Finance Home >> Stock Exchanges>> Karachi Stock Exchange


 Karachi Stock Exchange - Market Summary
     
Market Summary

Sep 23, 2014 13:16
Market Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index
StatusOpened
Advanced232
Current30173.95
Current22151.87
Current20665.03
Current49165.43
Volume107,106,490
Decline100
High30200.14
High22173.00
High20695.18
High49208.65
Value5,850,889,799.00
Unchanged15
Low29955.60
Low21979.37
Low20545.13
Low48700.65
Trades48,839
Total347
Change180.08
Change163.33
Change83.41
Change405.57
Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
Oil and Gas
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petrol.XD 548.05 546.02 550.00 546.01 550.00
1.95
4,350
Attock Refinery 192.66 192.70 195.20 192.40 194.50
1.84
134,900
Burshane LPG 36.20 36.75 36.95 35.15 35.22
-0.98
51,000
Byco Petroleum 9.97 10.05 10.97 10.01 10.80
0.83
7,903,000
Hascol Petrol. XD 72.16 72.05 73.05 71.70 72.80
0.64
441,000
Mari Petroleum 402.49 405.48 422.61 404.00 422.61
20.12
1,164,600
National Refin 194.29 193.50 197.00 193.50 196.00
1.71
59,800
Oil & Gas Devel XD 260.16 259.51 263.35 259.13 261.40
1.24
443,100
P.S.O. 360.99 362.50 366.25 361.16 364.90
3.91
541,400
Pak OilfieldsXD 539.33 540.99 542.85 540.00 541.60
2.27
194,000
Pak Petroleum 226.94 227.20 228.50 226.75 227.50
0.56
274,100
Pak Refinery 172.00 174.35 174.35 171.00 171.00
-1.00
3,600
Shell Pakistan 266.61 267.50 270.40 266.10 269.00
2.39
542,100

Chemicals
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 406.11 409.75 426.41 408.95 426.41
20.30
75,500
Arif Habib Corp. 25.51 25.41 25.75 25.35 25.56
0.05
76,500
Bawany Air Products 8.64 8.50 8.50 8.25 8.25
-0.39
11,500
Biafo Ind. 148.45 150.00 150.00 148.00 150.00
1.55
42,500
Dawood Hercules 69.90 69.48 70.00 68.55 69.75
-0.15
19,000
Descon Chemical 3.73 3.73 3.97 3.73 3.81
0.08
484,000
Descon Oxychem 6.48 6.51 6.70 6.47 6.65
0.17
224,000
Dewan Salman 2.00 2.05 2.05 1.98 2.00
0.00
67,000
Dynea Pakistan XD 45.75 44.03 47.30 44.03 47.00
1.25
28,000
Engro Corp SPOT 173.87 173.80 175.90 173.50 175.00
1.13
353,500
Engro Fertilize Ltd. 54.01 54.05 54.35 53.76 54.00
-0.01
1,194,000
Engro Polymer 11.78 11.90 12.20 11.80 12.04
0.26
454,000
Fatima Fert. 28.60 28.75 28.75 27.85 27.90
-0.70
261,000
Fauji Fert BinXD 41.09 41.11 41.55 41.05 41.54
0.45
109,500
Fauji Fert.XD 114.86 114.55 114.95 114.32 114.50
-0.36
250,100
Ghani Gases Ltd 24.63 24.50 24.70 24.20 24.70
0.07
40,000
ICI Pakistan 496.51 494.01 521.33 490.00 521.33
24.82
118,100
Ittehad Chem. 35.00 34.99 34.99 34.90 34.99
-0.01
13,500
Linde Pakistan XD 162.13 162.90 170.23 162.90 170.23
8.10
30,300
Lotte Chemical 6.94 6.95 7.30 6.95 7.16
0.22
3,434,000
Mandviwala 3.24 3.20 3.89 3.12 3.36
0.12
103,000
Nimir Ind.Chem. 27.76 27.01 27.50 27.00 27.05
-0.71
244,500
Pak Gum & Chem. 133.32 134.70 139.55 134.70 139.55
6.23
400
Shaffi Chemical 3.26 3.20 3.60 3.20 3.40
0.14
46,500
Sitara Chemical 369.33 379.00 379.00 363.00 363.00
-6.33
13,200
Sitara Peroxide 14.00 14.27 15.00 14.10 15.00
1.00
2,185,500
United Dist. 26.32 26.55 27.63 25.01 27.63
1.31
268,500

Forestry (Paper and Board)
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 51.82 52.50 54.41 49.99 54.41
2.59
356,500
Pak Paper Prod 50.01 50.25 50.25 50.25 50.25
0.24
1,500
Security PaperXDXB 65.18 66.00 66.30 65.00 65.50
0.32
4,500

Industrial metals and Mining
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Aisha Steel Mill 8.33 8.21 9.00 8.21 8.90
0.57
341,500
Aisha StelCoP/S 7.35 7.49 7.74 7.49 7.74
0.39
2,500
Crescent Steel 39.79 40.20 41.77 40.20 41.77
1.98
223,000
Dost Steels Ltd. 3.95 3.97 4.20 3.95 4.04
0.09
170,000
Huffaz Seamless 18.00 18.35 19.00 18.35 19.00
1.00
29,500
Int. Ind.Ltd.XD 63.13 66.28 66.28 64.81 66.28
3.15
561,000
Inter.Steel LtdXD 27.77 28.05 29.15 27.80 29.15
1.38
1,123,000
Siddiqsons Tin Plate 7.44 7.55 7.80 7.55 7.80
0.36
20,000

