Karachi Stock Exchange Performance on 17th October 2014

Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 30,124.09 30,198.07 29,943.67 29,982.45 -138.54 80,322,100
KSE-30 KSE-30 Index 20,112.57 20,160.14 19,963.89 19,997.58 -191.05 38,519,600
KSE-ALL KSE All Share Index 22,165.72 22,234.49 22,035.61 22,058.92 -104.96 239,054,930
KSE-MI30 KSE Meezan Index 48,480.61 48,688.18 48,147.22 48,282.10 -248.39 35,774,100
Automobile and Parts (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 140.00 144.75 135.00 143.26 4.00 689,000
ATBA Atlas Battery Limited 700.00 714.00 687.00 695.31 -17.74 20,000
ATLH Atlas Honda Limited 308.00 308.00 294.51 299.00 -4.53 20,900
BWHL Baluchistan Wheels Limited 66.67 66.67 65.00 66.67 3.17 76,000
DFML Dewan Farooque Motors Limited 10.49 10.97 10.20 10.28 0.25 17,135,000
EXIDE Exide Pakistan Limited 1,140.00 1,160.79 1,140.00 1,160.79 55.27 1,800
GTYR General Tyre and Rubber Co. of Pakistan Limited 133.89 134.98 132.50 134.98 6.42 765,000
GHNL Ghandara Nissan Limited 70.46 70.46 68.66 70.46 3.35 1,111,000
GAIL Ghani Automobile Industries Limited 7.10 7.65 6.90 7.06 0.10 32,907,500
HCAR Honda Atlas Cars (Pakistan) Limited 184.75 189.36 176.10 181.48 1.13 1,976,000
INDU Indus Motor Company Limited 752.00 779.83 749.00 779.83 37.13 111,300
PSMC Pak Suzuki Motor Company Limited 320.00 332.30 318.00 320.43 1.15 893,300
SAZEW Sazgar Engineering Works Limited 39.35 42.90 39.25 40.70 -0.25 185,500
Beverages (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MUREB Murree Brewery Company Limited 981.00 989.00 981.00 989.00 -11.00 2,560
NMFL Nirala MSR Foods Limited 18.24 18.95 18.01 18.44 0.38 1,131,000
SHEZ Shezan International Limited 900.00 902.00 900.00 901.00 1.00 3,400
Chemicals (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.02 8.05 7.99 7.99 -0.22 4,500
ARPL Archroma Pakistan Limited 470.00 479.50 464.00 471.72 1.41 61,200
AHCL Arif Habib Corporation Limited 23.51 23.79 22.70 22.97 -3.01 617,000
BAPL Bawany Air Product Limited 7.13 7.13 7.10 7.11 -0.14 9,500
BIFO Biafo Industries Limited 141.10 144.90 140.00 143.44 0.45 6,700
DAWH Dawood Hercules Corporation Limited 76.85 79.50 76.00 77.35 1.15 401,500
DCH Descon Chemicals Limited 6.10 6.25 5.77 5.90 0.03 6,289,500
DOL Descon Oxychem Limited 6.80 7.48 6.80 7.02 0.32 2,033,500
DSFL Dewan Salman Fibre Limited 2.11 2.37 2.10 2.27 0.09 2,063,500
DYNO Dynea Pakistan Limited 52.00 53.99 52.00 53.55 1.15 152,500
ENGRO Engro Corporation Limited 165.00 165.00 159.26 161.58 -2.53 2,151,800
EFERT Engro Fertilizers Limited 57.40 57.88 56.80 57.06 -0.40 2,785,500
EPCL Engro Polymer and Chemicals Limited 12.16 12.20 11.92 11.96 -0.20 673,500
FATIMA Fatima Fertilizer Company Limited 29.25 29.35 28.55 28.79 -0.46 708,500
FFBL Fauji Fertilizer Bin Qasim Limited 42.25 42.25 41.15 41.25 -0.85 530,500
FFC Fauji Fertilizer Company Limited 114.91 115.25 114.75 114.85 -0.07 199,900
GGL Ghani Gases Limited 25.10 26.00 25.10 25.52 0.02 409,500
ICI I.C.I. Pakistan Limited 540.00 559.75 540.00 554.89 17.72 282,100
ICL Ittehad Chemical Limited 34.99 34.99 34.00 34.00 -0.45 3,500
LINDE Linde Pakistan Limited 172.00 172.00 166.00 167.50 -2.50 2,100
LOTCHEM Lotte Chemical Pakistan Limited 7.09 7.15 6.95 7.00 0.04 813,500
MWMP Mandviwala Mauser Plastic Industries Limited 4.11 4.11 3.65 3.71 -0.54 63,000
NICL Nimir Industrial Chemicals Limited 27.00 27.40 26.80 27.01 -0.19 172,500
PGCL Pakistan Gum and Chemiclas Limited 138.94 138.94 138.94 138.94 0.00 100
PPVC Pakistan PVC Limited 5.07 5.90 5.07 5.63 0.51 345,500
SHCI Shaffi Chemical Industries Limited 4.10 4.25 4.10 4.12 -0.02 28,000
SITC Sitara Chemical Industries Limited 374.00 379.95 365.00 373.67 0.29 12,400
SPL Sitara Peroxide Limited 14.85 15.58 14.67 15.13 0.50 3,852,500
UDPL United Distributors Pakistan Limited 38.00 38.20 38.00 38.20 1.81 20,500
