 |
|
Finance Home >>
Stock Exchanges >>
Karachi Stock Exchange
|
|
|
|
| Feb 09, 2010 16:53 | |
Market |
| Status |
Suspend |
| Volume |
145,533,213 |
| Value |
4,480,107,670.36 |
| Trades |
76,373 |
|
Symbols |
| Advanced |
157 |
| Decline |
212 |
| Unchanged |
23 |
| Total |
392 |
|
| |
Index |
Current |
High |
Low |
Change |
| KSE All Share Index |
6939.12 |
6996.96 |
6937.55 |
 -16.04 |
| KSE 100 Index |
9786.46 |
9868.20 |
9783.65 |
-23.52 |
| KSE 30 Index |
10188.76 |
10265.60 |
10183.04 |
-20.66 |
| KMI 30 Index |
14477.18 |
14598.86 |
14467.55 |
-18.92 |
|
|
| Oil and Gas |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Petroleum |
354.63 |
363.00 |
357.45 |
360.39 |
 5.76 |
57,096 |
| Attock Refinery |
114.54 |
117.15 |
115.00 |
115.26 |
0.72 |
843,310 |
| BYCO Petroleum |
14.88 |
15.40 |
14.90 |
14.90 |
0.02 |
5,021,886 |
| Mari Gas |
151.04 |
152.70 |
150.00 |
150.60 |
 -0.44 |
72,982 |
| National Refinery |
171.38 |
178.90 |
172.50 |
173.52 |
2.14 |
224,006 |
| Oil and Gas Deve. |
119.35 |
119.54 |
117.80 |
118.10 |
-1.25 |
1,371,850 |
| P.S.O. |
305.16 |
313.60 |
306.25 |
307.90 |
2.74 |
2,754,782 |
| Pak Oilfields |
234.51 |
237.45 |
232.01 |
232.75 |
-1.76 |
2,153,788 |
| Pak Petroleum Ltd. |
198.21 |
199.99 |
196.11 |
196.11 |
-2.10 |
391,538 |
| Pak Refinery |
109.25 |
111.00 |
109.50 |
109.50 |
0.25 |
13,182 |
| Shell Gas LPG |
60.69 |
61.00 |
59.10 |
60.78 |
0.09 |
6,304 |
| Shell Pakistan |
280.98 |
285.45 |
280.51 |
282.60 |
1.62 |
90,983 |
| Chemicals |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Bawany Air |
6.80 |
6.75 |
6.51 |
6.51 |
-0.29 |
4,000 |
| BOC (Pak) |
125.45 |
127.50 |
126.00 |
126.50 |
1.05 |
3,800 |
| Clariant Pak |
184.02 |
185.95 |
182.50 |
183.50 |
-0.52 |
5,666 |
| Dawood Hercules |
211.21 |
216.90 |
207.31 |
208.50 |
-2.71 |
107,375 |
| Descon Oxychem |
8.38 |
9.00 |
8.25 |
8.34 |
-0.04 |
2,348,123 |
| Dewan Salman |
2.16 |
2.27 |
2.01 |
2.02 |
-0.14 |
1,043,010 |
| Dynea Pakistan |
10.56 |
10.68 |
10.37 |
10.68 |
0.12 |
500 |
| Engro Corp.SPOT |
208.89 |
208.90 |
203.70 |
204.33 |
-4.56 |
1,459,656 |
| Engro Polymer |
17.25 |
17.50 |
17.01 |
17.05 |
-0.20 |
430,139 |
| Fauji Fert Bin Qasim |
31.53 |
32.65 |
31.52 |
32.39 |
0.86 |
9,387,569 |
| Fauji Fertilizer |
108.05 |
108.20 |
107.50 |
107.65 |
-0.40 |
266,232 |
| Ghani Gases Ltd. |
16.41 |
17.09 |
16.54 |
16.69 |
0.28 |
659,386 |
| ICI Pakistan |
170.16 |
173.70 |
169.25 |
169.75 |
-0.41 |
271,910 |
| Lotte Pakistan |
11.11 |
11.24 |
10.90 |
10.98 |
-0.13 |
5,752,703 |
| Mandviwala |
2.15 |
1.96 |
1.96 |
1.96 |
-0.19 |
1,000 |
| Nimir Ind.Chemical |
2.45 |
2.50 |
2.31 |
2.31 |
-0.14 |
846,755 |
| Nimir Resins |
4.02 |
4.35 |
4.05 |
4.06 |
0.04 |
1,233,523 |
| Pak Gum and Chemicals |
35.95 |
34.50 |
34.50 |
34.50 |
-1.45 |
500 |
| Sitara Chemical |
181.99 |
180.10 |
178.00 |
180.00 |