Construction and Materials (Cement)
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Akzo Nobel Pak. 191.43 201.00 201.00 192.00 201.00
9.57
263,000
Attock Cement XD 168.52 168.00 171.50 168.00 170.50
1.98
2,300
Bal.Glass 5.50 5.75 5.75 5.75 5.75
0.25
10,500
Berger Paints 56.73 57.00 59.56 56.15 59.56
2.83
265,500
Cherat Cement XDXR 55.60 55.50 56.40 55.50 55.80
0.20
691,000
D.G.K.Cement 82.12 81.90 83.48 81.85 82.85
0.73
2,042,500
Dadabhoy Cement 3.79 3.86 4.79 3.85 4.08
0.29
149,500
Dandot Cement 9.55 9.50 9.65 9.50 9.50
-0.05
2,500
Dewan Cement 6.90 6.90 6.99 6.79 6.86
-0.04
469,000
EMCO Industries 4.99 4.80 4.80 4.80 4.80
-0.19
500
Fauji Cement XD 19.24 19.11 19.48 19.10 19.45
0.21
1,402,000
Fecto Cement 48.63 48.20 50.40 48.20 49.50
0.87
299,000
Flying Cement 6.11 6.16 6.20 6.14 6.20
0.09
74,000
Gharibwal Cement 16.50 17.20 17.20 16.70 17.00
0.50
77,500
Javedan Corporation 53.76 0.00 53.76 53.76 53.76
0.00
13,000
Karam Ceramics XD 18.09 17.30 18.70 17.09 18.70
0.61
5,000
Kohat Cement 121.87 121.50 125.90 121.50 125.02
3.15
1,514,400
Lafarge Pak. 16.80 16.80 16.95 16.76 16.80
0.00
1,213,500
Lucky Cement 410.04 409.00 418.50 407.51 416.40
6.36
515,000
Maple Leaf Cement 28.03 28.20 28.39 27.81 28.24
0.21
1,813,000
Pioneer Cement 52.67 52.70 54.00 52.35 53.50
0.83
1,957,500
Power Cement Ltd. 5.57 5.58 5.60 5.50 5.55
-0.02
22,000
Shabbir Tiles 12.07 12.02 12.70 12.00 12.36
0.29
368,500
Thatta Cement 25.92 25.92 25.92 25.92 25.92
0.00
1,000

General Industrials
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.P.Board 5.86 6.40 6.80 6.38 6.80
0.94
109,500
Cherat Packaging 72.78 73.15 76.41 73.15 75.00
2.22
115,000
ECOPACK Ltd 17.96 18.00 18.44 17.90 18.10
0.14
234,000
Ghani Glass Ltd. 55.10 54.50 57.85 54.50 57.85
2.75
50,000
Ghani Value Glas 15.80 16.00 16.00 15.70 15.70
-0.10
6,500
MACPAC Films 16.00 16.30 16.30 16.29 16.29
0.29
2,500
Merit Packaging 19.16 19.40 20.04 19.10 19.90
0.74
217,500
Packages Ltd. 561.90 568.00 589.99 568.00 588.00
26.10
121,700
Siemens Pakistan 1114.83 1100.01 1160.00 1100.01 1140.00
25.17
1,640
Thal LimitedXD 221.68 222.00 232.76 222.00 232.76
11.08
21,500
Tri-Pack Films 178.49 179.00 187.40 179.00 184.70
6.21
30,000

Electronic and Electrical Goods
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Cables 104.50 103.00 105.00 103.00 105.00
0.50
1,300

Engineering
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan 52.47 55.09 55.09 54.90 55.09
2.62
50,000
AL-Ghazi Tract 293.50 294.50 301.51 294.00 299.98
6.48
85,200
Ghandhara Ind. 38.90 39.35 39.50 38.61 39.17
0.27
210,000
Hinopak Motor 601.19 611.00 619.90 603.10 614.00
12.81
10,600
K.S.B.Pumps 99.10 100.00 104.05 100.00 104.05
4.95
28,500
Millat Tractors 535.00 538.00 542.50 536.00 540.00
5.00
139,000

Industrial Transportation
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
P.N.S.C. 87.92 88.89 92.31 88.26 92.03
4.11
742,000
Pak Int.Bulk 21.32 21.36 22.18 21.00 21.69
0.37
3,956,500
Pak.Int.Cont XD 265.01 268.00 268.00 268.00 268.00
2.99
100

Support Services
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
TRG Pak (R) 1.30 1.24 1.58 1.07 1.51
0.21
2,381,500
TRG Pak Ltd 11.21 11.08 11.60 11.08 11.40
0.19
1,537,500

