KSE Market Summary - Karachi Stock Exchange

03 Sep, 2015 KSE Market Summary - It is easy to find live and updated KSE 100 index live market summary with KSE share prices, KSE data, stocks details summary and complete market watch on Hamariweb. Find out all 36 sectors listed companies shares live updates only on Hamariweb.com

     
Market Summary

Sep 03, 2015 15:50
Market Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index
StatusClosed
Advanced157
Current34397.33
Current24031.99
Current20978.94
Current57453.89
Volume260,294,540
Decline183
High34610.75
High24213.44
High21131.69
High58042.60
Value10,458,064,161.20
Unchanged13
Low34309.76
Low24013.12
Low20918.71
Low57318.81
Trades79,657
Total353
Change87.57
Change-5.76
Change60.23
Change115.32
Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Trac. XD 484.00 470.00 482.00 465.00 469.60
-14.40
5,200
Atlas Honda Ltd 355.00 350.00 350.00 350.00 350.00
-5.00
1,200
Dewan Motors 10.70 10.85 11.24 10.70 10.98
0.28
4,402,000
Ghandhara Ind. 116.78 118.99 122.61 118.99 122.61
5.83
282,500
Ghandhara Nissan 127.51 128.90 133.88 128.90 133.88
6.37
176,500
Ghani Automobile 10.34 10.40 10.93 10.40 10.66
0.32
1,388,000
Hinopak Motor 1098.00 1061.00 1099.00 1061.00 1080.33
-17.67
4,650
Honda Atlas Cars 239.08 238.00 243.25 237.50 238.32
-0.76
70,200
Indus Motor Co 1159.62 1158.00 1170.00 1150.00 1164.26
4.64
5,440
Millat Tractors 654.00 659.90 660.00 653.00 655.84
1.84
7,650
Pak Suzuki 421.77 423.99 425.49 419.05 421.26
-0.51
83,500
Sazgar Eng. 38.35 38.60 38.60 37.05 37.74
-0.61
22,000

AUTOMOBILE PARTS & ACCESSORIES
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 176.60 176.01 181.99 174.55 175.97
-0.63
117,700
Atlas Battery 745.00 735.05 744.95 731.00 731.88
-13.12
950
Bal.Wheels 77.25 75.10 75.10 73.39 73.39
-3.86
6,000
Exide (PAK) XD 961.41 985.00 985.00 985.00 961.41
0.00
20
General Tyre 154.47 155.00 158.50 155.00 156.49
2.02
54,300
Thal Limited 287.00 281.20 284.00 281.01 281.98
-5.02
8,100

CABLE & ELECTRICAL GOODS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Climax Eng. 20.95 0.00 20.00 20.00 20.95
0.00
1,500
Johnson & Philips 20.60 20.25 20.50 20.25 20.25
-0.35
3,000
Pak Elektron 87.17 87.98 88.50 84.60 86.91
-0.26
8,565,500
Pakistan Cables 186.25 185.00 190.00 180.25 181.33
-4.92
23,600
Singer Pak. XR 18.53 18.52 18.85 18.40 18.49
-0.04
89,500
TPL Trakker Ltd 20.12 20.50 20.85 19.70 19.91
-0.21
7,006,500

CEMENT
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 201.00 202.70 202.70 200.01 201.98
0.98
5,500
Bestway Cement 147.40 154.00 154.00 145.00 145.90
-1.50
1,000
Cherat Cement 89.17 89.89 90.51 88.30 88.60
-0.57
558,500
D.G.K.Cement 143.84 144.60 145.49 142.35 142.79
-1.05
1,430,000
Dandot Cement 10.31 10.31 10.95 10.30 10.64
0.33
130,000
Dewan Cement 18.39 18.59 18.78 17.85 18.09
-0.30
18,033,000
Fauji Cement 35.96 36.00 36.38 35.92 36.12
0.16
2,851,500
Fecto Cement 74.90 76.35 76.35 73.50 73.61
-1.29
48,500
Flying Cement 10.18 10.10 10.20 9.97 10.03
-0.15
72,000
Gharibwal Cement 29.40 30.00 30.64 28.15 30.00
0.60
74,000
Javedan Corp. 30.95 31.50 31.75 31.00 31.00
0.05
46,500
Kohat Cement 219.20 219.20 220.99 219.20 219.52
0.32
1,700
Lucky Cement 531.00 534.50 534.79 530.11 531.53
0.53
184,200
MapleLeafCement 74.39 74.95 75.50 73.10 73.28
-1.11
1,998,000
Pakcem Limited 19.26 19.30 19.50 19.01 19.05
-0.21
698,000
Pioneer Cement 87.00 87.65 88.25 86.60 87.13
0.13
116,500
Power Cement Ltd. 11.54 11.80 12.10 11.10 11.44
-0.10
13,582,000
Safe Mix Con.Ltd 11.63 11.65 11.89 11.15 11.33
-0.30
134,000