-1.99 |
1,458 |
| Sitara Peroxide |
16.77 |
16.80 |
16.50 |
16.60 |
-0.17 |
55,973 |
| Wah-Noble |
51.12 |
52.00 |
50.00 |
50.00 |
-1.12 |
3,965 |
| Forestry and Paper |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Century Paper |
13.82 |
13.99 |
13.25 |
13.25 |
-0.57 |
26,791 |
| Security Paper |
47.80 |
47.80 |
46.75 |
46.75 |
-1.05 |
5,275 |
| Industrial metals and Mining |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Crescent Steel |
28.33 |
29.50 |
28.48 |
29.01 |
0.68 |
87,646 |
| Dost Steels Ltd. |
5.28 |
5.40 |
5.25 |
5.27 |
-0.01 |
40,532 |
| Huffaz Pipe |
19.61 |
19.84 |
19.65 |
19.65 |
0.04 |
4,154 |
| Int. Ind.Ltd. |
64.29 |
65.90 |
64.02 |
65.35 |
1.06 |
4,388 |
| Metro Steel |
11.41 |
12.41 |
10.50 |
12.41 |
1.00 |
1,491 |
| Siddiqsons Tin Plate |
10.25 |
10.50 |
10.35 |
10.40 |
0.15 |
5,001 |
| Construction and Materials |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Al-Abbas Cement |
7.23 |
7.20 |
7.00 |
7.00 |
-0.23 |
46,010 |
| Attock Cement |
58.50 |
60.25 |
58.90 |
59.39 |
0.89 |
152,327 |
| Berger Paints |
33.07 |
34.40 |
32.02 |
32.97 |
-0.10 |
3,399 |
| Bestway Cem |
19.15 |
20.15 |
20.15 |
20.15 |
1.00 |
1,600 |
| Buxly Paints |
20.75 |
21.48 |
19.72 |
20.38 |
-0.37 |
465 |
| Cherat Cement |
14.22 |
14.39 |
14.28 |
14.29 |
0.07 |
1,002 |
| D.G.K.Cement |
30.64 |
31.35 |
30.50 |
30.74 |
0.10 |
4,008,829 |
| Dadabhoy Cement |
2.07 |
2.34 |
1.93 |
2.10 |
0.03 |
104,283 |
| Dadex Eternit |
34.15 |
35.85 |
32.62 |
32.71 |
-1.44 |
6,219 |
| Dandot Cement |
4.80 |
5.25 |
4.67 |
4.70 |
-0.10 |
6,452 |
| Dewan Cement |
3.04 |
3.40 |
3.04 |
3.20 |
0.16 |
1,964,798 |
| EMCO Industries |
6.00 |
6.84 |
5.40 |
6.00 |
 0.00 |
81,222 |
| Fauji Cement |
7.40 |
7.74 |
7.32 |
7.38 |
-0.02 |
3,758,650 |
| Fecto Cement |
10.01 |
10.24 |
10.01 |
10.24 |
0.23 |
1,005 |
| Flying Cement |
3.33 |
3.40 |
3.10 |
3.18 |
-0.15 |
321,715 |
| Frontier Ceramics |
2.50 |
3.29 |
3.29 |
3.29 |
0.79 |
1 |
| Gammon Pak |
3.47 |
3.50 |
3.15 |
3.15 |
-0.32 |
10,216 |
| Gharibwal Cement |
14.95 |
15.90 |
14.60 |
15.22 |
0.27 |
21,350 |
| Haydery Const |
0.68 |
0.61 |
0.50 |
0.60 |
-0.08 |
40,871 |
| Javedan Cement |
69.67 |
72.20 |
66.19 |
68.00 |
-1.67 |
240 |
| Kohat Cement |
7.13 |
7.30 |
6.95 |
7.00 |
-0.13 |
493,732 |
| Lafarge Pakistan |
4.00 |
4.25 |
3.80 |
4.00 |
0.00 |
3,997,179 |
| Lucky Cement |
70.79 |
72.25 |
70.80 |
71.51 |
0.72 |
3,609,327 |
| Maple Leaf Cement |
4.13 |
4.34 |
4.11 |
4.24 |
0.11 |
1,612,936 |
| Maple Leaf(Pref) |
5.51 |
4.61 |
4.61 |
4.61 |
-0.90 |
450 |
| Pioneer Cement |
12.00 |
12.38 |
11.95 |
11.95 |
-0.05 |
157,830 |
| Shabbir Tiles |
10.52 |
11.00 |
10.52 |
10.55 |
0.03 |
2,961 |
| Thatta Cement |
20.12 |
20.00 |
19.80 |
20.00 |
-0.12 |
100,000 |
| General Industrials |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Cherat Paper |
20.44 |
21.20 |
19.91 |
