries Limited 42.45 42.48 41.86 41.99 -0.53 69,500
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 9.50 9.58 9.41 9.44 -0.02 29,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 8.00 8.50 8.00 8.50 -0.10 5,000
CSAP Crescent Steel & Allied Products Limited 51.60 51.65 49.11 49.29 -1.63 318,000
DSL Dost Steels Limited 5.01 5.20 5.00 5.02 0.02 109,500
INIL International Industries Limited 58.25 58.25 56.00 56.73 -1.50 65,500
ISL International Steels Limited 24.00 24.50 23.96 24.01 0.39 461,500
STPL Siddiqsons Tin Plate Limited 9.89 9.90 9.55 9.58 -0.10 15,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 122.70 122.70 122.70 122.70 5.84 543,000
PICT Pakistan International Container Terminal Limited 335.00 335.67 323.11 328.48 8.79 20,300
PNSC Pakistan National Shipping Corporation Limited 75.50 75.50 73.50 73.50 -0.94 6,000
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 54.00 54.60 52.00 52.00 0.00 9,000
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
ALICO Amercian Life Insurance Company Limited 59.98 59.98 59.98 59.98 2.85 4,500
EFUL EFU Life Assurance Limited 118.57 120.00 116.85 116.94 -6.06 9,500
JLICL Jubilee Life Insurance Company Limited 305.00 305.00 304.00 304.00 -16.00 9,800
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 71.49 71.95 71.00 71.01 -0.95 19,000
MDTL Media Times Limited 3.14 3.14 3.05 3.10 -0.05 146,500
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 23.49 23.88 23.30 23.55 0.14 1,300,500
SSGC Sui Southern Gas Company Limited 31.27 32.30 30.67 31.73 0.52 3,580,000
Non Life Insurance (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 49.39 50.25 48.85 49.08 0.08 2,819,200
AGIC Askari General Inusrance Company Limited 20.70 21.35 20.70 21.35 0.11 1,000
ATIL Atlas Insurance Limited 61.14 62.00 60.00 60.14 -1.86 15,500
CENI Century Insurance Comany Limited 20.83 20.90 20.65 20.86 0.47 32,500
CSIL Crescent Star Insurance Company Limited 5.88 5.88 5.70 5.72 0.22 10,500
CYAN Cyan Limited 90.15 92.40 89.75 90.32 -0.68 22,000
EFUG EFU General Insurance Limited 129.00 129.00 123.05 124.37 -3.08 48,000
HICL Habib Insurance Company Limited 17.40 17.41 16.71 16.88 -0.78 51,500
IGIIL IGI Insurance Limited 207.50 210.90 200.00 201.01 -2.84 178,200
JGICL Jubilee General Insurance Company Limited 93.80 93.85 93.47 93.47 -4.91 4,000
PKGI Pakistan General Insurance Company Limited 10.01 10.17 10.01 10.10 0.10 11,500
PAKRI Pakistan Reinsurance Company Limited 35.56 37.50 35.55 37.01 1.07 1,411,500
PIL PICIC Insurance Limited 16.00 16.00 15.20 15.20 -0.25 1,000
PINL Premier Insurance Limited 12.50 12.50 12.36 12.36 -1.02 2,000
RICL Reliance Insurance Company Limited 9.00 9.70 8.75 9.40 -1.80 18,500
SHNI Shaheen Insurance Company Limited 6.88 6.89 6.88 6.89 0.26 7,500
SSIC Silver Star Insurance Co. Limited 6.86 7.86 6.86 7.86 1.00 5,000