CHEMICAL
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 9.78 10.00 10.00 9.00 9.56
-0.22
788,000
Akzo Nobel Pak. 289.00 294.00 294.00 285.00 287.65
-1.35
2,700
Archroma Pak 456.81 455.00 460.00 455.00 456.91
0.10
23,600
Bawany Air Products 8.98 8.99 9.05 8.75 8.79
-0.19
21,500
Berger Paints 103.20 105.00 105.00 101.50 102.13
-1.07
20,500
Biafo Ind. 241.01 242.00 245.00 241.00 242.29
1.28
22,000
Buxly Paints 44.00 41.81 43.99 41.80 41.81
-2.19
3,000
Data Agro 11.80 11.80 11.80 11.51 11.75
-0.05
3,500
Descon Chemical 6.15 6.10 6.35 6.10 6.20
0.05
896,000
Descon Oxychem 5.21 5.13 5.45 5.13 5.26
0.05
253,000
Dynea Pakistan 52.00 51.99 51.99 51.99 51.99
-0.01
1,000
Engro Polymer 11.00 11.01 11.98 11.01 11.39
0.39
3,553,500
Ghani Gases Ltd 34.13 34.80 34.80 33.49 33.73
-0.40
88,500
ICI Pakistan 524.37 523.00 523.50 518.00 519.48
-4.89
6,200
Ittehad Chem. 46.18 47.45 48.48 46.70 48.19
2.01
595,000
Linde Pakistan 118.43 119.99 120.25 117.60 117.88
-0.55
34,000
Lotte Chemical 7.13 7.20 7.29 7.00 7.13
0.00
2,419,000
Nimir Ind.Chem. 29.61 30.00 30.24 29.00 29.60
-0.01
103,000
Pak.P.V.C. 5.23 5.20 5.20 5.19 5.20
-0.03
2,000
Sardar Chemical 8.50 8.30 8.70 8.20 8.65
0.15
14,500
Sitara Peroxide 13.21 13.23 13.59 13.23 13.30
0.09
52,500

CLOSE - END MUTUAL FUND
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Golden Arrow 11.66 11.56 11.80 11.33 11.43
-0.23
213,000
PICIC Growth 25.00 25.40 25.85 25.01 25.25
0.25
121,000
PICIC Inv.Fund 11.74 11.83 11.95 11.82 11.89
0.15
5,000

COMMERCIAL BANKS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied BankXD 100.00 101.48 102.98 99.99 100.07
0.07
60,200
Askari Bank SPOT 23.37 23.58 23.86 23.25 23.50
0.13
1,110,500
B.O.Punjab 8.80 8.81 9.08 8.80 8.84
0.04
5,124,500
Bank Al-Falah 27.90 27.90 28.00 27.75 27.96
0.06
1,634,500
Bank AL-Habib 43.51 43.50 44.00 43.50 43.81
0.30
410,000
Bank Of Khyber 11.19 11.20 11.20 10.92 11.00
-0.19
3,000
Bankislami Pak. 11.36 11.73 11.74 11.40 11.50
0.14
17,500
Faysal Bank 16.11 16.19 16.35 16.07 16.13
0.02
1,110,000
Habib Bank SPOT 213.03 211.55 214.93 211.55 214.00
0.97
357,000
Habib Metropol. SPOT 33.02 33.20 33.40 33.15 33.37
0.35
31,000
JS Bank Ltd 7.56 7.40 7.80 7.40 7.66
0.10
80,000
MCB Bank LtdXD 246.31 248.40 251.00 245.02 250.96
4.65
219,200
Meezan BankXD 48.95 48.51 48.51 48.50 48.50
-0.45
4,000
National Bank. 52.72 53.20 54.35 52.80 53.82
1.10
894,500
NIB Bank Limited 2.15 2.15 2.24 2.13 2.13
-0.02
3,080,000
Samba Bank 7.00 6.81 6.90 6.80 6.80
-0.20
12,000
Silk Bank Ltd 1.86 1.88 1.92 1.87 1.91
0.05
2,532,000
Soneri Bank Ltd 13.55 13.50 13.85 13.41 13.50
-0.05
89,500
St.Chart.Bank 23.51 23.60 24.00 23.52 24.00
0.49
78,000
Summit Bank 4.20 4.28 4.30 4.20 4.20
0.00
195,000
United BankXD 163.95 164.01 164.01 161.50 162.01
-1.94
1,336,800