Commercial Banks (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 121.90 122.99 120.00 120.48 0.11 177,800
AKBL Askari Bank Limited 22.50 22.80 22.02 22.11 -0.45 3,939,500
BAFL Bank Al-Falah Limited 29.25 29.30 29.01 29.04 -0.22 1,006,500
BAHL Bank Al-Habib Limited 47.51 48.29 47.01 47.60 -0.40 474,500
BOK Bank Of Khyber Limited 8.76 9.10 8.76 9.10 0.10 13,000
BOP Bank Of Punjab Limited 8.41 8.53 8.35 8.38 -0.10 2,639,500
BIPL Bankislami Pakistan Limited 10.11 10.11 10.00 10.00 0.12 239,000
FABL Faysal Bank Limited 19.00 19.14 18.62 18.79 -0.24 996,000
HBL Habib Bank Limited 212.50 215.75 207.00 208.44 -4.08 1,133,100
HMB Habib Metropolitan Bank Limited 36.90 37.45 36.07 36.42 0.04 266,500
JSBL JS Bank Limited 5.80 5.93 5.75 5.90 0.08 317,500
KASBB KASB Bank Limited 1.66 1.68 1.63 1.64 0.01 127,000
MCB MCB Bank Limited 287.95 288.84 285.15 285.98 -2.55 174,400
MEBL Meezan Bank Limited 41.99 42.00 41.99 41.99 0.24 101,500
NBP National Bank Of Pakistan 60.70 61.30 60.35 60.44 -0.47 1,473,500
NIB NIB Bank Limited 2.06 2.10 2.02 2.03 -0.01 1,455,000
SBL Samba Bank Limited 7.51 7.60 7.50 7.60 -0.08 88,000
SILK Silkbank Limited 2.29 2.30 2.20 2.22 -0.07 268,000
SNBL Soneri Bank Limited 13.97 14.09 13.65 13.75 -0.14 202,000
SCBPL Standard Chartered Bank Limited 23.50 24.00 23.50 23.95 -0.13 68,000
SMBL Summit Bank Limited 3.36 3.36 3.21 3.23 -0.04 978,500
UBL United Bank Limited 187.06 187.98 186.00 186.76 -0.30 94,100
Construction and Materials (Cement) (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AKZO Akzo Nobel Pakistan Limited 296.59 296.59 282.00 296.59 14.12 401,100
ACPL Attock Cement (Pakistan) Limited 172.10 176.00 172.10 175.19 -0.05 19,400
BERG Berger Paints Pakistan Limited 91.32 91.32 83.76 85.32 -1.66 1,089,000
BWCL Bestway Cement Limited 106.00 106.00 105.00 105.00 -4.50 2,500
BUXL Buxly Paints Limited 39.61 39.61 39.61 39.61 1.88 1,000
CHCC Cherat Cement Company Limited 52.50 53.30 52.00 52.20 -0.30 1,564,000
CHCCR Cherat Cement(R) 26.74 26.75 25.60 25.70 -1.23 718,500
DGKC D.G. Khan Cement Company Limited 80.50 81.50 80.10 80.29 -0.19 3,512,500
DBCI Dadabhoy Cement Industries Limited 3.91 4.10 3.90 3.99 0.09 65,000
DADX Dadex Eternit Limited 33.00 33.73 33.00 33.73 1.60 8,000
DNCC Dandot Cement Company Limited 9.50 9.50 9.50 9.50 -0.50 3,000
DCL Dewan Cement Limited 7.30 8.11 7.25 7.96 0.66 12,003,000
EMCO Emco Industries Limited 4.53 5.00 4.51 4.80 0.00 19,000
FCCL Fauji Cement Company Limited 21.40 21.55 21.03 21.07 -0.25 5,758,500
FECTC Fecto Cement Limited 47.89 47.95 47.09 47.42 -0.23 16,500
FLYNG Flying Cement Company Limited 6.72 6.95 6.65 6.80 0.01 419,000
FRCL Frontier Ceramics Limited 7.00 7.00 6.50 6.69 -0.35 36,500
GAMON Gammon Pakistan Limited 7.00 7.00 6.60 6.64 -0.06 21,500
GWLC Gharibwal Cement Limited 16.30 16.47 16.21 16.21 -0.07 27,000
HADC Haydary Construction Company Limited 2.40 2.40 2.25 2.37 -0.01 38,500
JVDC Javedan Corporation Limited 55.00 55.00 54.15 54.15 -2.84 18,000
KCL Karam Ceramics Limited 17.00 17.00 17.00 17.00 0.00 2,500
KOHC Kohat Cement Limited 136.50 141.50 136.00 138.50 3.10 1,517,900
LPCL Lafarge Pakistan Cement Limited 16.61 16.95 16.61 16.70 -0.07 3,381,000
LUCK Lucky Cement Limited 398.01 401.10 395.25 397.31 -1.06 416,400
MLCF Maple Leaf Cement Factory Limited 28.30 28.69 28.20 28.42 0.17 2,665,000
PIOC Pioneer Cement Limited 59.40 59.40 58.20 58.39 -0.42 684,500
POWER Power Cement Limited 5.40 5.43 5.25 5.35 -0.05 106,500
SMCPL Safe Mix Concrete Products Limited 9.60 9.95 9.60 9.75 0.65 1,500
STCL Shabbir Tiles and Ceramics Limited 11.00 11.42 11.00 11.17 0.22 134,000
THCCL Thatta Cement Company Limited 27.34 27.40 27.34 27.40 1.30 2,500
Electricity (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.40 24.90 24.40 24.61 0.21 2,000