TDIL TPL Direct Insurance Limited 12.00 12.60 12.00 12.60 0.50 21,000
UNIC United Insurance Company of Pakistan Limited 21.25 22.81 21.00 22.81 1.08 103,000
UVIC Universal Insurance Company Limited 4.85 4.85 4.75 4.80 0.15 2,000
Oil and Gas (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 553.99 556.00 549.00 549.58 -1.31 22,500
ATRL Attock Refinery Limited 233.00 233.00 226.12 227.65 -4.61 1,907,500
BPL Burshane LPG (Pakistan) Limited 43.92 43.92 43.90 43.92 2.09 69,000
BYCO Byco Petroleum Pakistan Limited 11.60 11.60 11.35 11.40 -0.10 1,429,500
MARI Mari Petroleum Company Limited 282.00 292.53 271.00 278.49 -0.11 2,675,300
NRL National Refinery Limited 219.45 224.00 216.43 216.45 -11.37 913,200
OGDC Oil and Gas Development Company Limited 262.69 262.69 255.76 256.46 -3.71 177,500
POL Pakistan Oilfields Limited 535.00 536.49 529.00 530.28 -2.54 173,300
PPL Pakistan Petroleum Limited 233.05 235.20 230.05 231.01 -1.43 567,500
PRL Pakistan Refinery Limited 143.10 148.50 138.00 144.65 1.23 156,500
PSO Pakistan State Oil Company Limited 439.90 444.00 422.40 423.32 -14.20 2,417,400
SHEL Shell Pakistan Limited 288.99 296.30 276.00 279.43 -10.89 1,063,500
Personal Goods (Textile) (Number of traded companies in sector: 98)
Symbol Company Name Open High Low Close Change Volume
COTT (Colony) Thal Textile Mills Limited 8.15 8.45 7.76 8.00 0.39 66,000
AATM Ali Asghar Textile Mills Limited 4.11 6.11 4.11 5.25 0.14 15,000
AMTEX Amtex Limited 3.99 4.44 3.99 4.10 0.17 2,181,500
ADMM Artistic Denim Mills Limited 79.40 80.43 77.00 78.24 1.64 118,000
ARUJ Aruj Industries Limited 13.90 13.90 13.90 13.90 1.00 5,500
ASHT Ashfaq Textile Mills Limited 17.75 18.50 16.50 18.19 0.69 11,500
ANL Azgard Nine Limited 7.20 7.85 7.20 7.43 0.31 10,830,000
BCML Babri Cotton Mills Limited 77.68 77.70 73.00 76.79 2.79 43,500
BATA Bata Pakistan Limited 3,200.00 3,298.00 3,110.00 3,258.09 34.51 220
BILF Bilal Fibres Limited 16.05 17.78 16.05 16.94 0.15 179,500
BTL Blessed Textile Mills Limited 160.50 168.00 153.55 153.77 -6.73 7,100
BROT Brothers Textile Mills Limited 10.45 10.90 10.45 10.51 0.61 142,000
CHBL Chenab Limited 5.33 6.21 5.33 5.93 0.72 2,288,500
CLCPS Chenab Limited - Preference Shares 2.09 2.55 2.09 2.31 0.27 4,341,500
COLG Colgate Palmolive (Pakistan) Limited 1,640.00 1,642.00 1,625.00 1,634.40 -15.60 120
CML Colony Mills Limited 4.90 5.50 4.90 5.10 0.30 2,476,500
CFL Crescent Fibres Limited 32.50 33.07 32.50 33.07 1.57 3,000
CJPL Crescent Jute Proudcts Limited 4.40 4.61 4.25 4.50 0.19 58,000
CRTM Crescent Textile Mills Limited 18.90 19.30 18.90 19.30 1.00 179,000
DSIL D.S. Industires Limited 4.32 5.05 4.32 4.53 0.12 713,500
DLL Dawood Lawrancepur Limited 102.90 103.00 97.50 102.63 2.13 13,000
DFSM Dewan Farooque Spinning Mills Limited 4.24 4.49 4.11 4.19 0.43 393,500
DKTM Dewan Khalid Textile Mills Limited 12.50 13.20 11.28 12.50 0.22 4,500