Automobile and Parts
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. XD 115.25 115.25 121.01 115.25 121.01
5.76
82,000
Atlas Battery XD 494.43 488.00 519.15 488.00 519.00
24.57
8,600
Atlas Honda Ltd 280.00 283.70 294.00 283.70 290.00
10.00
28,400
Bal.Wheels 46.30 48.61 48.61 48.61 48.61
2.31
8,500
Dewan Motors 6.72 6.70 6.95 6.66 6.87
0.15
1,483,000
Exide (PAK) 935.89 955.00 982.68 947.00 982.68
46.79
13,300
General TyreXD 104.37 106.21 108.50 105.60 106.98
2.61
790,000
Ghandhara Nissan 50.32 51.60 52.30 50.05 52.00
1.68
483,000
Ghani Automobile 5.09 5.15 5.54 5.08 5.39
0.30
2,283,500
Honda Atlas CarsXD 117.43 118.00 123.30 117.60 123.30
5.87
2,169,000
Indus Motor Co 673.42 676.00 686.00 675.00 681.99
8.57
35,350
Pak Suzuki 284.44 285.02 293.00 285.02 289.55
5.11
238,800
Sazgar Eng. 33.56 33.90 35.23 32.60 35.23
1.67
333,000

Beverages
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Murree Brewery 1010.00 1000.00 1000.00 960.00 1000.00
-10.00
560
Nirala MSR Food 16.91 16.90 17.60 16.70 17.49
0.58
467,000
Shezan Inter 969.00 930.00 967.99 930.00 967.99
-1.01
100

Food Producers
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adam Sugar 23.15 23.88 23.94 23.00 23.00
-0.15
31,000
AL-Noor Sugar 38.00 37.60 37.60 37.60 37.60
-0.40
500
Ansari Sugar 12.18 0.00 11.99 11.99 11.99
-0.19
500
Chashma Sugar 25.27 26.53 26.53 25.09 26.44
1.17
9,000
Clover Pakistan 126.14 132.44 132.44 132.44 132.44
6.30
3,500
Colony Sugar Mills 7.15 7.26 7.26 7.26 7.26
0.11
500
Dewan Sugar 3.16 3.59 3.59 3.20 3.35
0.19
10,000
Engro Foods Ltd. 106.20 105.60 108.70 105.60 108.50
2.30
947,900
Faran Sugar 37.00 37.00 37.00 37.00 37.00
0.00
500
Habib Sugar 37.80 37.99 39.00 37.90 38.49
0.69
77,500
Habib-ADM Ltd. 35.01 35.00 35.00 35.00 35.00
-0.01
500
Mehran SugarXD 96.25 95.50 98.00 95.00 98.00
1.75
10,100
Mirpurkhas 60.00 60.00 61.90 60.00 61.70
1.70
15,500
Mirza Sugar 2.92 2.90 3.14 2.90 3.05
0.13
48,000
MithchellsFruit 563.00 573.50 580.00 573.50 580.00
17.00
1,150
National Foods 705.00 704.00 705.00 702.90 702.90
-2.10
500
Noon Pakistan 30.75 31.00 32.00 31.00 32.00
1.25
6,000
NoonPakNonVot 15.08 15.49 15.97 15.25 15.60
0.52
24,000
Premier Suger Mills 77.55 75.55 79.00 75.55 79.00
1.45
1,000
Punjab Oil 90.30 86.50 86.70 86.50 86.70
-3.60
1,500
Quice Food 7.26 7.32 7.65 7.31 7.60
0.34
443,500
S.S.Oil 36.73 38.56 38.56 38.56 38.56
1.83
1,000
Sakrand Sugar 2.71 2.95 3.00 2.95 3.00
0.29
3,000
Shahmurad Sugar 41.29 41.75 41.75 41.75 41.75
0.46
500
Shakarganj Mills 16.00 15.30 16.25 15.30 16.25
0.25
14,500

Household Goods
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Hala Enterprise 12.03 12.40 12.40 12.00 12.10
0.07
12,500
Pak Elektron Ltd 29.32 29.34 29.43 28.90 29.21
-0.11
2,580,000
Singer Pak. XR 19.90 19.80 19.90 19.80 19.90
0.00
6,000
Tariq Glass Ind. 31.29 31.01 31.76 31.01 31.72
0.43
52,500

Lesiure Goods (Miscellaneous)
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays of Cambridge 54.00 54.00 55.25 54.00 55.25
1.25
2,500