HUBC Hub Power Company Limited 65.40 65.94 65.40 65.70 0.22 322,000
IDEN Ideal Energy Limited 5.00 5.10 5.00 5.10 0.20 6,000
JPGL Japan Power Generation Limited 2.65 2.70 2.55 2.59 -0.02 581,500
KEL K-Electric Limited 7.79 7.94 7.70 7.77 -0.02 3,940,000
KOHE Kohinoor Energy Limited 45.00 45.10 44.35 44.91 -0.09 119,000
KOHP Kohinoor Power Company Limited 2.46 2.46 2.46 2.46 -0.04 500
KAPCO Kot Addu Power Company Limited 63.00 63.39 62.61 62.76 -0.09 81,500
LPL Lalpir Power Limited 18.30 18.50 18.20 18.35 0.24 211,500
NCPL Nishat Chunian Power Limited 43.99 44.48 43.60 44.01 0.50 284,500
NPL Nishat Power Limited 38.00 38.80 38.00 38.40 0.56 29,000
PKGP PAKGEN Power Limited 18.25 18.30 18.10 18.26 0.01 152,000
SEL Sitara Energy Limited 41.00 42.64 41.00 41.50 0.84 29,000
SEPCO Southern Electric Power Company Limited 2.00 2.04 1.95 2.00 0.03 242,500
TSPL Tri-Star Power Limited 1.56 1.60 1.56 1.60 0.05 72,000
Electronic and Electrical Goods (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PCAL Pakistan Cables Limited 130.00 130.00 122.00 124.32 -0.35 7,300
Engineering (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 326.10 342.28 326.00 342.28 16.29 65,200
AKGL Al-Khair Gadoon Limited 11.50 12.45 11.50 12.43 -0.07 2,000
BCL Bolan Casting Limited 49.34 49.45 48.00 49.45 2.35 20,500
DWAE Dewan Automotive Engineering Limited 4.25 4.70 4.00 4.17 -0.20 63,000
GHNI Ghandhara Industries Limited 43.10 43.10 43.10 43.10 2.05 4,000
HINO HinoPak Motors Limited 684.00 715.78 678.00 715.78 34.08 68,700
KSBP K.S.B. Pumps Co. Limited 141.01 143.00 133.62 134.96 -5.69 134,000
MTL Millat Tractors Limited 608.99 635.65 605.00 635.65 30.26 666,400
Equity Investment Instruments (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 65.80 66.67 65.80 66.67 3.17 5,000
BRR B.R.R. Guardian Modaraba 5.61 5.80 5.60 5.68 -0.02 28,000
CSM Crescent Standard Modaraba 2.00 2.19 1.93 2.00 0.09 58,500
FANM First Al-Noor Modarba 7.18 7.75 6.85 7.42 0.46 3,212,500
FECM First Elite Capital Modaraba 4.54 4.54 4.40 4.45 0.06 5,000
FEM First Equity Modarba 5.45 6.20 5.45 5.80 0.42 107,500
FFLM First Fidelity Leasing Modaraba 3.00 3.00 2.99 3.00 0.09 21,500
FHAM First Habib Modarba Limited 9.00 9.07 9.00 9.00 -0.02 15,500
PAKMI First Pakistan Modarba 2.18 2.18 2.10 2.10 0.09 1,000
FPRM First Paramount Modaraba 18.68 18.76 18.68 18.76 -0.64 1,500
PMI First Prudential Modarba 2.02 2.20 2.02 2.20 0.13 53,000
FPJM First Punjab Modarba 4.26 4.35 4.26 4.31 0.06 368,000
FUDLM First UDL Modarba 26.50 26.50 25.80 25.80 -0.90 5,500
GASF Golden Arrow Selected Funds Limited 10.11 10.24 10.09 10.16 0.00 458,000
KASBMR KASB Mod(R) 0.15 0.15 0.08 0.10 0.04 2,965,500
KASBM KASB Modaraba 4.00 4.05 4.00 4.05 0.03 4,500
POAF Pak Oman Advantage Fund 9.00 9.00 9.00 9.00 0.00 1,500
PGF PICIC Growth Fund 26.40 26.40 25.70 25.99 -0.46 156,500
PIF PICIC Investment Fund 12.27 12.40 12.04 12.04 -0.31 97,000
SCM Standard Chartered Modaraba 27.98 27.98 27.00 27.08 -0.37 60,000
TSMF Tri-Star Mutual Fund Limited 3.97 4.09 3.80 4.04 0.35 92,000
TRSM Trust Modarba 4.11 4.20 4.10 4.20 0.18 1,500
UCAPM UNICAP Modarba 1.82 1.82 1.82 1.82 -0.17 500
Financial Services (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 51.50 51.50 50.01 50.44 -1.36 88,500
ARPAK Arpak International Investment Limited 12.59 12.65 12.59 12.65 1.00 3,500
DEL Dawood Equities Limited 2.88 2.90 2.88 2.90 0.11 3,000
FCSC First Capital Securites Corporation Limited 2.42 2.59 2.42 2.59 0.06 12,500
FDIBL First Dawood Investment Bank Limited 1.26 1.30 1.26 1.30 0.00 1,500
FNEL First National Equities Limited 2.69 2.69 2.45 2.51 -0.09 41,000
IGIBL IGI Investment Bank Limited 1.42 1.48 1.40 1.43 -0.01 539,000
IFSL Invest & Finance Securities Limited 18.76 18.76 18.76 18.76 -0.44 2,000
ICIBL Invest Capital Investment Bank Limited 1.75 1.84 1.70 1.80 -0.03 176,000