DMTM Dewan Mushtaq Textile Mills Limited 15.14 15.20 13.71 15.20 1.00 3,000
DWTM Dewan Textile Mills Limited 10.20 11.09 10.20 11.09 1.00 8,500
DINT Din Textile Mills Limited 139.50 139.50 139.50 139.50 -0.50 5,000
ELSM Ellcot Spinning Mills Limited 79.75 79.80 77.51 78.50 2.50 54,000
FASM Faisal Spinning Mills Limited 184.00 184.53 182.00 184.53 8.78 20,200
FZCM Fazal Cloth Mills Limited 178.49 178.50 178.49 178.50 -10.81 300
FZTM Fazal Textile Mills Limited 570.00 570.00 570.00 570.00 0.00 500
GADT Gadoon Textile Mills Limited 193.00 201.46 193.00 201.46 9.59 112,200
GFIL Ghazi Fabrics International Limited 10.35 11.85 10.35 11.85 0.55 2,000
GLAT Glamour Textile Mills Limited 121.95 121.95 121.95 121.95 0.00 100
GATM Gul Ahmed Textile Mills Limited 52.50 53.68 51.95 52.29 1.16 516,000
GUSM Gulistan Spinning Mills Limited 3.90 4.20 3.90 4.15 0.40 8,500
GSPM Gulshan Spinning Mills Limited 4.05 4.34 4.05 4.33 0.73 7,000
HMIM Haji Mohammed Ismail Mills Limited 3.31 3.31 3.31 3.31 0.31 4,500
HIRAT Hira Textile Mills Limited 11.90 12.70 11.90 12.13 0.37 594,000
ICCT I.C.C. Textile Limited 5.34 5.35 4.75 5.00 0.47 15,500
IBFL Ibrahim Fibre Limited 74.50 74.50 72.05 72.77 -2.57 4,500
IDRT Idrees Textile Mills Limited 16.00 16.00 15.50 15.63 -0.36 5,500
INKL International Knitwear Limited 12.28 12.87 12.28 12.58 0.65 1,000
ISTM Ishaq Textile Mills Limited 27.82 27.82 27.82 27.82 1.32 11,500
ILTM Island Textile Mills Limited 944.98 944.98 944.98 944.98 44.99 200
JKSM J.K. Spinning Mills Limited 31.40 32.90 31.40 32.50 1.10 3,500
JDMT Janana-de-Malucho Textile Mills Limited 110.15 110.50 110.11 110.50 -5.40 1,500
JUBS Jubilee Spinning and Weaving Mills Limited 6.29 6.39 6.00 6.39 0.19 3,000
KOHTM Kohat Textile Mills Limited 18.00 18.20 17.27 17.45 0.25 17,000
KOIL Kohinoor Industries Limited 3.49 3.90 3.49 3.61 0.26 90,500
KML Kohinoor Mills Limited 14.99 15.64 14.99 15.64 1.00 33,000
KOSM Kohinoor Spinning Mills Limited 13.75 14.20 13.50 13.89 -0.11 28,500
KTML Kohinoor Textile Mills Limited 24.20 24.82 24.20 24.80 1.16 933,000
LMSM Land Mark Spinning Industries Limited 6.45 6.45 5.05 6.00 0.55 2,500
LEUL Leather Up Industries Limited 7.00 7.25 7.00 7.00 -0.15 3,000
LIBT Libaas Textile Limited 16.00 16.00 15.00 16.00 0.20 8,500
MQTM Maqbool Textile Mills Limited 25.95 26.30 25.95 26.30 1.25 37,500
MSOT Masood Textile Mills Limited 122.00 125.00 116.20 116.49 -5.51 11,000
MEHT Mehmood Textile Mills Limited 144.00 144.00 141.00 142.00 4.75 1,100
MTIL Mian Textile Industries Limited 4.25 4.60 4.15 4.46 0.46 51,500
MFTM Mohummed Farooq Textile Mills Limited 4.50 4.85 4.40 4.48 0.39 206,500
MUBT Mubarak Textile Mills Limited 5.10 5.40 5.00 5.07 0.27 13,500
NPSM N.P. Spinning Mills Limited 56.14 56.14 56.14 56.14 2.64 500
NAGC Nagina Cotton Mills Limited 70.35 70.35 69.00 69.00 2.00 2,000