19.93 |
-0.51 |
13,696 |
| ECOPACK Ltd |
4.55 |
5.34 |
4.80 |
4.83 |
0.28 |
590,634 |
| Ghani Glass Limited |
52.80 |
52.98 |
52.50 |
52.50 |
-0.30 |
1,074 |
| MACPAC Films |
6.82 |
6.99 |
5.82 |
5.82 |
-1.00 |
33,251 |
| Merit Pack |
18.02 |
18.98 |
18.00 |
18.98 |
0.96 |
500 |
| Packages Limited |
148.87 |
150.75 |
148.00 |
148.49 |
-0.38 |
33,316 |
| Siemens Pak Engg. |
1300.00 |
1310.00 |
1266.00 |
1310.00 |
10.00 |
220 |
| Tri-Pack Films |
107.11 |
109.00 |
103.50 |
104.00 |
-3.11 |
61,472 |
| Electronic and Electrical Equipment |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Johnson and Philips |
14.20 |
14.88 |
13.25 |
14.86 |
0.66 |
4 |
| Pakistan Cables |
44.81 |
46.99 |
44.56 |
46.99 |
2.18 |
541 |
| Industrial Engineering |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Ados Pakistan |
25.00 |
26.20 |
24.80 |
24.80 |
-0.20 |
2,555 |
| AL-Ghazi Tractors |
248.98 |
251.90 |
247.60 |
247.60 |
-1.38 |
5,239 |
| Bolan Casting |
40.36 |
41.39 |
41.39 |
41.39 |
1.03 |
1 |
| Ghandhara Ind. |
7.68 |
8.19 |
7.62 |
7.80 |
0.12 |
13,974 |
| Hinopak Motor |
179.84 |
181.57 |
178.00 |
178.00 |
-1.84 |
113 |
| K.S.B.Pumps |
75.00 |
74.40 |
72.50 |
73.50 |
-1.50 |
12 |
| Millat Tractors |
428.80 |
436.70 |
428.00 |
429.89 |
1.09 |
65,702 |
| Pak Engineering |
290.61 |
305.14 |
305.14 |
305.14 |
14.53 |
5 |
| Industrial Transportation |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| P.N.S.C. |
49.53 |
50.99 |
49.50 |
49.55 |
0.02 |
2,646 |
| Pak.Int.Con.XD |
95.55 |
98.50 |
95.10 |
96.00 |
0.45 |
21,393 |
| Support Services |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| TRG Pakistan Ltd. |
3.27 |
3.35 |
3.25 |
3.28 |
0.01 |
3,743,967 |
| Automobile and Parts |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Agriautos Industries |
60.50 |
62.00 |
60.50 |
61.50 |
1.00 |
3,557 |
| Atlas Battery |
172.23 |
174.89 |
169.25 |
170.49 |
-1.74 |
8,129 |
| Atlas Engineering |
15.01 |
15.70 |
15.25 |
15.25 |
0.24 |
8,900 |
| Atlas Honda |
141.63 |
142.00 |
140.00 |
142.00 |
0.37 |
804 |
| Dewan Motors |
2.19 |
2.45 |
2.11 |
2.29 |
0.10 |
386,349 |
| General Tyre |
24.99 |
25.00 |
24.63 |
24.75 |
-0.24 |
16,010 |
| Ghandhara Nissan |
5.92 |
6.20 |
5.70 |
5.70 |
-0.22 |
17,101 |
| Ghani Automobile |
4.64 |
5.00 |
5.00 |
5.00 |
0.36 |
1 |
| Honda Atlas Cars |
17.53 |
17.90 |
17.22 |
17.22 |
-0.31 |
27,234 |
| Indus Motor Co. |
211.26 |
216.99 |
211.11 |
215.50 |
4.24 |
115,400 |
| Pak Suzuki Motor |
89.75 |
91.80 |
89.20 |
89.20 |
-0.55 |
96,385 |
| S.N.Kawasaki |
3.00 |
3.59 |
2.01 |
2.50 |
-0.50 |
18,000 |
| Sazgar Engineering |
30.51 |
31.90 |
30.90 |
31.00 |
0.49 |
2,521 |
| Transmission Engg. |
3.90 |
3.55 |
3.55 |
3.55 |
-0.35 |
1 |
| Beverages |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Murree Brewery |
81.00 |
82.80 |
82.80 |
82.80 |
1.80 |
1 |
| Shezan International |