JSCL Jahangir Siddiqui Company Limited 9.95 10.20 9.91 10.10 0.17 2,453,000
JSGCL JS Global Capital Limited 33.26 33.64 33.25 33.64 -1.36 5,000
JSIL JS Investments Limited 11.40 11.48 11.20 11.38 0.14 111,000
KASBSL KASB Securities Limited 6.51 6.90 6.51 6.90 0.10 2,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 16.74 16.74 15.50 15.50 -2.20 40,500
OLPL Orix Leasing Pakistan Limited 37.75 38.24 37.00 37.25 -0.69 45,500
PASL Pervez Ahmed Securities Limited 3.35 3.74 3.35 3.60 0.21 7,820,000
SPLC Saudi Pak Leasing Company Limited 2.80 2.88 2.77 2.88 0.09 14,500
SIBL Security Investment Bank Limited 2.33 2.33 2.33 2.33 -0.01 500
SCLL Standard Chartered Leasing Limited 10.20 10.20 10.20 10.20 -0.30 2,000
TRIBL Trust Investment Bank Limited 1.74 2.00 1.44 1.44 0.04 49,000
TSBL Trust Securities and Brokerage Limited 1.61 1.61 1.61 1.61 0.26 500
Fixed Line Telecommunication (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAKD Pak Datacom Limited 79.50 79.50 79.50 79.50 2.61 500
PTC Pakistan Telecommunication Company Limited 24.15 24.49 23.08 23.08 -1.21 3,341,500
TELE Telecard Limited 3.79 3.94 3.71 3.80 0.10 3,105,500
WTL WorldCall Telecom Limited 1.89 1.98 1.87 1.89 0.02 565,500
Food Producers (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 10.40 10.40 10.40 10.40 0.40 500
ADAMS Adam Sugar Mills Limited 24.00 24.20 23.40 23.63 -0.02 73,000
ALNRS Al-Noor Sugar Mills Limited 43.77 43.77 41.60 41.63 -1.17 13,000
ANSM Ansari Sugar Mills Limtied 13.00 13.00 13.00 13.00 0.02 3,000
CHAS Chashma Sugar Mills Limited. 36.40 36.50 36.00 36.49 1.72 46,000
CLOV Clover Pakistan Limited 123.75 123.75 115.06 115.06 -19.55 8,500
CSUML Colony Sugar Mills Limited 8.71 8.90 8.35 8.40 -0.27 196,000
DWSM Dewan Sugar Mills Limited 4.39 4.80 4.31 4.62 0.35 688,500
EFOODS Engro Foods Limited 99.00 99.35 98.00 98.69 -0.39 391,600
FRSM Faran Sugar Mills Limited 44.24 44.38 43.50 43.89 1.62 228,000
HABSM Habib Sugar Mills Limited 49.00 49.99 47.31 48.37 -0.30 122,000
HAL Habib-ADM Limited 34.32 34.32 34.32 34.32 0.02 500
HWQS Haseeb Waqas Sugar Mills Limited 6.43 6.43 6.22 6.22 -0.16 9,000
ISIL Ismail Industries Limited 210.00 220.00 208.00 211.67 -4.75 2,100
JDWS J.D.W. Sugar Mills Limited 297.80 298.84 280.00 289.34 4.73 39,100
KPUS Khairpur Sugar Mills Limited 12.53 12.53 12.53 12.53 3.53 500
MRNS Mehran Sugar Mills Limited 127.90 129.84 122.05 123.88 0.22 33,200
MIRKS Mirpurkhas Sugar Mills Limited 77.00 77.00 77.00 77.00 3.66 13,000
MZSM Mirza Sugar Mills Limited 3.50 3.58 3.41 3.50 0.06 37,000
MFFL Mitchells Fruit Farms Limited 605.00 615.00 600.00 600.00 -10.00 600
NATF National Foods Limited 689.99 700.00 689.00 690.01 7.99 3,500
NOPK Noon Pakistan Limited 30.75 31.25 29.60 31.25 0.80 5,500
NOPKNV Noon Pakistan Limited – Non Voting Shares 16.85 17.45 16.85 17.15 0.01 12,000
PNGRS Pangrio Sugar Mills Limited 3.79 3.79 3.61 3.63 0.05 11,000
POML Punjab Oil Mills Limited 82.70 86.90 82.70 84.00 -3.00 2,500
QUICE Quice Food Limited 7.90 7.90 7.74 7.80 0.04 342,500
SSOM S.S. Oil Mills Limited 43.33 45.35 43.33 45.35 -0.26 21,500
SKRS Sakrand Sugar Mills Limited 3.36 3.65 3.30 3.55 -0.02 6,000
SHSML Shahmurad Sugar Mills Limited 58.73 58.73 57.00 57.70 1.76 80,000
SGML Shakerganj Mills Limited 16.50 17.42 16.50 16.87 0.45 93,500
TSML Tandlianwala Sugar Mills Limited 38.98 38.98 38.98 38.98 -4.22 500
TICL Thal Industries Corporation Limited 72.85 73.50 71.25 73.50 3.50 12,000
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 58.00 58.00 54.59 54.59 -2.87 418,500
PPP Pakistan Paper Prouducts Limited 61.01 61.50 59.00 61.50 0.05 16,500
SEPL Security Paper Limited 65.00 65.50 64.90 65.01 0.20 4,000
FUTURE CONTRACTS (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
FFC-OCT 115.10 115.10 115.10 115.10 0.00 1,000
AHCL-OCT 23.70 23.80 23.00 23.27 0.00 18,500