NSRMR National Silk and Rayon Mills (R) 27.82 27.82 27.45 27.50 1.00 15,000
NCL Nishat Chunian Limited 45.50 46.66 45.25 46.66 2.22 1,108,000
NML Nishat Mills Limited 117.48 122.64 117.48 119.30 2.46 5,753,800
OLSM Olympia Spinning and Weaving Mills Limited 5.50 5.65 5.20 5.25 0.60 27,500
OLTM Olympia Textile Mills Limited 7.00 8.00 7.00 7.03 0.03 134,500
PASM Paramount Spinning Mills Limited 7.04 7.45 7.00 7.45 1.00 152,500
PRET Premium Textile Mills Limited 141.75 141.75 137.51 140.94 5.94 7,500
PRWM Prosperity Weaving Mills Limited 43.04 43.05 43.04 43.05 2.05 14,500
QUET Quetta Textile Mills Limited 40.70 42.28 40.70 42.00 1.73 14,500
RAVT Ravi Textile Mills Limited 4.25 4.97 4.25 4.51 0.54 204,000
REDCO Redco Textiles Limited 4.65 4.75 4.40 4.41 0.41 132,500
REWM Reliance Weaving Mills Limited 40.66 42.42 40.66 41.73 1.33 41,000
RUBY Ruby Textile Mills Limited 7.99 8.25 7.99 8.25 1.00 6,000
SFAT Safa Textiles Limited 18.10 19.75 18.10 19.75 -1.25 1,500
SAIF Saif Textile Mills Limited 26.88 26.88 26.60 26.88 1.28 56,000
SJTM Sajjad Textile Mills Limited 12.00 12.00 10.61 12.00 0.39 6,000
SLYT Sally Textile Mills Limited 24.16 24.17 24.15 24.15 1.13 23,500
SANE Salman Noman Enterpries Limited 7.00 7.00 6.00 6.00 -0.42 8,000
SMTM Samin Textiles Limited 13.39 13.95 13.39 13.40 0.45 56,500
SNAI Sana Industries Limited 68.99 69.30 68.99 69.30 3.30 3,500
SFL Sapphire Fibers Limited 299.99 304.14 292.01 296.07 6.41 6,200
SAPT Sapphire Textile Mills Limited 318.00 325.00 318.00 325.00 10.00 200
SSML Saritow Spinning Mills Limited 11.50 12.00 11.50 11.91 0.91 524,000
SRVI Service Industries Limited 615.00 620.00 605.00 610.43 -1.24 9,600
SHCM Shadman Cotton Mills Limited 21.89 21.89 21.89 21.89 -2.11 500
STJT Shahtaj Textile Mills Limited 77.20 77.80 77.20 77.80 3.70 8,000
STML Shams Textile Mills Limited 50.60 51.00 50.60 51.00 1.00 1,000
SURC Suraj Cotton Mills Limited 118.50 118.88 118.50 118.88 5.66 4,000
THAS Taha Spinning Mills Limited 18.00 18.00 18.00 18.00 -0.50 1,000
TATM Tata Textile Mills Limited 48.75 50.46 48.50 50.46 2.40 43,500
TREET Treet Corporation Limited 124.26 126.01 123.00 123.45 -0.55 295,500
TRPOL Tri-Star Ployester Limited 2.04 2.35 2.00 2.01 0.02 1,963,500
YOUW Yousuf Weaving Mills Limited 4.98 5.10 4.56 4.89 0.39 35,000
ZAHT Zahidjee Textile Mills Limited 16.66 16.99 16.50 16.50 0.40 12,000
ZTL Zephyr Textile Limited 9.65 9.65 8.65 8.85 0.05 45,500
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 474.99 484.00 473.00 474.29 -0.15 20,400
FEROZ Ferozsons Laboratories Limited 205.00 205.00 202.01 202.42 -1.88 3,800
GLAXO GlaxoSmithKline (Pakistan) Limited 168.00 168.99 161.00 162.47 -20.57 269,400
HINOON Highnoon Laboratories Limited 147.00 150.00 147.00 149.03 -0.91 900
IBLHL IBL HealthCare Limited 90.52 92.00 89.25 89.75 -3.94 18,000