ENGINEERING
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Aisha Steel Mill 9.03 9.15 9.15 8.94 8.94
-0.09
19,000
Bolan Casting 81.05 81.25 83.50 77.00 77.00
-4.05
69,500
Crescent Steel 109.04 109.00 111.99 106.06 107.10
-1.94
301,000
Dadex Eternit 51.00 49.50 49.50 49.50 49.50
-1.50
500
Dost Steels Ltd. 9.50 9.65 9.87 9.45 9.60
0.10
55,500
Drekkar Kings 27.36 28.00 28.72 27.80 28.72
1.36
95,500
Drekkar Kingswa(R) 13.16 13.35 14.16 13.35 14.16
1.00
932,500
Huffaz Seamless 20.75 20.99 20.99 20.99 20.99
0.24
500
Int. Ind.Ltd. SPOT 74.45 75.20 76.48 73.65 74.10
-0.35
225,500
Inter.Steel Ltd 27.94 28.00 28.70 27.75 28.03
0.09
154,000
K.S.B.Pumps 231.00 230.00 231.00 228.00 228.08
-2.92
5,100
Mughal Iron&Ste 63.26 63.50 66.42 63.50 65.41
2.15
1,347,000
Pak Engineering 124.00 126.00 126.00 126.00 124.00
0.00
100

FERTILIZER
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 51.95 51.70 52.60 51.00 51.36
-0.59
297,500
Dawood Hercules SPOT 131.11 132.97 134.74 132.00 134.05
2.94
523,100
Engro Corp 331.73 333.90 337.48 325.00 327.93
-3.80
4,266,900
Engro Fert. SPOT 99.19 99.90 100.72 98.40 98.62
-0.57
2,837,500
Fatima Fert. 50.68 50.30 50.50 49.99 50.24
-0.44
803,500
Fauji Fert Bin 64.43 65.20 65.35 61.70 62.20
-2.23
10,331,000
Fauji Fert. 135.50 135.99 136.70 135.08 135.29
-0.21
536,000

FOOD & PERSONAL CARE PRODUCTS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 87.62 89.00 92.00 89.00 92.00
4.38
1,278,500
Clover Pakistan 85.44 86.80 86.80 84.75 85.49
0.05
11,500
Engro Foods Ltd. 160.37 160.88 162.55 158.20 159.83
-0.54
812,500
Gillette Pak 260.00 270.00 270.00 270.00 270.00
10.00
100
Ismail Industr 232.50 238.00 238.00 238.00 238.00
5.50
200
MithchellsFruit 397.52 399.00 399.00 399.00 399.00
1.48
100
Murree Brewery 1020.73 1054.00 1054.00 969.70 1039.48
18.75
400
National Foods 357.69 363.00 366.00 344.00 345.00
-12.69
16,700
Nirala MSR Food 14.88 15.10 15.10 14.70 14.77
-0.11
34,000
Noon Pakistan 231.30 239.00 239.00 219.74 219.74
-11.56
33,500
NoonPakNonVot 119.83 125.81 125.81 113.84 113.84
-5.99
10,000
Quice Food 10.73 10.73 11.15 10.73 10.85
0.12
1,457,000
Rafhan MaizeXD 9125.00 8900.00 9400.00 8900.00 9300.00
175.00
140
Shezan Inter. 855.00 832.00 832.00 825.00 826.00
-29.00
300
Shield Corp. 293.90 288.00 288.00 285.00 285.00
-8.90
200
Treet Corp 69.04 69.50 70.75 69.00 69.24
0.20
1,355,500

GLASS & CERAMICS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 4.70 4.52 4.52 4.52 4.52
-0.18
500
EMCO Industries 6.03 6.51 6.95 5.85 5.98
-0.05
107,000
Ghani Glass Ltd 108.40 109.00 109.50 107.00 107.01
-1.39
27,500
Ghani Global Glass L 20.51 21.00 21.29 20.55 20.79
0.28
1,926,000
Ghani Value Glas 36.37 36.00 36.00 34.56 34.56
-1.81
34,500
Karam Ceramics 23.65 23.99 23.99 23.99 23.99
0.34
500
Shabbir Tiles 9.16 9.26 9.61 9.10 9.32
0.16
1,076,000
Tariq Glass Ind. 75.49 76.00 78.89 76.00 76.32
0.83
218,500