PSO-OCT 330.00 336.50 326.00 332.34 0.00 1,539,000
LPCL-OCT 16.80 16.95 16.77 16.81 0.00 123,000
CHCC-OCT 52.50 53.40 52.21 52.36 0.00 199,500
EPQL-PRO 43.80 43.80 42.95 43.34 0.00 465,500
PIOC-OCT 57.49 57.80 56.80 56.93 0.00 234,500
SSGC-OCT 28.02 28.02 27.50 27.50 0.00 26,000
DGKC-OCT 77.51 78.60 77.40 77.62 0.00 1,044,500
GATM-OCTB 53.25 53.68 52.70 52.85 0.00 176,500
AKBL-OCT 22.65 22.88 22.24 22.29 0.00 223,000
PPL-OCT 215.00 215.99 211.11 212.09 0.00 268,500
BOP-OCT 8.52 8.55 8.40 8.41 0.00 224,000
EPCL-OCT 12.25 12.25 12.00 12.00 0.00 4,000
FFBL-OCT 42.49 42.49 42.49 42.49 0.00 500
GATM-OCT 66.60 66.60 65.80 66.17 0.00 135,000
NBP-OCT 61.00 61.49 60.50 60.61 0.00 594,000
MLCF-OCT 28.50 28.78 28.50 28.56 0.00 482,500
DAWH-OCT 76.50 78.60 76.01 78.17 0.00 35,000
BAFL-OCT 29.40 29.40 29.25 29.25 0.00 38,500
UBL-OCT 187.50 188.25 187.25 187.50 0.00 35,500
FABL-OCT 18.99 19.15 18.90 18.91 0.00 142,000
PTC-OCT 24.30 24.35 23.18 23.18 0.00 488,500
EFOODS-OCT 99.15 99.51 98.41 99.18 0.00 227,000
AICL-OCT 46.73 46.73 46.25 46.33 0.00 30,000
FCCL-OCT 21.50 21.68 21.15 21.16 0.00 879,000
ENGRO-OCT 165.10 165.69 160.15 162.64 0.00 1,137,000
LUCK-OCT 398.06 402.00 397.00 399.11 0.00 241,500
OGDC-OCT 237.99 239.49 233.00 235.93 0.00 85,500
HUBC-OCT 66.00 66.00 66.00 66.00 0.00 4,500
FATIMA-OCT 29.00 29.00 29.00 29.00 0.00 5,000
KEL-OCT 7.83 7.95 7.80 7.87 0.00 199,500
ATRL-OCT 222.50 222.75 218.50 219.42 0.00 349,500
PAEL-OCTB 26.75 27.14 26.71 26.83 0.00 1,025,000
MCB-OCT 286.00 287.60 286.00 287.00 0.00 2,500
General Industrials (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 8.40 8.79 7.75 8.68 0.82 57,000
CPPL Cherat Packaging Limited. 82.01 82.75 77.60 80.00 -2.98 54,000
ECOP Ecopack Limited 20.05 20.98 20.00 20.98 1.00 685,500
GHGL Ghani Glass Mills Limited 59.10 60.50 58.60 60.33 0.73 58,500
GVGL Ghani Value Glass Limited 15.99 15.99 15.99 15.99 0.19 1,000
MACFL Macpac Films Limited 15.48 15.70 15.48 15.70 0.48 20,500
MERIT Merit Packaging Limited 23.50 24.24 22.98 23.20 -0.14 605,000
PKGS Packages Limited 629.75 629.75 598.00 611.12 -13.15 22,050
SIEM Siemens Pakistan Engineering Co. Limited 1,097.00 1,125.96 1,097.00 1,125.96 53.61 4,780
THALL Thal Limited 257.00 259.00 244.00 252.69 -1.41 36,200
TRIPF Tri-Pack Films Limited 196.50 202.26 195.00 198.52 5.89 179,900
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 165.00 168.99 163.01 165.31 -1.31 42,100
Household Goods (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 26.65 27.05 26.52 26.70 0.12 5,322,500
SING Singer Pakistan Limited 24.00 25.08 24.00 25.06 1.17 54,500
TGL Tariq Glass Industries Limited 38.20 38.34 36.35 36.68 -0.97 425,000
Industrial metals and Mining (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.93 8.93 8.31 8.38 -0.07 62,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 7.35 7.35 7.35 7.35 0.04 500
CSAP Crescent Steel & Allied Products Limited 41.50 43.49 41.50 43.48 0.56 411,000
DSL Dost Steels Limited 3.75 3.75 3.64 3.72 -0.07 39,500
HSPI Huffaz Seamless Pipe Industries Limited 18.49 18.50 18.00 18.50 1.00 37,000
INIL International Industries Limited 70.50 71.80 68.20 68.66 -2.05 668,500
ISL International Steels Limited 27.60 28.00 26.71 26.91 -1.07 463,000
STPL Siddiqsons Tin Plate Limited 8.00 8.30 7.80 7.96 0.06 86,000
Industrial Transportation (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIBTL Pakistan International Bulk Terminal Limited 21.52 22.52 21.33 22.52 1.07 5,402,500
PICT Pakistan International Container Terminal Limited 267.80 267.80 266.00 266.00 -1.00 1,000
PNSC Pakistan National Shipping Corporation Limited 107.00 108.00 103.00 105.56 -0.08 394,500
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 71.10 76.40 71.10 74.60 -0.15 5,500