133.00 |
133.99 |
129.00 |
129.01 |
-3.99 |
132 |
| Food Producers |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Adam Sugar XD |
17.55 |
17.75 |
17.20 |
17.75 |
0.20 |
2,603 |
| AL-Abbas SugurXD |
92.00 |
92.99 |
92.99 |
92.99 |
0.99 |
50 |
| AL-Noor Suger XD |
34.73 |
35.50 |
34.10 |
35.24 |
0.51 |
7,476 |
| Baba Farid |
5.00 |
5.75 |
4.50 |
5.75 |
0.75 |
22,268 |
| Chashma Sugar |
14.32 |
13.99 |
13.50 |
13.51 |
-0.81 |
7,850 |
| Clover Pakistan |
51.79 |
53.00 |
53.00 |
53.00 |
1.21 |
10 |
| Colony Sugar Mills |
10.64 |
10.40 |
9.70 |
9.80 |
-0.84 |
5,150 |
| Crescent Sugar |
7.50 |
6.50 |
6.50 |
6.50 |
-1.00 |
359 |
| Dewan Sugar |
2.63 |
2.64 |
2.45 |
2.45 |
-0.18 |
19,120 |
| Faran SugarXD |
21.50 |
22.00 |
21.50 |
22.00 |
0.50 |
9,546 |
| Habib Sugar Mills |
26.56 |
26.65 |
26.11 |
26.11 |
-0.45 |
49,666 |
| Habib-ADM |
17.46 |
17.50 |
17.00 |
17.00 |
-0.46 |
29,089 |
| Ismail Industries |
92.00 |
90.00 |
88.00 |
89.99 |
-2.01 |
1,259 |
| J.D.W.SugarXD |
66.92 |
70.26 |
68.00 |
70.26 |
3.34 |
36,069 |
| Khairpur Sugar |
5.00 |
4.98 |
4.98 |
4.98 |
-0.02 |
500 |
| Mehran SugarSPOT |
63.00 |
63.75 |
61.25 |
62.90 |
-0.10 |
10,221 |
| Mithchells FruitXD |
67.00 |
68.50 |
65.00 |
65.00 |
-2.00 |
20,001 |
| National Foods |
65.10 |
65.98 |
63.51 |
65.00 |
-0.10 |
2,501 |
| Nestle Pak |
1199.51 |
1218.00 |
1139.54 |
1198.99 |
-0.52 |
933 |
| Noon Pak |
36.91 |
37.40 |
35.07 |
36.80 |
-0.11 |
1,446 |
| Noon SugarXDXB |
20.00 |
20.50 |
20.45 |
20.50 |
0.50 |
22,499 |
| Pangrio Sugar |
7.01 |
7.48 |
6.96 |
6.96 |
-0.05 |
261 |
| Quice Food |
1.15 |
1.16 |
1.16 |
1.16 |
0.01 |
500 |
| Rafhan Maize |
1450.00 |
1494.00 |
1469.00 |
1470.00 |
20.00 |
90 |
| S.S.Oil |
3.50 |
3.55 |
3.55 |
3.55 |
0.05 |
2,500 |
| Sakrand Sugar |
2.60 |
2.50 |
2.25 |
2.45 |
-0.15 |
6,500 |
| Sanghar SugarXD |
14.50 |
14.45 |
14.45 |
14.45 |
-0.05 |
100 |
| Shahmurad SugarXD |
14.01 |
14.10 |
13.80 |
13.80 |
-0.21 |
912 |
| Shahtaj Sugar XD |
91.00 |
86.51 |
86.45 |
86.45 |
-4.55 |
100 |
| Shakarganj Mills |
8.02 |
8.50 |
8.00 |
8.44 |
0.42 |
4,600 |
| Unilever Food |
1294.90 |
1321.00 |
1321.00 |
1321.00 |
26.10 |
1 |
| UniLever Pakistan |
2996.70 |
2998.00 |
2902.00 |
2902.00 |
-94.70 |
36 |
| Household Goods |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Diamond Ind. |
15.66 |
16.66 |
14.90 |
15.50 |
-0.16 |
3,011 |
| Hussain Industries |
9.50 |
10.35 |
9.00 |
9.00 |
-0.50 |
202 |
| Pak Elektron |
16.80 |
17.34 |
16.64 |
16.64 |
-0.16 |
171,430 |
| Singer Pak |
27.65 |
27.02 |
27.00 |
27.00 |
-0.65 |
325 |
| Tariq Glass |
8.80 |
9.50 |
8.80 |
8.90 |
0.10 |
59,155 |
| Leisure Goods |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Grays of Cambridge |
76.00 |
76.01 |
76.00 |
76.00 |
0.00 |
132 |
| Personal Goods |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| (Colony) Thal |
1.90 |
2.85 |