INSURANCE
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 55.65 55.89 56.40 55.50 55.99
0.34
885,500
Atlas Ins. Ltd 74.04 74.00 74.00 73.50 73.51
-0.53
8,000
Century Ins. 23.60 23.75 23.75 23.75 23.75
0.15
1,000
Cres.Star Ins.Ltd. 10.67 10.42 11.30 10.33 10.88
0.21
584,500
Cyan Limited 81.47 81.51 82.20 80.80 81.25
-0.22
24,500
East West Life 9.84 9.23 9.23 8.84 8.84
-1.00
27,000
EFU General 150.00 150.00 151.50 147.15 150.65
0.65
1,900
EFU Life Assr. 250.00 250.00 255.00 250.00 255.00
5.00
7,000
Habib Ins. 19.90 20.10 20.10 19.90 19.90
0.00
19,000
IGI Insurance 231.41 232.00 232.25 228.01 229.38
-2.03
25,300
IGI Life Ins. 128.79 124.50 125.00 124.00 124.67
-4.12
800
Jubile Life Ins.XD 496.00 500.00 500.00 500.00 500.00
4.00
2,300
JubileeGen. SPOT 110.50 110.00 110.00 110.00 110.00
-0.50
5,000
Pak Gen.Ins. 9.00 9.00 9.00 9.00 9.00
0.00
15,500
Pak Reinsurance 35.54 36.20 36.20 34.93 35.50
-0.04
49,000
PICIC Ins.Ltd. 11.00 10.02 10.40 10.00 10.40
-0.60
20,500
Reliance Ins. 14.01 14.01 14.10 14.01 14.10
0.09
10,000
Shaheen Ins. 6.05 6.05 6.05 5.90 6.00
-0.05
23,000
United Insurance 23.50 23.16 23.99 22.70 23.01
-0.49
35,000
Universal Insurance 8.00 8.00 8.00 7.92 7.92
-0.08
4,000

INV. BANKS / INV. COS. / SECURITIES COS.
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Apna Microfin. 9.69 9.05 9.05 9.01 9.03
-0.66
1,500
Arif Habib Ltd. 70.78 71.13 71.13 70.00 70.74
-0.04
150,000
Dawood Equities 3.42 3.50 3.60 3.50 3.60
0.18
5,500
F. Nat.Equities 3.69 3.70 3.70 3.40 3.50
-0.19
13,500
IGI Inv.Bank 1.75 1.83 1.85 1.75 1.84
0.09
375,500
Invest & Fin.SecXD 22.00 21.99 21.99 21.50 21.99
-0.01
19,500
Invest Bank 1.69 1.69 1.74 1.60 1.70
0.01
83,000
Ist.Capital Sec.Corp 2.57 2.68 2.68 2.51 2.54
-0.03
7,500
Ist.Dawood Bank 1.90 1.85 2.01 1.85 2.00
0.10
3,028,500
Jah.Sidd. Co. 23.05 23.20 24.09 23.10 23.80
0.75
10,757,000
JS Global Cap. 45.28 46.49 46.49 46.49 46.49
1.21
500
JS Investments 14.90 15.00 15.10 14.80 15.00
0.10
34,000
KASB Securities 7.84 8.33 8.33 7.53 7.53
-0.31
1,000
MCB-ARIF Habib 28.50 28.01 28.47 28.00 28.45
-0.05
15,000
Next Capital 8.83 8.60 8.78 8.52 8.75
-0.08
20,500
Pervez Ahmed 2.49 2.53 2.57 2.46 2.47
-0.02
620,500
Sec. Inv. Bank 2.97 2.85 2.85 2.85 2.85
-0.12
2,000
Trust Brokerage 5.33 5.39 5.39 5.34 5.34
0.01
1,000
Trust Inv.Bank 1.50 1.49 1.50 1.48 1.48
-0.02
48,000

JUTE
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Associated Serv 57.24 60.10 60.10 60.10 60.10
2.86
3,000
Crescent Jute 3.41 3.50 3.55 3.33 3.34
-0.07
59,000

LEASING COMPANIES
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 5.72 6.24 6.24 6.10 6.10
0.38
3,000
Orix Leasing 72.89 73.90 74.00 71.00 71.03
-1.86
22,500
Saudi Pak Leasing 1.89 1.99 1.99 1.99 1.99
0.10
1,000
Security Leasing 2.50 2.40 2.40 2.40 2.40
-0.10
10,000
Stand.ChartLeas 9.20 10.20 10.20 9.50 10.20
1.00
343,500

LEATHER & TANNERIES
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 2990.00 3000.00 3000.00 3000.00 3000.00
10.00
20
Service Ind.Ltd 873.00 860.00 875.00 860.00 867.00
-6.00
1,750

MISCELLANEOUS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital 68.60 66.00 72.03 66.00 72.00
3.40
5,500
Arpak Int. 49.37 51.70 51.70 51.70 51.70
2.33
500
ECOPACK Ltd 17.50 17.54 17.75 17.15 17.15
-0.35
44,500
Gammon Pak 19.00 19.50 19.50 18.60 18.60
-0.40
17,500
Grays of Camb. 79.33 75.37 75.37 75.37 75.37
-3.96
2,000
Haydery Const 2.62 2.60 2.60 2.46 2.46
-0.16
46,000
MACPAC Films 22.53 22.95 22.95 22.70 22.70
0.17
1,500
Mandviwala 4.40 0.00 4.49 4.49 4.40
0.00
500
Pace (Pak) Ltd. 7.40 7.49 7.88 7.45 7.51
0.11
11,701,500
Pak Hotels 95.61 99.90 100.39 99.90 100.39
4.78
7,500
Shifa Int.Hosp 280.38 282.00 283.50 281.00 281.00
0.62
2,900
Siddiqsons Tin Plate 9.89 9.75 10.35 9.75 10.08
0.19
500,500
Synthetic Prod. 54.76 55.50 55.75 55.25 55.25
0.49
33,000
Tri-Pack Films 241.11 241.00 247.00 236.00 236.99
-4.12
26,400
United Dist. 30.50 30.00 30.00 30.00 30.00
-0.50
500