Life Insurance (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EWLA East West Life Assurance Company Limited 5.01 5.25 5.00 5.03 -0.22 8,000
EFUL EFU Life Assurance Limited 149.96 150.00 148.00 149.99 1.99 500
IGIL IGI Life Insurance Company Limited 137.55 137.55 137.55 137.55 6.55 5,000
Media (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HUMNL Hum Network Limited 127.00 127.00 122.20 122.97 -2.45 178,200
MDTL Media Times Limited 2.74 3.29 2.66 3.06 0.38 11,569,500
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 21.41 21.50 21.10 21.21 -0.30 216,500
SSGC Sui Southern Gas Company Limited 27.93 28.00 27.25 27.37 -0.59 756,000
Non Life Insurance (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 46.40 46.59 46.05 46.16 -0.21 424,500
AGIC Askari General Inusrance Company Limited 23.60 24.49 23.60 24.22 0.47 1,083,000
ATIL Atlas Insurance Limited 68.00 69.50 68.00 68.72 0.72 15,000
CSIL Crescent Star Insurance Company Limited 5.24 5.24 4.80 4.81 -0.19 19,000
CYAN Cyan Limited 91.50 92.25 89.00 89.38 -3.17 73,500
EFUG EFU General Insurance Limited 118.00 119.99 116.00 118.75 -0.78 42,900
HICL Habib Insurance Company Limited 19.33 19.34 19.00 19.04 -0.23 7,000
IGIIL IGI Insurance Limited 228.00 228.50 225.01 225.55 -2.45 6,800
JGICL Jubilee General Insurance Company Limited 90.00 90.00 90.00 90.00 -1.25 500
PAKRI Pakistan Reinsurance Company Limited 25.95 26.40 25.91 25.98 -0.31 80,500
PIL PICIC Insurance Limited 12.00 12.00 12.00 12.00 0.00 500
PINL Premier Insurance Limited 22.00 22.00 22.00 22.00 -0.65 500
RICL Reliance Insurance Company Limited 10.00 10.00 10.00 10.00 0.00 4,500
SHNI Shaheen Insurance Company Limited 5.87 5.89 5.26 5.51 -0.29 6,500
SSIC Silver Star Insurance Co. Limited 11.06 11.06 11.03 11.04 -0.98 4,500
TDIL TPL Direct Insurance Limited 24.75 24.98 23.38 23.70 -0.91 65,000
UNIC United Insurance Company of Pakistan Limited 22.27 22.27 22.25 22.26 -0.30 2,000
Oil and Gas (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 540.00 540.00 528.20 531.94 -7.04 30,650
ATRL Attock Refinery Limited 222.15 223.49 217.00 218.42 -3.85 865,900
BPL Burshane LPG (Pakistan) Limited 35.50 35.50 35.25 35.49 -0.15 2,000
BYCO Byco Petroleum Pakistan Limited 10.06 10.13 9.99 10.03 -0.04 945,500
HASCOL Hascol Petroleum Limited 69.76 69.76 67.80 68.55 -1.11 812,000
MARI Mari Petroleum Company Limited 528.00 554.10 525.00 554.10 26.38 1,227,900
NRL National Refinery Limited 209.30 215.00 208.40 209.09 -0.96 236,600
OGDC Oil and Gas Development Company Limited 236.15 238.00 231.83 235.14 -1.94 546,000
POL Pakistan Oilfields Limited 498.00 503.25 487.90 490.07 -10.82 503,200
PPL Pakistan Petroleum Limited 214.95 215.40 210.65 211.44 -10.06 1,327,800
PRL Pakistan Refinery Limited 168.00 171.00 166.50 168.02 -0.94 17,300
PSO Pakistan State Oil Company Limited 329.00 334.99 324.65 330.16 -1.93 1,608,200
SHEL Shell Pakistan Limited 257.90 266.99 255.20 264.04 5.59 510,600
Personal Goods (Textile) (Number of traded companies in sector: 97)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 4.71 4.71 4.71 4.71 -0.14 500
AMTEX Amtex Limited 2.95 3.02 2.88 2.92 0.02 353,000
APOT Apollo Textile Mills Limited 49.07 49.07 49.07 49.07 2.33 6,000
ADMM Artistic Denim Mills Limited 85.50 87.24 83.70 85.15 -0.86 7,000
ARUJ Aruj Industries Limited 23.71 23.71 23.71 23.71 1.12 500
ASRL Associated Services Limited 11.60 12.00 11.48 11.50 -0.23 10,500
ANL Azgard Nine Limited 5.16 5.18 5.08 5.11 -0.03 321,000
BCML Babri Cotton Mills Limited 63.50 63.50 63.50 63.50 -1.00 500
BNWM Bannu Woollen Mills Limited 63.96 63.96 63.96 63.96 0.96 500
BATA Bata Pakistan Limited 3,594.95 3,706.50 3,525.00 3,706.50 176.50 4,200
BHAT Bhanero Textile Mills Limited 510.10 510.10 510.10 510.10 5.10 50
BILF Bilal Fibres Limited 7.21 7.69 7.15 7.61 -0.08 53,500
BTL Blessed Textile Mills Limited 174.99 178.70 172.10 175.32 -1.31 5,400