2.01 |
2.01 |
0.11 |
3,150 |
| Ahmed Hassan |
17.00 |
18.00 |
18.00 |
18.00 |
1.00 |
10 |
| Artistic Denim Mills |
28.36 |
28.99 |
28.25 |
28.25 |
-0.11 |
2,506 |
| Azam Textile |
1.50 |
1.51 |
1.51 |
1.51 |
0.01 |
500 |
| Azgard Nine |
21.43 |
21.75 |
21.25 |
21.35 |
-0.08 |
921,758 |
| Babri Cotton |
17.96 |
16.97 |
16.96 |
16.96 |
-1.00 |
302 |
| Bannu Woollen |
13.32 |
13.50 |
13.38 |
13.49 |
0.17 |
2,002 |
| Bata (Pak) |
844.50 |
850.00 |
830.00 |
835.00 |
-9.50 |
143 |
| Chenab Limited |
3.94 |
3.85 |
3.75 |
3.85 |
-0.09 |
2,235 |
| Colgate Palmolive |
369.53 |
385.00 |
363.02 |
380.00 |
10.47 |
736 |
| Colony Mills Ltd |
6.17 |
6.49 |
6.00 |
6.24 |
0.07 |
32,555 |
| Crescent Fibres |
10.75 |
11.50 |
11.50 |
11.50 |
0.75 |
1,050 |
| Crescent Jute |
1.80 |
2.80 |
1.50 |
2.50 |
0.70 |
7 |
| Crescent Textile |
29.89 |
31.10 |
28.40 |
31.00 |
1.11 |
2,189 |
| D.S. Ind. Ltd. |
3.45 |
3.45 |
3.35 |
3.35 |
-0.10 |
102,429 |
| Data Textile |
0.50 |
1.09 |
1.09 |
1.09 |
0.59 |
10 |
| Dawood Lawrencepur |
66.03 |
68.00 |
65.05 |
66.75 |
0.72 |
2,132 |
| Dewan Mushtaq |
4.00 |
4.99 |
4.99 |
4.99 |
0.99 |
10 |
| Din Textile |
25.48 |
24.60 |
24.60 |
24.60 |
-0.88 |
2 |
| Gadoon Textile |
33.99 |
34.34 |
32.38 |
33.50 |
-0.49 |
1,141 |
| Ghani Value Glass |
16.18 |
16.98 |
16.98 |
16.98 |
0.80 |
100 |
| Gillette Pak |
71.41 |
73.80 |
71.90 |
72.50 |
1.09 |
762 |
| Gulistan Spinning |
7.11 |
8.10 |
7.80 |
7.80 |
0.69 |
12 |
| Hafiz Textile |
15.90 |
16.90 |
16.90 |
16.90 |
1.00 |
7,500 |
| Hajra Textile |
1.40 |
0.89 |
0.40 |
0.40 |
-1.00 |
898 |
| Ibrahim Fibres |
36.68 |
35.78 |
35.75 |
35.75 |
-0.93 |
3,172 |
| Ideal Spinning |
1.78 |
1.70 |
1.70 |
1.70 |
-0.08 |
1,000 |
| Idrees Textile |
4.50 |
4.99 |
4.55 |
4.99 |
0.49 |
8,470 |
| Indus Dyeing |
203.54 |
193.37 |
193.37 |
193.37 |
-10.17 |
65 |
| Ishaq Textile |
3.80 |
3.50 |
3.50 |
3.50 |
-0.30 |
40 |
| Janana D Mal |
17.75 |
17.99 |
16.75 |
16.75 |
-1.00 |
1,991 |
| Khurshid Spinning |
0.90 |
0.99 |
0.90 |
0.95 |
0.05 |
7,500 |
| Kohinoor Ind. |
2.84 |
3.00 |
2.82 |
2.83 |
-0.01 |
409,332 |
| Kohinoor Mills |
5.20 |
5.49 |
5.49 |
5.49 |
0.29 |
1 |
| Kohinoor Spinning |
1.60 |
1.60 |
1.60 |
1.60 |
0.00 |
700 |
| Kohinoor Textile |
10.19 |
10.59 |
9.55 |
10.00 |
-0.19 |
359,578 |
| Leather Up |
2.85 |
2.80 |
2.25 |
2.25 |
-0.60 |
2,001 |
| Masood Textile Mills |
39.17 |
38.00 |
37.22 |
37.22 |
-1.95 |
502 |
| Mehr Dastgir |
0.20 |
0.15 |
0.15 |
0.15 |
-0.05 |
49,000 |
| Mian Textile |
0.70 |
0.88 |
0.60 |
0.78 |
0.08 |
1,400 |
| Moonlite (PAK) |
13.00 |
13.85 |
13.50 |
13.50 |
0.50 |
165 |
| Mubarak Textile |
0.90 |
0.95 |
0.86 |
0.95 |
0.05 |
1,500 |
| Mukhtar Textile |
0.50 |
0.48 |
0.35 |
0.47 |
-0.03 |
21,001 |
| Nagina Cotton |
16.30 |
16.75 |
15.30 |
16.60 |
0.30 |
377 |
| Nishat (Chunian) |
22.91 |
23.20 |
22.20 |
22.30 |
-0.61 |
486,812 |