MODARABAS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.71 2.85 2.85 2.85 2.85
0.14
500
Allied Rent. 44.00 42.00 42.16 41.80 41.81
-2.19
22,000
B.R.R.Guardian 7.40 7.70 8.00 7.26 7.50
0.10
475,500
Cres. Stand.Mod 1.99 1.84 1.84 1.80 1.80
-0.19
3,000
Elite Cap.Mod 4.16 4.47 4.47 4.20 4.20
0.04
1,000
Equity Modaraba 4.60 4.30 4.30 4.30 4.30
-0.30
1,000
Habib Modaraba 11.00 10.95 11.00 10.90 10.90
-0.10
22,000
Mod.Al-Mali 2.60 2.60 2.60 2.60 2.60
0.00
2,000
Nat.Bank Mod. 4.49 4.49 5.40 4.49 5.10
0.61
288,000
Paramount Mod 13.00 13.00 13.00 13.00 13.00
0.00
2,000
Prud Mod.1stXD 1.90 1.90 1.90 1.90 1.90
0.00
5,500
Punjab Modaraba 6.01 5.93 6.04 5.93 5.99
-0.02
10,500
Stand.Char. Mod 29.92 29.95 30.00 29.80 29.80
-0.12
23,000
Trust Modaraba 5.32 6.10 6.10 6.10 6.10
0.78
1,000
U.D.L.Modaraba 30.30 30.10 30.10 29.00 29.27
-1.03
63,500
Unicap Modaraba 1.60 1.41 1.60 1.41 1.60
0.00
1,500

OIL & GAS EXPLORATION COMPANIES
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 400.04 402.00 406.00 395.01 397.20
-2.84
99,400
Oil & Gas Devel 144.74 146.50 147.99 144.00 144.93
0.19
820,800
Pak Oilfields 335.78 340.00 345.65 339.00 341.00
5.22
231,800
Pak Petroleum 135.93 138.00 138.75 134.12 135.04
-0.89
1,636,200

OIL & GAS MARKETING COMPANIES
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petrol. 538.00 525.00 538.00 525.00 535.90
-2.10
2,400
Burshane LPG 98.02 98.25 98.25 97.00 97.11
-0.91
9,400
Hascol Petrol. 143.81 144.99 145.75 141.30 142.25
-1.56
1,103,600
P.S.O. 320.87 323.00 325.00 320.10 322.62
1.75
207,900
Shell Pakistan 222.54 222.65 228.99 221.50 227.61
5.07
67,000
Sui North Gas 36.38 37.80 37.90 37.00 37.40
1.02
11,523,000
Sui South Gas 44.89 44.70 45.48 43.66 44.11
-0.78
6,364,500

PAPER & BOARD
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.P.Board 5.57 5.61 5.61 5.61 5.61
0.04
2,500
Century Paper 64.25 62.50 66.00 62.50 64.66
0.41
82,500
Cherat Pack. 241.49 243.50 243.50 236.50 237.11
-4.38
17,700
Merit Packaging 23.99 24.00 24.00 22.80 22.80
-1.19
869,500
Packages Ltd. 519.95 525.00 545.94 520.00 545.94
25.99
32,500
Pak Paper Prod 61.99 61.00 61.00 61.00 61.00
-0.99
2,000
Security Paper XD 81.00 80.50 80.50 80.00 80.00
-1.00
4,000

PHARMACEUTICALS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab.XD 690.42 695.00 708.05 695.00 698.32
7.90
2,500
Ferozsons (Lab) 787.08 781.00 790.00 779.00 785.29
-1.79
10,000
GlaxoSmithKline 219.23 220.89 224.50 217.30 217.93
-1.30
240,900
Highnoon (Lab) 359.00 365.00 365.89 356.00 358.25
-0.75
6,600
IBL HealthCare 145.50 147.00 149.50 145.15 145.20
-0.30
17,200
Sanofi-Aventis 640.00 632.00 632.00 631.00 631.00
-9.00
100
The Searle Comp 374.94 377.75 388.00 377.48 379.49
4.55
263,800