BROT Brothers Textile Mills Limited 6.61 6.98 6.53 6.98 0.23 3,500
CWSM Chakwal Spinning Mills Limited 13.30 13.33 11.33 11.89 -0.44 248,000
CHBL Chenab Limited 5.48 5.75 5.40 5.65 0.32 443,500
CLCPS Chenab Limited – Preference Shares 1.91 2.11 1.91 2.07 0.13 460,500
COLG Colgate Palmolive (Pakistan) Limited 1,489.00 1,490.00 1,451.00 1,451.00 -39.00 80
CTM Colony Textile Mills Limited 5.06 5.18 5.04 5.09 0.03 77,000
CJPL Crescent Jute Proudcts Limited 4.25 4.80 4.25 4.49 -0.02 383,500
CRTM Crescent Textile Mills Limited 22.00 22.89 21.78 21.90 -0.13 548,500
DMTX D.M. Textile Mills Limited 15.50 15.50 15.50 15.50 4.00 1,500
DSIL D.S. Industires Limited 4.45 4.55 4.31 4.49 0.15 71,000
DLL Dawood Lawrancepur Limited 117.00 119.50 117.00 118.71 1.23 14,600
DFSM Dewan Farooque Spinning Mills Limited 3.80 4.49 3.76 4.28 0.49 2,396,500
DKTM Dewan Khalid Textile Mills Limited 9.75 10.99 9.75 10.15 -0.60 4,000
DMTM Dewan Mushtaq Textile Mills Limited 8.76 8.76 8.76 8.76 -0.54 500
DWTM Dewan Textile Mills Limited 9.50 9.50 9.50 9.50 0.61 1,000
ELSM Ellcot Spinning Mills Limited 88.26 90.05 88.25 89.38 -1.12 11,500
FASM Faisal Spinning Mills Limited 173.00 177.99 170.00 172.22 1.77 3,300
FZCM Fazal Cloth Mills Limited 133.06 133.06 133.06 133.06 0.00 100
FZTM Fazal Textile Mills Limited 800.00 840.00 800.00 840.00 40.00 900
GADT Gadoon Textile Mills Limited 238.00 248.00 235.62 237.70 -1.48 419,200
GFIL Ghazi Fabrics International Limited 9.45 9.50 9.45 9.50 0.00 8,500
GLPL Gillette Pakistan Limited 410.00 410.00 410.00 410.00 10.00 100
GLAT Glamour Textile Mills Limited 80.40 80.40 80.40 80.40 0.00 200
GATM Gul Ahmed Textile Mills Limited 66.99 66.99 65.80 66.03 -0.85 646,500
GUSM Gulistan Spinning Mills Limited 3.25 3.25 3.00 3.00 -0.20 1,000
GSPM Gulshan Spinning Mills Limited 3.11 3.24 3.10 3.24 0.00 9,500
HIRAT Hira Textile Mills Limited 11.70 12.59 11.70 12.59 1.00 6,246,500
ICCT I.C.C. Textile Limited 3.41 3.89 3.41 3.89 0.19 1,500
INKL International Knitwear Limited 17.50 17.50 16.00 16.25 -0.40 3,000
ISTM Ishaq Textile Mills Limited 18.00 18.30 18.00 18.15 0.80 4,000
ILTM Island Textile Mills Limited 960.00 960.00 950.00 950.00 0.00 250
JATM J.A. Textile Mills Limited 5.96 6.00 5.96 6.00 0.39 1,500
JKSM J.K. Spinning Mills Limited 31.05 32.44 31.00 32.13 -0.32 6,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.00 4.00 4.00 4.00 -0.50 500
KOHTM Kohat Textile Mills Limited 15.80 15.80 15.50 15.55 -0.24 17,500
KOIL Kohinoor Industries Limited 3.33 3.33 3.15 3.20 0.02 20,500
KML Kohinoor Mills Limited 12.64 12.85 12.64 12.80 0.17 8,500
KOSM Kohinoor Spinning Mills Limited 24.40 24.40 22.86 23.52 -0.47 122,500
KTML Kohinoor Textile Mills Limited 24.10 24.80 23.80 23.96 -0.44 864,000
LMSM Land Mark Spinning Industries Limited 7.28 7.70 7.20 7.70 0.43 8,000
LEUL Leather Up Industries Limited 13.51 13.51 13.50 13.50 -0.49 8,500
LIBT Libaas Textile Limited 10.80 11.20 10.30 10.83 -0.19 4,000
MQTM Maqbool Textile Mills Limited 22.50 22.80 22.50 22.76 0.26 24,000
MSOT Masood Textile Mills Limited 101.84 104.35 100.50 104.35 4.96 61,100
MEHT Mehmood Textile Mills Limited 245.78 248.86 245.78 248.86 11.85 1,500
MFTM Mohummed Farooq Textile Mills Limited 5.75 5.80 5.45 5.51 -0.10 69,500
MUBT Mubarak Textile Mills Limited 6.40 6.48 6.40 6.48 0.23 3,000
MUKT Mukhtar Textile Mills Limited 2.27 2.40 2.27 2.40 0.00 21,500
NPSM N.P. Spinning Mills Limited 36.34 36.34 36.34 36.34 -1.91 2,000
NAGC Nagina Cotton Mills Limited 73.52 75.52 73.52 75.52 -1.48 2,000
NSRM National Silk and Rayon Mills Limited 25.46 25.46 25.46 25.46 1.21 1,000
NCL Nishat Chunian Limited 43.00 43.20 42.21 42.60 -0.39 613,000
NML Nishat Mills Limited 123.70 124.50 122.00 122.61 -0.61 184,200
PSYL Pakistan Synthetics Limited 16.95 17.25 16.95 17.25 0.25 2,000