Personal Goods (Textile)
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
(Colony) Thal 6.07 6.00 6.00 6.00 6.00
-0.07
500
Ali Asghar Textile 6.00 5.35 5.35 5.25 5.25
-0.75
3,000
Amtex Limited 3.22 3.22 3.39 3.21 3.37
0.15
236,000
Apollo TextileXD 23.83 25.02 25.02 23.00 25.02
1.19
3,000
Artistic Denim 89.19 92.00 93.64 91.50 93.64
4.45
94,000
Asim Textile 16.48 15.50 15.50 15.50 15.50
-0.98
1,000
Azgard Nine 5.42 5.38 5.53 5.36 5.42
0.00
378,000
Babri Cotton 72.68 69.05 69.05 69.05 69.05
-3.63
10,500
Bhanero Tex. 471.00 447.50 494.50 447.50 494.50
23.50
150
Bilal Fibres 8.74 8.49 8.89 8.25 8.59
-0.15
57,500
Blessed Tex. 143.41 146.90 147.00 145.00 145.00
1.59
1,000
Brothers Textile 8.79 9.20 9.20 9.00 9.05
0.26
44,000
Chakwal Spinn 12.87 11.87 11.87 11.87 11.87
-1.00
1,000
Chenab Limited 5.71 5.80 5.85 5.67 5.70
-0.01
55,000
Chenab Ltd.(Pref) 1.97 1.97 2.00 1.94 2.00
0.03
114,500
Colgate PalmoliveXD 1510.00 1520.00 1520.00 1520.00 1520.00
10.00
20
Colony Tex.Mills Ltd 5.28 5.25 5.29 5.20 5.25
-0.03
52,500
Crescent Fibres 30.75 32.25 32.25 32.25 32.25
1.50
1,000
Crescent Jute 3.91 4.04 4.06 4.00 4.00
0.09
51,000
Crescent Textile 20.51 20.00 20.80 20.00 20.80
0.29
20,500
D.S. Ind. Ltd. 4.44 4.43 4.68 4.43 4.50
0.06
58,500
Dawood Law 116.00 112.65 115.90 112.65 115.90
-0.10
1,600
Dewan Farooque Sp. 3.76 3.79 3.82 3.75 3.79
0.03
73,000
Dewan Khalid 10.50 10.79 10.79 10.79 10.79
0.29
500
Dewan Mushtaq 11.70 11.05 11.05 11.05 11.05
-0.65
500
Ellcot Spinning 88.10 86.00 87.00 84.00 87.00
-1.10
10,000
Faisal Spinning 149.28 144.00 156.74 144.00 156.74
7.46
21,600
Gadoon Textile 229.21 231.90 233.00 227.20 231.00
1.79
62,700
Ghazi Fabrics 9.82 10.48 10.82 10.00 10.00
0.18
10,000
Gul Ahmed 66.24 66.96 67.60 65.60 67.20
0.96
542,000
Gulistan Sp. 3.40 3.58 3.58 3.40 3.40
0.00
3,000
Hira Textile 10.33 10.40 10.60 10.32 10.50
0.17
102,000
Idrees Textile 17.00 16.25 16.25 16.20 16.20
-0.80
2,000
Ishaq Textiles 18.90 18.50 18.70 18.50 18.70
-0.20
2,000
Island Textile 925.00 878.75 878.75 878.75 878.75
-46.25
100
J.A.Textile 5.95 6.00 6.00 6.00 6.00
0.05
2,000
J.K.Spinning 35.45 35.95 35.95 35.95 35.95
0.50
1,000
Jubilee Spinning 4.41 4.74 4.74 4.44 4.44
0.03
1,500
Kohat Textile 15.20 14.90 15.20 14.90 15.20
0.00
2,000
Kohinoor Ind. 3.17 3.16 3.30 3.15 3.18
0.01
21,500
Kohinoor Mills 13.00 12.70 12.90 12.70 12.90
-0.10
1,000
Kohinoor Spining 23.95 23.52 24.40 23.25 24.00
0.05
125,000
Kohinoor Textile 23.60 23.56 23.75 23.45 23.50
-0.10
1,047,000
Land Mark Spinning 6.10 5.51 7.10 5.20 7.10
1.00
19,000
Leather Up Ltd. 15.00 14.40 14.50 14.11 14.38
-0.62
53,500
Maqbool Textile 20.87 20.25 20.50 20.25 20.50
-0.37
11,000
Masood Textile 105.40 105.50 110.67 105.50 110.67
5.27
74,500
Mehmood Tex 207.46 217.50 217.83 217.50 217.83
10.37
2,300
Mian Textile 3.50 3.35 3.50 3.35 3.50
0.00
11,500
Mohd.Farooq 5.99 6.09 6.70 6.05 6.15
0.16
562,000
Mubarak Textile 6.89 5.91 6.45 5.89 6.10
-0.79
35,000
Mukhtar Textile 2.51 2.48 2.60 2.46 2.55
0.04
15,000
Nagina Cotton 74.94 73.00 73.00 71.20 71.20
-3.74
5,500
Nishat (Chunian) 41.76 41.56 42.99 41.12 42.70
0.94
2,270,500
Nishat Mills Ltd 113.43 113.01 119.10 112.31 119.10
5.67
2,818,500
Pak Synthetics 16.36 15.99 16.00 15.99 16.00
-0.36
3,500
Prosperity Weav 47.00 47.00 47.00 47.00 47.00
0.00
1,500
Ravi Textile 3.80 3.76 3.76 3.75 3.75
-0.05
5,000
Redco Textile 3.74 3.93 3.97 3.80 3.90
0.16
27,000
Reliance Cotton 80.38 83.90 83.90 83.90 83.90
3.52
500
Reliance Weav 36.86 35.90 35.90 35.90 35.90
-0.96
1,500
Rupali Polyester 16.01 16.35 16.35 16.35 16.35
0.34
500
Saif Textile 26.72 25.76 26.20 25.39 26.00
-0.72
69,000
Salfi Textile 121.60 115.53 127.68 115.52 120.50
-1.10
9,000
Sally Textile 17.50 18.48 18.48 18.00 18.00
0.50
1,500
Samin Textile 10.91 10.26 10.26 10.25 10.25
-0.66
1,500
Sana Industries 95.00 93.50 93.50 91.60 91.60
-3.40
5,000
Sapphire Fiber 342.87 357.50 360.00 340.00 360.00
17.13
17,600
Saritow Spinning 10.41 10.40 10.57 10.40 10.57
0.16
12,000
Service Ind.Ltd XD 822.35 830.00 832.90 811.50 816.00
-6.35
3,050
Service Textile 14.31 15.31 15.31 15.31 15.31
1.00
1,000
Shahtaj Textile 141.00 146.90 148.00 146.90 148.00
7.00
1,500
Shams Textile 28.52 27.12 28.55 27.12 28.55
0.03
1,000
Suraj Cotton 103.07 102.05 102.05 100.50 100.50
-2.57
2,700
Tata Textile 39.82 37.83 41.81 37.83 41.81
1.99
198,000
Treet Corp 133.08 134.50 139.73 134.11 139.73
6.65
318,200
Treet Corp(PTCs) 57.33 60.00 60.19 60.00 60.19
2.86
1,500
Tri-Star Polyester 1.57 1.60 1.65 1.60 1.65
0.08
12,000
Yousuf Weaving 4.44 4.53 4.53 4.49 4.50
0.06
2,000
ZahidJee Tex. 14.40 14.60 15.40 14.60 15.40
1.00
13,000
Zephyr Textile 8.45 8.70 8.74 8.50 8.50
0.05
6,000
ZIL Limited 91.35 0.00 87.16 87.16 87.16
-4.19
100