POWER GENERATION & DISTRIBUTION
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 38.79 37.15 37.15 37.15 37.15
-1.64
500
Engro Powergen XD 36.59 36.46 36.85 36.33 36.42
-0.17
106,000
Hub Power Co. 101.57 102.00 106.26 101.50 103.67
2.10
2,607,000
Japan Power 6.50 6.58 7.10 6.58 6.80
0.30
10,739,500
K-Electric Ltd. 7.79 7.80 7.92 7.69 7.74
-0.05
8,502,500
Kohinoor Energy 50.11 50.50 50.50 50.00 50.00
-0.11
4,500
Kohinoor Power 5.79 5.75 5.80 5.41 5.60
-0.19
362,500
Kot Addu Power 96.13 96.49 99.40 95.50 98.17
2.04
622,000
Lalpir Power 30.07 30.10 30.30 29.75 29.88
-0.19
593,500
Nishat ChunPow 58.55 59.00 59.00 58.05 58.15
-0.40
67,500
Nishat Power 57.44 57.15 57.17 57.00 57.03
-0.41
16,500
Pakgen Power 29.00 29.01 29.45 28.50 28.69
-0.31
49,000
Saif Power Ltd. SPOT 34.05 33.50 34.24 33.50 34.20
0.15
19,500
Southern Electric 5.19 5.26 5.64 5.26 5.44
0.25
9,861,500
Tri-Star PowerXD 2.66 2.75 3.05 2.74 2.75
0.09
467,500

REFINERY
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 206.88 207.50 209.75 207.01 207.74
0.86
158,700
Byco Petroleum 23.72 23.80 24.44 23.60 23.99
0.27
4,915,000
National Refin 237.00 238.00 238.75 236.25 237.45
0.45
48,200
Pak Refinery 46.73 47.51 47.60 46.15 46.46
-0.27
597,500

SUGAR & ALLIED INDUSTRIES
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adam Sugar 25.30 25.50 25.50 24.04 24.05
-1.25
74,000
AL-Abbas SugarXD 174.00 170.00 170.00 170.00 170.00
-4.00
200
AL-Noor Sugar 67.90 68.00 68.00 68.00 68.00
0.10
6,000
Ansari Sugar 10.55 10.60 11.55 10.05 10.90
0.35
38,500
Chashma Sugar 74.10 75.50 76.00 75.50 76.00
1.90
4,500
Dewan Sugar 8.88 9.50 9.50 8.70 8.72
-0.16
91,000
Faran Sugar 82.14 84.50 86.00 80.15 83.25
1.11
25,000
Habib Sugar 41.03 41.50 41.50 40.75 40.75
-0.28
3,500
Habib-ADM Ltd 31.31 31.70 32.30 31.40 31.66
0.35
59,000
Haseeb Waqas Sugar 5.80 5.56 5.99 5.55 5.75
-0.05
24,000
Imperail Sugar Ltd. 5.75 5.75 5.80 5.52 5.53
-0.22
6,500
J.D.W.Sugar 305.11 308.00 308.00 305.00 305.00
-0.11
400
Mirpurkhas 75.00 75.00 78.75 75.00 78.00
3.00
13,500
Mirza Sugar 3.09 2.99 3.02 2.99 3.01
-0.08
24,000
Noon Sugar 36.67 34.84 35.01 34.84 35.00
-1.67
25,000
Pangrio Sugar 3.16 2.75 2.94 2.75 2.88
-0.28
11,000
Shak(R.C.Pf8.5% 5.25 4.99 5.49 4.50 4.91
-0.34
20,500
Shakarganj Limited 18.25 18.45 18.49 17.80 18.49
0.24
5,000
Sind Abadgar 19.40 19.00 19.00 18.75 18.75
-0.65
1,500
Tandlianwala Sugar 49.35 51.75 51.75 51.75 51.75
2.40
1,000
Thal Ind.Corp. 190.27 199.78 199.78 199.78 199.78
9.51
1,000

SYNTHETIC & RAYON
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Abid Silk Mills 25.60 25.00 25.95 25.00 25.90
0.30
12,500
Dewan Salman 3.75 3.75 3.88 3.50 3.61
-0.14
3,608,000
Tri-Star Polyester 1.70 1.71 1.77 1.71 1.75
0.05
136,500

TECHNOLOGY & COMMUNICATION
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Ltd 36.43 36.70 36.73 35.50 35.55
-0.88
222,000
Hum Network 16.94 17.00 17.60 17.00 17.39
0.45
1,005,500
Media Times Ltd 2.48 2.59 2.59 2.46 2.48
0.00
205,000
Netsol Tech. 54.63 54.90 54.90 53.70 53.88
-0.75
107,000
P.T.C.L. XD 18.61 18.62 18.86 18.62 18.75
0.14
1,144,500
Pak Datacom 73.29 73.50 73.50 73.00 73.00
-0.29
3,500
Systems Limited 76.66 76.57 78.99 76.02 76.52
-0.14
1,043,000
Telecard Limited 3.91 3.87 3.99 3.86 3.89
-0.02
374,000
TRG Pak Ltd XR 36.57 36.49 38.39 36.49 38.29
1.72
18,598,500
WorldCall Telecom 1.83 1.82 1.89 1.82 1.86
0.03
735,500