PASM Paramount Spinning Mills Limited 6.32 6.34 6.25 6.25 -0.11 2,000
PRET Premium Textile Mills Limited 102.00 103.75 100.00 101.86 -1.80 11,700
PRWM Prosperity Weaving Mills Limited 52.89 52.89 50.50 51.47 0.54 14,500
RAVT Ravi Textile Mills Limited 3.61 3.79 3.61 3.65 0.05 6,500
REDCO Redco Textiles Limited 3.51 3.63 3.40 3.58 -0.03 101,000
REWM Reliance Weaving Mills Limited 36.75 36.75 36.50 36.52 0.37 23,500
RUBY Ruby Textile Mills Limited 7.00 7.00 6.95 6.95 -0.05 1,000
SAIF Saif Textile Mills Limited 29.30 30.44 29.25 30.03 0.11 92,500
SJTM Sajjad Textile Mills Limited 15.21 15.21 15.21 15.21 1.00 18,000
SALT Salfi Textile Mills Limited 127.00 127.00 127.00 127.00 -2.46 500
SANE Salman Noman Enterpries Limited 4.50 4.50 4.25 4.25 0.15 5,000
SMTM Samin Textiles Limited 10.10 10.45 10.00 10.45 -0.05 4,500
SNAI Sana Industries Limited 88.50 89.00 87.75 88.07 0.01 9,500
SFL Sapphire Fibers Limited 325.01 355.39 325.01 355.39 16.92 11,500
SAPT Sapphire Textile Mills Limited 310.00 321.40 310.00 320.00 13.90 2,700
SSML Saritow Spinning Mills Limited 10.25 11.05 10.16 10.76 0.66 389,000
SRVI Service Industries Limited 873.43 892.12 870.00 892.12 42.48 24,900
SERT Service Textile Industries Limited 14.87 15.50 14.87 14.90 -0.97 37,000
SZTM Shahzad Textile Mills Limited 31.10 32.98 31.10 32.98 1.25 3,000
STML Shams Textile Mills Limited 30.74 31.00 30.74 31.00 0.50 3,500
SUHJ Suhail Jute Mills Limited 15.00 15.00 15.00 15.00 0.00 4,500
SURC Suraj Cotton Mills Limited 124.16 124.20 121.00 123.25 -0.91 2,500
TATM Tata Textile Mills Limited 45.30 45.30 45.30 45.30 0.95 2,000
TREET Treet Corporation Limited 132.15 135.50 130.51 131.25 -1.02 877,100
TCLTC Treet Corporation Limited (Pref Term Certificates) 48.90 48.90 48.80 48.80 0.36 4,000
TRPOL Tri-Star Ployester Limited 1.59 1.70 1.52 1.70 0.19 122,000
YOUW Yousuf Weaving Mills Limited 5.18 5.75 5.18 5.55 0.52 185,000
ZAHT Zahidjee Textile Mills Limited 16.80 17.60 16.80 17.30 0.39 50,000
ZTL Zephyr Textile Limited 10.50 10.70 10.25 10.32 0.15 131,500
ZIL ZIL Limited 94.10 94.10 94.10 94.10 0.00 200
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 608.00 623.00 600.02 615.58 4.76 34,600
FEROZ Ferozsons Laboratories Limited 403.00 410.00 402.11 403.12 -3.24 22,900
GLAXO GlaxoSmithKline (Pakistan) Limited 216.00 220.20 213.11 216.75 0.23 1,219,700
HINOON Highnoon Laboratories Limited 217.06 223.00 210.00 212.37 -7.87 46,000
IBLHL IBL HealthCare Limited 161.06 164.00 156.29 157.13 -7.38 123,100
OTSU Otsuka Pakistan Limited 109.40 112.95 109.00 109.78 -0.53 27,000
SAPL Sanofi-Aventis Pakistan Limited 760.00 780.00 740.00 760.50 -8.30 800
SEARL The Searle Company Limited 252.00 253.00 238.49 240.33 -10.71 659,400
WYETH Wyeth Pakistan Limited 4,499.99 4,500.00 4,400.00 4,500.00 50.00 600
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 3.63 3.78 3.63 3.70 0.04 298,000
Software and Computer Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
NETSOL NetSol Technologies Limited 32.00 32.92 32.00 32.92 1.56 1,400,500
Support Services (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRG TRG Pakistan Limited 11.79 12.12 11.40 12.01 0.37 7,515,000
Technology Hardware and Equipment (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 26.65 28.12 26.65 28.12 1.33 2,009,500
TPL TPL Trakker Limited 10.15 10.15 9.85 9.89 -0.05 272,000
Tobacco (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 476.15 476.15 476.15 476.15 22.67 100
PAKT Pakistan Tobacco Company Limited 969.00 969.00 914.00 926.00 -5.94 960
PMPK Philip Morris (Pakistan) Limited 827.00 847.50 825.00 825.73 -23.77 450
Travel and Leisure (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PHDL Pakistan Hotels Developers Limited 77.98 80.00 77.98 80.00 -2.08 1,000
PIAA Pakistan International Airlines Corporation 6.16 6.22 5.96 6.00 -0.15 1,323,000
Comments