OTSU Otsuka Pakistan Limited 51.00 52.00 51.00 51.97 0.95 4,000
SAPL Sanofi-Aventis Pakistan Limited 920.00 920.00 920.00 920.00 -46.43 100
SEARL The Searle Company Limited 166.00 167.40 162.30 162.95 -1.12 38,600
WYETH Wyeth Pakistan Limited 4,000.00 4,100.00 4,000.00 4,100.00 0.00 140
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 4.99 5.09 4.80 4.85 -0.09 1,892,500
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 41.00 41.94 39.07 39.07 -2.05 410,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 15.48 15.86 14.94 15.13 -0.30 9,607,500
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.98 35.70 33.65 33.95 -0.64 1,884,000
TPL TPL Trakker Limited 9.20 9.22 8.91 9.00 0.00 13,500
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 277.99 277.99 277.99 277.99 11.98 100
PAKT Pakistan Tobacco Company Limited 1,365.00 1,365.00 1,350.00 1,356.00 -34.50 300
PMPK Philip Morris (Pakistan) Limited 694.00 700.00 668.40 668.40 -35.17 9,400
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.89 8.25 7.85 7.89 -0.07 2,809,500
PSEL Pakistan Services Limited 480.00 513.95 473.00 513.95 16.95 300
Future Contracts (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
NBP-APR   61.75 61.85 58.30 58.31 0.00 3,114,500
PTC-APR   31.10 31.29 30.60 30.78 0.00 1,526,000
BAFL-APR   28.65 28.70 28.00 28.03 0.00 63,000
LUCK-APR   359.00 362.00 356.52 357.93 0.00 109,000
EFOODS-APR   117.50 118.48 116.00 116.17 0.00 1,100,500
BOP-APR   11.08 11.19 10.95 10.98 0.00 1,839,500
DAWH-APR   89.24 91.95 86.15 89.73 0.00 247,500
ENGRO-APR   210.50 216.95 207.70 214.09 0.00 3,981,000
FFBL-APR   41.65 41.70 41.45 41.50 0.00 106,500
OGDC-APR   259.00 259.00 256.50 256.72 0.00 41,500
AHCL-APR   29.80 29.80 29.00 29.01 0.00 109,500
UBL-APR   185.01 191.60 179.00 181.85 0.00 185,500
PSO-APR   441.80 444.40 424.50 425.36 0.00 2,395,500
MCB-APR   282.99 286.00 278.00 278.62 0.00 330,000
NML-APR   118.40 123.00 118.25 119.94 0.00 2,496,500
AKBL-APR   19.95 20.39 19.95 20.30 0.00 938,000
ATRL-APR   234.00 234.00 227.50 228.41 0.00 840,000
FABL-APR   17.20 17.37 16.71 16.82 0.00 1,116,000
FCCL-APR   17.75 18.06 17.68 17.86 0.00 1,045,000
KAPCO-APR   60.99 60.99 60.99 60.99 0.00 1,000
SNGP-APR   23.70 23.99 23.40 23.67 0.00 52,000
NCL-APR   45.10 46.88 44.95 46.88 0.00 343,000
PPL-APR   234.50 236.44 231.00 232.66 0.00 64,000
DGKC-APR   92.48 93.60 92.01 92.92 0.00 668,500
PIOC-APR   45.50 47.43 45.10 47.31 0.00 1,595,500
AICL-APR   48.75 49.40 48.27 48.45 0.00 1,289,500
CHCC-APR   70.50 71.00 70.50 70.67 0.00 14,500
HUBC-APR   52.50 52.75 52.50 52.75 0.00 2,500
FFC-APR   114.40 114.71 113.80 114.00 0.00 8,500
MLCF-APR   29.90 30.65 29.90 30.48 0.00 2,155,500
SSGC-APR   31.40 32.50 30.90 31.84 0.00 348,500
FATIMA-APRB   31.70 31.70 31.70 31.70 0.00 500

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