Tobacco
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Tobacco 950.00 969.00 973.80 969.00 969.99
19.99
80
Philip Morris Pak. 649.50 630.00 630.00 630.00 630.00
-19.50
400

FUTURE CONTRACTS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AHCL-SEP 25.52 25.56 25.56 25.52 25.56
0.04
6,000
AICL-OCT 46.37 46.30 46.75 46.25 46.30
-0.07
335,000
AICL-SEP 47.00 47.00 47.20 46.81 46.91
-0.09
269,000
AKBL-OCT 22.11 21.94 22.15 21.94 22.11
0.00
77,000
AKBL-SEP 21.73 21.52 21.85 21.52 21.80
0.07
157,000
ATRL-OCT 194.00 194.50 197.49 194.50 196.75
2.75
26,000
ATRL-SEP 193.06 192.55 195.10 192.26 195.00
1.94
48,500
BAFL-OCT 29.41 29.00 29.00 29.00 29.00
-0.41
8,500
BAFL-SEP 29.00 28.75 28.75 28.70 28.70
-0.30
10,500
BOP-OCT 8.13 8.16 8.20 8.10 8.19
0.06
1,615,000
BOP-SEP 8.04 8.02 8.11 8.01 8.10
0.06
2,074,000
CHCC-OCT 56.00 55.80 56.30 55.75 55.85
-0.15
148,500
CHCC-SEP 56.00 55.50 56.50 55.15 55.80
-0.20
155,000
DAWH-SEP 70.19 70.49 70.50 70.00 70.00
-0.19
4,500
DGKC-OCT 79.72 79.30 80.85 79.30 80.35
0.63
1,015,500
DGKC-SEP 82.26 82.00 83.60 81.90 83.01
0.75
1,301,000
EFOODS-OCT 107.42 107.00 109.75 106.95 109.75
2.33
445,000
EFOODS-SEP 106.58 106.40 108.51 106.00 108.30
1.72
620,500
Engro Powergen 47.16 45.81 46.20 44.82 45.10
-2.06
1,590,500
ENGRO-OCT 173.41 173.90 175.69 173.90 175.00
1.59
149,500
ENGRO-SEP 172.37 172.49 174.00 171.90 173.20
0.83
172,500
EPCL-OCT 11.90 12.10 12.35 12.10 12.25
0.35
7,500
FABL-OCT 18.60 18.50 18.99 18.25 18.85
0.25
494,000
FABL-SEP 18.46 18.60 18.80 18.25 18.70
0.24
321,500
FATIMA-OCT 29.06 28.50 28.50 28.30 28.30
-0.76
2,000
FATIMA-SEP 28.67 28.10 28.10 28.10 28.10
-0.57
1,000
FCCL-OCT 19.35 19.68 19.68 19.60 19.65
0.30
519,500
FCCL-SEP 19.28 19.39 19.50 19.38 19.43
0.15
524,000
FFBL-OCT 41.50 41.00 41.50 41.00 41.50
0.00
1,000
FFBL-SEP 41.11 41.20 41.20 41.20 41.20
0.09
500
FFC-OCT 115.75 115.75 115.75 115.75 115.75
0.00
500
FFC-SEP 115.00 114.99 115.00 114.80 114.80
-0.20
6,000
GATM-OCT 67.02 66.99 68.50 66.99 68.49
1.47
11,000
GATM-SEP 66.63 66.01 67.50 65.85 67.31
0.68
27,000
KEL-OCT 8.18 8.25 8.25 8.22 8.22
0.04
1,500
KEL-SEP 8.18 8.20 8.20 8.11 8.17
-0.01
98,500
LPCL-OCT 16.91 17.15 17.15 17.00 17.01
0.10
63,000
LPCL-SEP 16.85 16.85 16.95 16.82 16.85
0.00
202,500
LUCK-OCT 401.99 401.00 407.00 400.21 405.00
3.01
155,000
LUCK-SEP 410.38 409.15 415.50 407.56 415.00
4.62
396,500
MCB-OCT 286.62 285.00 285.00 285.00 285.00
-1.62
1,000
MCB-SEP 283.67 282.60 282.85 282.60 282.85
-0.82
1,000
MLCF-OCT 28.37 28.25 28.64 28.25 28.50
0.13
1,400,000
MLCF-SEP 28.10 28.10 28.37 27.92 28.30
0.20
1,946,500
NBP-OCT 60.53 60.50 60.84 60.50 60.75
0.22
120,000
NBP-SEP 60.00 60.00 60.39 60.00 60.15
0.15
195,000
NCL-OCT 42.39 42.40 43.14 41.80 43.00
0.61
514,000
NCL-SEP 41.79 41.37 42.99 41.37 42.62
0.83
402,000
NML-OCT 114.02 114.74 119.72 114.25 119.72
5.70
409,500
NML-SEP 113.56 113.00 119.23 112.50 119.23
5.67
1,115,500
NPL-SEP 40.05 41.99 42.00 39.51 39.51
-0.54
343,000
OGDC-OCT 262.00 260.55 262.50 260.50 261.80
-0.20
87,500
OGDC-SEP 261.02 259.50 263.00 259.50 262.00
0.98
79,000
PAEL-OCT 29.60 29.50 29.60 29.10 29.45
-0.15
1,310,500
PAEL-SEP 29.38 29.36 29.45 28.93 29.20
-0.18
1,313,000
PIOC-OCT 51.46 51.90 52.63 51.90 52.00
0.54
288,000
PIOC-SEP 52.89 52.61 54.00 52.31 53.55
0.66
442,000
PPL-OCT 222.41 223.49 224.00 222.20 223.00
0.59
72,000
PPL-SEP 226.93 227.02 228.90 227.00 228.00
1.07
116,500
PSO-OCT 361.71 361.99 366.90 361.75 365.50
3.79
175,000
PSO-SEP 361.87 362.15 366.50 361.50 365.25
3.38
343,000
PTC-OCT 24.30 24.30 25.24 24.30 24.65
0.35
17,500
PTC-SEP 24.05 24.10 24.50 24.07 24.31
0.26
144,000
SNGP-SEP 21.63 20.80 21.65 20.70 21.60
-0.03
14,000
SSGC-OCT 28.93 28.90 29.25 28.90 29.25
0.32
1,000
SSGC-SEP 28.52 28.61 28.80 28.61 28.80
0.28
25,000
UBL-OCT 195.37 194.50 196.49 194.50 195.50
0.13
19,000
UBL-SEP 194.67 193.50 194.99 193.10 193.61
-1.06
47,000