| Nishat Mills |
63.94 |
64.31 |
63.00 |
63.01 |
-0.93 |
1,085,413 |
| Pak Leather |
7.10 |
7.99 |
7.00 |
7.99 |
0.89 |
1,000 |
| Pak Synthetics |
10.02 |
10.30 |
10.00 |
10.00 |
-0.02 |
5,974 |
| Prosperity Weaving |
18.21 |
18.00 |
17.80 |
18.00 |
-0.21 |
10,519 |
| Quetta Textile |
46.00 |
44.00 |
44.00 |
44.00 |
-2.00 |
1 |
| Ravi Textile |
12.80 |
12.90 |
12.00 |
12.00 |
-0.80 |
5,100 |
| Redco Textile |
1.00 |
0.71 |
0.63 |
0.63 |
-0.37 |
40,500 |
| Reliance Weaving |
9.99 |
10.00 |
9.97 |
9.97 |
-0.02 |
16,400 |
| Ruby Textile |
7.50 |
8.49 |
8.49 |
8.49 |
0.99 |
1 |
| Rupali Polyester |
36.00 |
36.40 |
36.00 |
36.40 |
0.40 |
515 |
| Saif Textile |
6.15 |
6.90 |
5.80 |
6.15 |
0.00 |
3,072 |
| Samin Textile |
13.30 |
13.70 |
12.60 |
13.30 |
0.00 |
1,812 |
| Sana Industries |
33.40 |
34.95 |
34.00 |
34.75 |
1.35 |
422 |
| Sargoda Spinning |
1.54 |
1.50 |
1.48 |
1.50 |
-0.04 |
2,500 |
| Saritow Spinning |
2.00 |
2.05 |
2.05 |
2.05 |
0.05 |
1,000 |
| Service Industries |
258.59 |
261.30 |
252.10 |
253.00 |
-5.59 |
8,517 |
| Shadman Cotton |
3.49 |
2.49 |
2.49 |
2.49 |
-1.00 |
1 |
| Shahtaj Textile |
17.49 |
17.00 |
17.00 |
17.00 |
-0.49 |
75 |
| Shahzad Textile |
6.99 |
7.00 |
7.00 |
7.00 |
0.01 |
1 |
| Shams Textile |
19.00 |
19.50 |
19.50 |
19.50 |
0.50 |
196 |
| Shield Corporation |
42.86 |
45.00 |
42.76 |
45.00 |
2.14 |
67 |
| Sunrays Textile |
30.00 |
30.00 |
30.00 |
30.00 |
0.00 |
150 |
| Suraj Cotton |
30.99 |
31.94 |
31.40 |
31.94 |
0.95 |
300 |
| Tata Textile Mills |
10.05 |
11.05 |
11.05 |
11.05 |
1.00 |
50 |
| Thal Ltd |
84.82 |
88.00 |
84.55 |
86.00 |
1.18 |
47,732 |
| Treet Corporation |
379.77 |
398.75 |
398.75 |
398.75 |
18.98 |
1 |
| Tri-Star Polyester |
1.05 |
1.48 |
1.05 |
1.06 |
0.01 |
36,444 |
| Yousuf Weaving |
2.02 |
2.40 |
2.02 |
2.02 |
0.00 |
1,262 |
| ZIL Limited |
67.14 |
70.00 |
66.00 |
67.00 |
-0.14 |
5,743 |
| Tobacco |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Lakson Tobacco |
245.03 |
255.99 |
248.50 |
255.00 |
9.97 |
586 |
| Pak Tobacco |
112.00 |
115.50 |
113.00 |
114.10 |
2.10 |
106,930 |
| FUTURE CONTRACTS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AICL-FEB |
121.69 |
123.45 |
121.80 |
122.00 |
0.31 |
74,000 |
| ANL-FEB |
21.59 |
22.40 |
21.41 |
21.45 |
-0.14 |
179,500 |
| BAFL-FEB |
13.33 |
13.40 |
13.20 |
13.23 |
-0.10 |
64,500 |
| DGKC-FEB |
30.84 |
31.50 |
30.34 |
30.85 |
0.01 |
215,500 |
| ENGRO-FEB |
188.33 |
188.13 |
185.21 |
186.00 |
-2.33 |
61,000 |
| Fatima Fertilze |
13.40 |
13.40 |
13.16 |
13.20 |
-0.20 |
940,767 |
| FFBL-FEB |
31.77 |
32.75 |
32.00 |
32.40 |
0.63 |
184,000 |
| FFC-FEB |
108.50 |
108.00 |
107.50 |
108.00 |
-0.50 |
1,000 |
| LUCK-FEB |
71.33 |
72.35 |
71.51 |
72.35 |
1.02 |
29,500 |
| MCB-FEB |
215.84 |
219.46 |
215.99 |
217.00 |
1.16 |
95,000 |
| NBP-FEB |
82.19 |
82.48 |
81.80 |
81.80 |
-0.39 |
83,000 |
| NML-FEB |