TEXTILE COMPOSITE
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim 77.90 77.80 77.80 76.00 77.67
-0.23
2,000
Azgard Nine 5.18 5.27 5.33 5.00 5.23
0.05
1,079,000
Bhanero Tex. 525.95 544.98 544.98 544.98 544.98
19.03
100
Chenab Limited 4.60 4.60 4.75 4.45 4.57
-0.03
67,000
Chenab Ltd.(Pref) 1.90 1.90 1.92 1.89 1.89
-0.01
11,500
Crescent Tex. 22.41 22.33 22.40 22.00 22.00
-0.41
220,000
Dawood Law 120.93 121.00 123.00 120.00 122.92
1.99
2,000
Faisal Spinning 189.89 185.00 191.00 183.00 183.00
-6.89
800
Gul Ahmed 45.57 45.90 46.09 45.01 45.42
-0.15
58,500
Int.Knitwear 18.50 17.52 17.52 17.50 17.50
-1.00
5,000
Ishaq Textiles 13.41 13.00 13.49 13.00 13.26
-0.15
3,000
Kohinoor Ind. 5.10 5.00 5.00 4.97 4.97
-0.13
6,500
Kohinoor Mills 19.39 19.50 19.50 18.90 18.93
-0.46
13,000
Kohinoor Textile 66.93 67.00 68.40 66.11 67.19
0.26
46,000
Masood Textile 159.76 166.95 166.95 166.95 166.95
7.19
21,000
Mian Textile 2.82 2.90 2.90 2.90 2.90
0.08
5,000
Mohd.Farooq 3.80 3.76 4.00 3.76 3.95
0.15
29,000
Mubarak Textile 5.00 5.30 5.30 5.20 5.20
0.20
1,000
Nishat (Chun.) 38.57 38.60 38.85 38.05 38.34
-0.23
455,000
Nishat Mills Ltd 108.67 109.00 109.50 108.00 108.24
-0.43
109,400
Reliance Weaving 34.03 34.49 34.49 34.49 34.49
0.46
1,000
ZahidJee Tex. 14.41 14.26 14.98 14.05 14.98
0.57
2,500

TEXTILE SPINNING
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Amtex Limited 2.40 2.50 2.50 2.06 2.32
-0.08
1,130,000
Asim Textile 7.00 7.20 7.20 7.20 7.20
0.20
1,500
Babri Cotton 45.45 45.85 45.85 45.85 45.85
0.40
500
Bilal Fibres 5.00 4.80 4.80 4.70 4.70
-0.30
10,000
Colony Tex.Mills Ltd 3.80 3.80 3.87 3.80 3.87
0.07
34,500
Crescent Fibres 63.63 66.70 66.81 65.00 66.81
3.18
3,500
D.S. Ind. Ltd. 3.74 3.71 3.80 3.69 3.75
0.01
57,500
Dar-es-Salaam 10.50 11.50 11.50 11.00 11.50
1.00
95,000
Dewan Farooque Sp. 3.93 3.91 4.00 3.85 3.85
-0.08
10,000
Dewan Khalid 7.25 7.37 7.38 7.11 7.11
-0.14
13,000
Gadoon Textile 140.00 141.00 141.05 139.25 139.38
-0.62
4,200
Glamour Textile 44.10 46.30 46.30 46.30 46.30
2.20
500
Hira Textile 10.61 10.95 10.99 10.75 10.79
0.18
6,000
Indus Dyeing 1200.00 1150.00 1150.00 1150.00 1150.00
-50.00
50
Island Textile 810.00 770.00 810.00 770.00 770.00
-40.00
150
J.A.Textile 5.11 5.10 5.68 5.10 5.68
0.57
6,000
Kohinoor Spining 10.50 10.58 10.58 10.11 10.21
-0.29
14,000
Land Mark Spinning 8.85 8.75 8.75 8.41 8.65
-0.20
5,500
Mukhtar Textile 1.87 1.90 1.90 1.83 1.83
-0.04
1,000
Nagina Cotton 68.25 65.00 67.00 65.00 67.00
-1.25
21,500
Nazir Cotton Mills 3.51 3.30 3.44 3.25 3.44
-0.07
2,000
Ravi Textile 3.67 3.50 3.55 3.50 3.55
-0.12
26,000
Ruby Textile 5.50 5.50 5.50 5.00 5.00
-0.50
6,000
Saritow Spinning 7.50 7.55 7.90 7.55 7.56
0.06
5,500
Shadab Textile 58.40 55.50 55.50 55.48 55.48
-2.92
1,500
Sunrays Textile 445.00 455.00 455.00 455.00 455.00
10.00
100
Taha Spinning 6.46 6.30 6.55 6.30 6.49
0.03
38,500
Tata Textile 32.25 31.00 31.35 30.75 30.75
-1.50
2,000