Health Care Equipment and Services
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Shifa Int.Hosp 163.41 165.00 170.00 160.01 167.50
4.09
34,300

Pharma and Bio Tech
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. XD 587.13 585.00 616.48 585.00 606.20
19.07
63,400
Ferozsons (Lab) 380.40 386.00 395.00 361.38 366.00
-14.40
149,700
GlaxoSmithKline 184.49 185.10 193.71 184.50 191.50
7.01
1,785,100
Highnoon (Lab) 234.46 232.00 233.00 224.50 230.00
-4.46
26,900
IBL HealthCare 132.77 139.40 139.40 139.40 139.40
6.63
37,000
Otsuka Pak 106.81 110.05 112.15 110.05 112.15
5.34
45,500
Sanofi-Aventis 771.00 770.00 770.00 765.00 765.00
-6.00
200
The Searle Comp 250.00 253.00 256.00 251.10 253.65
3.65
756,900
Wyeth Pak Ltd 4400.00 4190.00 4190.00 4180.00 4190.00
-210.00
40

Media
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Hum Network 134.25 135.99 140.96 134.56 139.90
5.65
415,300
Media Times Ltd 2.28 2.35 2.43 2.25 2.38
0.10
165,000

Travel and Leisure
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 5.83 5.90 5.93 5.83 5.87
0.04
495,500
Pak Hotels 86.75 0.00 82.99 82.99 82.99
-3.76
500

Fixed Line Telecommunication
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
P.T.C.L. 23.99 24.17 24.42 24.00 24.33
0.34
409,000
Pak Datacom 81.88 83.99 83.99 82.50 82.50
0.62
3,000
Telecard Limited 3.63 3.60 3.90 3.60 3.77
0.14
2,294,000
WorldCall Telecom 1.83 1.83 1.94 1.83 1.87
0.04
322,500

Electricity
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 20.16 21.16 21.16 20.25 21.16
1.00
6,000
Hub Power Co. SPOT 67.17 67.10 67.38 66.90 67.00
-0.17
199,000
Ideal Energy Ltd. 4.66 4.89 5.35 4.89 5.35
0.69
2,000
Japan Power 2.13 2.15 2.23 2.12 2.20
0.07
646,500
K-Electric Ltd. 8.19 8.20 8.20 8.14 8.15
-0.04
2,568,000
Kohinoor Energy XD 43.94 44.14 44.30 43.55 43.60
-0.34
90,500
Kohinoor Power 2.50 2.30 2.40 2.30 2.40
-0.10
1,000
Kot Addu Power 64.95 64.95 65.00 64.65 64.75
-0.20
21,500
Lalpir Power 16.90 16.70 16.70 16.70 16.70
-0.20
5,000
Nishat Power 39.96 39.75 40.00 39.50 39.51
-0.45
40,500
NishatChunPower 44.29 44.00 44.25 42.60 43.40
-0.89
88,500
Pakgen Power 17.73 17.80 17.90 17.61 17.66
-0.07
48,000
S.G.Power 2.05 2.12 2.12 2.12 2.12
0.07
1,000
Sitara Energy 35.00 35.00 36.00 35.00 36.00
1.00
9,500
Southern Electric 1.68 1.71 1.73 1.71 1.72
0.04
43,000
Tri-Star PowerXD 1.55 1.61 1.61 1.61 1.61
0.06
500