64.21 |
64.48 |
63.40 |
63.40 |
-0.81 |
352,000 |
| OGDC-FEB |
119.11 |
119.10 |
117.80 |
117.80 |
-1.31 |
22,000 |
| POL-FEB |
236.12 |
238.70 |
234.00 |
234.50 |
-1.62 |
200,000 |
| PPL-FEB |
197.35 |
198.90 |
196.10 |
196.10 |
-1.25 |
27,000 |
| PSO-FEB |
306.91 |
314.70 |
308.00 |
309.50 |
2.59 |
142,500 |
| PTC-FEB |
20.25 |
20.25 |
20.00 |
20.00 |
-0.25 |
12,500 |
| UBL-FEB |
65.04 |
65.20 |
65.05 |
65.16 |
0.12 |
9,000 |
| Health Care Equipment and Services |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Medi Glass |
0.24 |
0.75 |
0.75 |
0.75 |
0.51 |
500 |
| Shifa Int.Hospital |
23.84 |
23.95 |
22.66 |
23.40 |
-0.44 |
1,117 |
| Pharma and Bio Tech |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Abbott (Lab) |
99.66 |
98.65 |
97.50 |
97.50 |
-2.16 |
13,170 |
| GlaxoSmithKline |
100.13 |
100.98 |
100.00 |
100.00 |
-0.13 |
7,389 |
| Highnoon (Lab) |
31.57 |
32.75 |
31.50 |
31.53 |
-0.04 |
803 |
| IBL HealthCare Ltd |
9.01 |
9.64 |
8.14 |
8.94 |
-0.07 |
26,763 |
| Otsuka Pak |
38.11 |
40.01 |
38.50 |
39.45 |
1.34 |
7,781 |
| Sanofi-Aventis |
149.95 |
154.99 |
145.00 |
151.90 |
1.95 |
381 |
| Searle Pakistan |
53.55 |
55.90 |
53.65 |
55.00 |
1.45 |
64,552 |
| Wyeth Pak Ltd. |
1245.00 |
1230.00 |
1230.00 |
1230.00 |
-15.00 |
10 |
| Media |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Eye Television |
25.56 |
26.58 |
25.60 |
26.56 |
1.00 |
2,502 |
| Travel and Leisure |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| P.I.A.C.(A) |
3.20 |
3.59 |
3.18 |
3.33 |
0.13 |
2,012,002 |
| Pak Hotels |
24.32 |
25.50 |
24.00 |
25.50 |
1.18 |
1,060 |
| Pak Services |
139.90 |
146.88 |
146.88 |
146.88 |
6.98 |
1 |
| Fixed Line Telecommunication |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| P.T.C.L.A |
20.12 |
20.30 |
19.81 |
19.81 |
-0.31 |
1,577,897 |
| Pak Datacom |
103.99 |
104.85 |
103.40 |
103.40 |
-0.59 |
1,101 |
| Telecard |
3.80 |
3.88 |
3.60 |
3.65 |
-0.15 |
635,473 |
| WorldCall Telecom |
4.40 |
4.64 |
4.35 |
4.42 |
0.02 |
5,872,481 |
| Electricity |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Altern Energy |
11.02 |
11.01 |
11.00 |
11.01 |
-0.01 |
3,499 |
| Genertech |
0.82 |
0.95 |
0.71 |
0.87 |
0.05 |
5,205 |
| Hub Power |
31.24 |
31.73 |
31.26 |
31.65 |
0.41 |
703,359 |
| Japan Power |
2.79 |
3.10 |
2.76 |
2.93 |
0.14 |
1,374,992 |
| K.E.S.C. |
3.13 |
3.72 |
3.14 |
3.52 |
0.39 |
27,920,959 |
| K.E.S.C.(R) |
0.10 |
0.34 |
0.10 |
0.22 |
0.12 |
6,425,813 |
| Kohinoor Energy |
31.23 |
31.90 |
30.60 |
30.60 |
-0.63 |
1,250 |
| Kohinoor Power |
7.19 |
7.52 |
7.29 |
7.52 |
0.33 |
71,416 |
| Kot Addu Power |
46.49 |
46.38 |
46.00 |
46.30 |
-0.19 |
212,521 |
| Nishat Chun Power |
10.15 |
10.29 |
10.01 |
10.25 |
0.10 |
5,726 |
| Nishat Power Ltd. |
11.68 |
11.75 |
11.37 |
11.50 |
-0.18 |
317,214 |
| Sitara Energy |
21.48 |
22.40 |
21.41 |
21.41 |
-0.07 |