TEXTILE WEAVING
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Samin Textile 8.95 9.15 9.29 8.90 8.91
-0.04
16,500
Shahtaj Textile 97.87 101.00 102.76 101.00 101.75
3.88
1,500
Yousuf Weaving 3.30 3.05 3.60 3.05 3.60
0.30
8,500

TOBACCO
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Tobacco 980.00 945.00 945.10 931.00 931.00
-49.00
500
Philip Morris Pak. 1280.00 1279.00 1280.00 1279.00 1279.17
-0.83
120

TRANSPORT
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 10.25 10.34 10.49 10.25 10.38
0.13
920,500
P.N.S.C. 115.29 116.00 117.99 114.55 115.90
0.61
196,200
Pak Int.Bulk SPOT 38.16 38.48 40.06 38.35 39.85
1.69
12,423,000
Pak.Int.Cont SPOT 276.49 267.50 268.10 267.50 268.00
-8.49
700

VANASPATI & ALLIED INDUSTRIES
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 259.99 260.00 260.00 256.50 257.00
-2.99
2,600

WOOLLEN
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 74.40 74.00 78.12 74.00 78.12
3.72
222,500

REAL ESTATE INVESTMENT TRUST
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City Rei 10.28 10.26 10.40 10.25 10.26
-0.02
77,500

FUTURE CONTRACTS
SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AHCL-SEP 52.70 53.49 53.49 53.49 53.49
0.79
500
AICL-SEP 56.07 56.50 56.65 55.75 56.39
0.32
123,500
AKBL-SEP 23.20 23.30 23.50 23.15 23.40
0.20
217,500
ATRL-SEP 204.69 206.00 206.70 204.50 204.95
0.26
26,000
BAFL-SEP 28.11 28.00 28.00 28.00 28.00
-0.11
500
BOP-SEP 8.90 8.69 9.14 8.69 8.89
-0.01
591,000
CHCC-SEP 89.98 90.50 91.95 88.30 89.45
-0.53
229,000
DGKC-SEP 144.98 145.45 146.35 143.26 143.87
-1.11
1,011,500
EFERT-SEP 98.56 99.49 100.00 97.75 98.16
-0.40
971,000
EFOODS-SEP 161.90 162.65 163.44 159.30 161.08
-0.82
543,500
ENGRO-SEP 330.95 332.99 335.50 323.25 326.83
-4.12
2,893,500
EPQL-SEP 37.00 36.50 36.98 36.00 36.51
-0.49
9,000
FABL-SEP 16.23 16.01 16.02 16.00 16.01
-0.22
100,500
FATIMA-SEP 50.75 50.50 50.50 50.25 50.50
-0.25
18,500
FCCL-SEP 36.18 36.06 36.50 36.06 36.26
0.08
458,000
FFBL-SEP 64.33 64.70 65.14 61.49 61.93
-2.40
4,171,000
FFC-SEP 135.00 134.27 135.69 134.20 134.90
-0.10
23,000
HUBC-SEP 97.30 95.10 101.99 95.10 99.99
2.69
56,000
HUMNL-SEP 17.07 17.48 17.48 17.48 17.48
0.41
1,500
KAPCO-SEP 96.85 96.50 98.90 96.50 97.70
0.85
2,000
KEL-SEP 7.86 7.91 7.98 7.75 7.80
-0.06
1,318,000
LUCK-SEP 534.84 538.89 539.99 533.01 535.00
0.16
23,000
MLCF-SEP 75.03 75.60 75.99 73.60 73.91
-1.12
1,691,500
NBP-SEP 53.23 53.70 54.45 53.70 54.01
0.78
23,500
NCL-SEP 38.87 39.00 39.00 38.12 38.46
-0.41
106,500
NML-SEP 109.75 110.00 110.50 108.60 108.86
-0.89
35,500
OGDC-SEP 145.01 146.90 148.70 145.11 145.66
0.65
105,500
PAEL-SEP 87.70 88.19 88.79 85.10 87.30
-0.40
6,655,000
PAKCEM-SEP 19.49 19.60 19.60 19.15 19.20
-0.29
296,500
PIOC-SEP 87.68 88.00 88.47 87.30 87.93
0.25
79,500
PPL-SEP 136.19 138.00 138.95 134.60 135.10
-1.09
397,500
PPL-SEPB 133.15 136.00 136.00 132.20 132.74
-0.41
188,500
PSO-SEP 323.69 325.50 327.17 322.01 324.80
1.11
168,000
PTC-SEP 18.82 18.80 19.00 18.80 18.94
0.12
222,500
SNGP-SEP 36.68 38.00 38.25 37.30 37.65
0.97
3,229,500
SSGC-SEP 45.33 45.40 45.75 44.10 44.43
-0.90
1,914,500
UBL-SEP 164.99 164.00 164.60 163.00 163.00
-1.99
23,500

 

KSE Market Summary

KSE 100 Index Market Summary Live 2015- 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.