Multiutilities (Gas and water)
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Sui North Gas 21.52 21.48 21.70 21.35 21.55
0.03
150,000
Sui South Gas 28.47 28.30 28.80 28.10 28.56
0.09
427,500

Commercial Banks
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank 107.01 107.25 107.95 107.05 107.95
0.94
11,500
Askari Bank 21.66 21.66 21.87 21.59 21.84
0.18
815,500
B.O.Punjab 8.01 8.00 8.10 8.00 8.08
0.07
1,515,500
Bank Al-Falah 28.94 28.93 29.00 28.55 28.62
-0.32
702,500
Bank AL-Habib 46.01 46.00 46.00 45.95 46.00
-0.01
159,000
Bank Islami(R) 1.91 2.91 2.91 2.58 2.91
1.00
142,500
Bank Of Khyber 8.75 8.70 8.75 8.70 8.70
-0.05
3,500
Bankislami Pak. XR 10.26 10.44 10.75 10.38 10.60
0.34
294,500
Faysal Bank 18.44 18.50 18.95 18.25 18.70
0.26
2,757,000
Habib Bank Ltd 208.35 208.00 210.95 207.61 209.00
0.65
81,000
Habib Metropol 30.82 30.70 30.99 30.65 30.65
-0.17
81,000
JS Bank Ltd 5.60 5.55 5.70 5.50 5.65
0.05
406,500
KASB Bank Ltd. 1.65 1.65 1.66 1.55 1.55
-0.10
193,000
MCB Bank Ltd XD 282.06 281.20 283.79 281.20 282.70
0.64
6,700
Meezan Bank 40.35 40.36 41.00 40.36 41.00
0.65
2,000
National Bank. 59.86 59.99 60.50 59.86 60.10
0.24
451,500
NIB Bank Limited 2.15 2.13 2.18 2.13 2.15
0.00
522,500
Samba Bank 7.91 7.85 8.09 7.85 7.90
-0.01
19,500
SilkBank Limited 2.33 2.36 2.36 2.30 2.36
0.03
1,233,000
Soneri Bank Ltd 12.80 12.76 12.76 12.75 12.76
-0.04
4,000
St.Chart.Bank XD 24.20 24.20 24.30 24.00 24.30
0.10
14,000
Summit Bank 3.46 3.41 3.55 3.31 3.31
-0.15
1,175,000
United BankXD 194.12 194.00 194.50 193.12 193.27
-0.85
1,155,800

Non Life Insurance
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 46.95 47.00 47.01 46.75 46.86
-0.09
822,000
Ask.Gen.Ins. 23.35 23.50 24.00 23.50 24.00
0.65
66,000
Atlas Ins. Ltd 67.23 67.24 68.00 66.50 68.00
0.77
13,500
Century Ins. 18.72 18.85 19.72 18.85 19.72
1.00
126,500
Cyan Limited SPOT 116.47 116.74 116.74 113.50 113.50
-2.97
122,000
EFU General 123.49 123.00 124.50 122.00 123.99
0.50
34,600
Habib Ins. 17.65 17.85 18.65 17.85 18.65
1.00
117,000
IGI Insurance 216.00 215.00 226.80 214.15 226.80
10.80
431,500
Pak Reinsurance 25.27 25.39 25.50 25.06 25.47
0.20
68,500
Reliance Ins. 9.20 9.20 9.60 9.20 9.60
0.40
31,000
Shaheen Ins. 6.10 6.00 6.08 6.00 6.08
-0.02
6,000
Silver Star Ins. 9.30 9.88 10.29 9.88 10.29
0.99
3,000
TPL Direct Insurance 25.00 25.00 25.00 24.25 25.00
0.00
301,500
United Insurance 22.41 22.06 23.30 22.01 23.30
0.89
9,000

Life Insurance
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
East West Life 6.25 6.10 6.49 6.10 6.49
0.24
5,500
IGI Life Ins. 117.77 123.65 123.65 116.00 118.10
0.33
86,000
Jubile Life Ins.XD 295.00 299.99 300.00 299.00 300.00
5.00
2,000

Real Estate Investment and Services
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital LTD. 67.20 67.20 67.20 67.20 67.20
0.00
500
Pace (Pak) Ltd. 3.85 3.94 3.95 3.83 3.84
-0.01
261,000

Financial Services
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Ltd.XD 53.40 53.86 53.86 52.60 52.70
-0.70
11,000
Arpak Int. 11.20 10.30 10.30 10.30 10.30
-0.90
500
Cap.Assets Leasing 5.75 5.50 5.50 5.50 5.50
-0.25
3,500
Dawood Equities 2.72 2.95 2.95 2.80 2.85
0.13
12,000
F. Nat.Equities 2.40 2.50 2.50 2.50 2.50
0.10
27,000
Grays Leasing 5.30 5.50 5.50 4.90 5.40
0.10
30,500
IGI Inv.Bank 1.38 1.36 1.36 1.31 1.33
-0.05
61,000
Invest Bank 1.71 1.70 1.75 1.70 1.75
0.04
3,500
Ist.Dawood Bank 1.31 1.30 1.39 1.30 1.30
-0.01
25,500
Jah.Sidd. Co. 10.14 10.12 10.66 10.11 10.50
0.36
3,698,500
JS Global Cap. 34.01 34.80 34.99 34.80 34.99
0.98
1,500
JS Investments 11.21 11.30 11.50 11.15 11.40
0.19
239,000
MCB-ARIF Habib 16.90 0.00 16.88 16.88 16.88
-0.02
500
Next Capital 5.00 0.00 5.00 5.00 5.00
0.00
55,000
Orix Leasing 38.99 39.29 39.29 38.35 38.60
-0.39
66,000
Pervez Ahmed 3.31 3.31 3.73 3.31 3.55
0.24
2,843,000
Saudi Pak Leasing 3.00 3.18 3.19 2.95 3.15
0.15
100,000
Sec. Inv. Bank 2.50 2.68 2.98 2.68 2.68
0.18
1,000
Security Leasing 3.55 3.49 3.60 3.10 3.10
-0.45
16,000
Stand.ChartLeas 9.90 10.64 10.64 9.77 9.77
-0.13
28,500

Equity Investment Instruments
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 3.10 3.25 3.25 3.19 3.19
0.09
2,000
B.R.R.Guardian 5.89 6.10 6.25 6.00 6.00
0.11
625,500
Cres. Stand.Mod 2.04 2.09 2.60 1.90 2.45
0.41
1,076,000
Elite Cap.Mod 4.05 4.04 4.04 4.04 4.04
-0.01
500
Golden Arrow 10.01 10.00 10.02 9.95 10.00
-0.01
298,500
Habib Modaraba XD 8.86 8.89 8.89 8.56 8.56
-0.30
50,000
I.B.L.Modaraba 3.14 3.35 3.35 2.95 3.30
0.16
66,500
KASB Mod SPOT 4.24 4.01 4.10 4.00 4.10
-0.14
20,000
Nat.Bank Mod. 3.70 3.75 3.80 3.75 3.80
0.10
4,000
Pak Oman Adv 8.90 9.50 9.50 9.50 9.50
0.60
10,000
PICIC Growth XD 28.16 28.02 28.17 28.01 28.17
0.01
23,500
PICIC Inv.Fund XD 12.25 12.11 12.33 12.06 12.23
-0.02
30,500
Prud Mod.1st 2.15 2.21 2.21 2.21 2.21
0.06
500
Punjab Modaraba 3.75 3.85 4.20 3.85 4.10
0.35
264,500
Stand.Char. Mod 27.35 27.00 27.00 27.00 27.00
-0.35
2,500
Tri-Star Mutual 3.92 3.85 3.85 3.85 3.85
-0.07
500
U.D.L.Modaraba 29.71 31.19 31.19 29.50 30.60
0.89
318,000
Unicap Modaraba 2.00 1.81 1.81 1.81 1.81
-0.19
9,000

Software and Computer Services
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Netsol Tech. 27.73 27.80 28.35 27.80 28.00
0.27
390,500

Technology Hardware and Equipment
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Ltd 26.38 26.40 26.80 26.26 26.55
0.17
347,000
TPL Trakker Ltd 10.31 10.55 10.70 10.06 10.20
-0.11
299,500

 
 KSE Market Summary
KSE Market Summary - Find Online Karachi Stock Exchange (KSE) Market Summery Live on Hamariweb.com with daily updated kse share prices, kse data, stocks details summary and complete market watch.

Disclaimer: All information on this page are taken from third party reliable sources of relevant industry channels, with simple aim just for general information for our users. Hamariweb never endorse or recommend for any trading advice as well as accuracy of data provided here.

More On Hamariweb
News Home
Latest News
Student News
Science & Technology
Sports
Entertainment
World News
Dictionary
English Urdu Dictionary
Arabic Urdu Dictionary
Spanish Urdu Dictionary
Hindi Urdu Dictionary
French Urdu Dictionary
German Urdu Dictionary
Cricket
Live Cricket
Cricket Highlights
Dream Team
Player Profiles
Sports News
Sports Games
Mobiles
Mobile Phones
Ringtones
Mobile Games
Mobile Softwares
SMS Messages
Web2SMS
Directories
Web Directory
Edu Directory
Important Phone No.
Postal Codes
Country Codes
City Codes
Islam
Online Audio Quran
Quran Recitation
Online Naats
Islamic Names
Islamic Articles
Islamic Wallpapers
Finance
Biz News
Stock Exchanges
Business Directory
Forex Rates
Gold Rates
Prize Bonds
Classifieds
Jobs in Pakistan
House For Sale
Furniture For Sale
Mobiles for Sale
Bikes For Sale
Cars For Sale
Articles
Politics
Society and Culture
Religion
Other/Miscellaneous
Literature & Humor
Education
Poetry
Love / Romantic
Sad
General
Life
Religious
Humorous
Other Sections
Urdu Search
My Report
Food & Recipes
Blogs
Forum
Academic Results

Career Counseling
Weather Updates
Free Softwares
Desktop Wallpapers
Greeting Cards
Urdu Editor
About us | Contact Us | Feedback | Advertising | Privacy Policy | Site Map | Jobs @ Hamariweb
Copyright © 2014 HamariWeb.com All Rights Reserved.