4,901 |
| Southern Electric |
3.99 |
4.26 |
4.00 |
4.06 |
0.07 |
746,251 |
| Tri-Star PowerXD |
2.00 |
2.20 |
1.90 |
2.00 |
0.00 |
84,820 |
| Gas Water and Multiutilities |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Sui North Gas |
25.25 |
25.65 |
25.21 |
25.46 |
0.21 |
19,955 |
| Sui South Gas |
14.40 |
14.75 |
14.45 |
14.75 |
0.35 |
50,803 |
| Banks |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Allied Bank Ltd. |
62.54 |
63.00 |
62.46 |
62.50 |
-0.04 |
94,998 |
| Arif Habib Bank |
6.00 |
6.13 |
6.00 |
6.05 |
0.05 |
286,019 |
| Askari Bank |
28.25 |
28.50 |
28.00 |
28.18 |
-0.07 |
63,216 |
| Atlas Bank Ltd |
3.18 |
3.20 |
3.13 |
3.16 |
-0.02 |
77,164 |
| B.O.Punjab |
18.73 |
19.25 |
18.60 |
18.64 |
-0.09 |
1,149,985 |
| Bank Al-Falah |
13.26 |
13.35 |
13.09 |
13.15 |
-0.11 |
2,725,690 |
| Bank AL-Habib |
37.00 |
37.79 |
37.11 |
37.40 |
0.40 |
129,920 |
| Bank Of Khyber |
4.99 |
5.11 |
4.75 |
5.00 |
0.01 |
369,481 |
| Bankislami Pakistan |
5.76 |
6.00 |
5.66 |
5.89 |
0.13 |
98,921 |
| Faysal Bank |
18.85 |
19.14 |
18.25 |
18.48 |
-0.37 |
138,271 |
| First Credit and Inv |
3.03 |
3.00 |
2.29 |
2.88 |
-0.15 |
22,502 |
| Habib Bank Ltd |
120.80 |
122.00 |
120.30 |
120.90 |
0.10 |
298,575 |
| Habib Metro Bank |
32.00 |
32.55 |
32.30 |
32.49 |
0.49 |
30,011 |
| JS Bank Ltd |
4.90 |
4.99 |
4.80 |
4.82 |
-0.08 |
51,004 |
| KASB Bank Ltd. |
5.30 |
5.49 |
5.30 |
5.40 |
0.10 |
33,487 |
| MCB Bank |
214.16 |
217.51 |
214.50 |
215.75 |
1.59 |
1,235,706 |
| Meezan Bank |
16.72 |
16.80 |
16.30 |
16.50 |
-0.22 |
62,950 |
| Mybank |
4.43 |
4.47 |
4.20 |
4.41 |
-0.02 |
111,733 |
| National Bank of Pak |
81.64 |
82.23 |
81.25 |
81.41 |
-0.23 |
678,536 |
| NIB Bank |
4.78 |
4.86 |
4.70 |
4.80 |
0.02 |
925,454 |
| Royal Bank |
20.01 |
20.25 |
19.50 |
19.50 |
-0.51 |
27,072 |
| Samba Bank Ltd |
3.24 |
3.40 |
3.18 |
3.31 |
0.07 |
623,864 |
| SilkBank LimitedXR |
3.10 |
3.61 |
3.40 |
3.50 |
0.40 |
5,279,061 |
| Soneri Bank Limited |
11.11 |
11.70 |
10.62 |
10.62 |
-0.49 |
937,601 |
| Soneri Bank(R) |
0.88 |
1.25 |
0.55 |
0.57 |
-0.31 |
1,735,078 |
| Stand.Chart.Bank |
8.81 |
9.10 |
8.85 |
8.90 |
0.09 |
42,527 |
| United Bank Ltd. |
64.70 |
65.30 |
64.60 |
64.60 |
-0.10 |
285,078 |
| Non Life Insurance |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Adamjee Insurance |
120.93 |
122.86 |
121.00 |
121.20 |
0.27 |
784,874 |
| Ask.Gen.Insurance |
17.76 |
18.70 |
17.26 |
18.70 |
0.94 |
19,079 |
| Atlas Insurance |
39.31 |
40.49 |
39.10 |
40.49 |
1.18 |
501 |
| Central Insurance |
70.43 |
71.90 |
71.90 |
71.90 |
1.47 |
1 |
| Century Insurance |
14.05 |
14.15 |
14.10 |
14.15 |
0.10 |
14,800 |
| EFU General Ins |
94.19 |
95.49 |
93.50 |
93.70 |
-0.49 |
46,924 |
| Habib Insurance |
16.70 |
16.43 |
16.00 |
16.40 |
-0.30 |
400 |
| IGI Insurance |
108.86 |
113.99 |
108.80 |
113.50 |
4.64 |
83,315 |
| New Jubilee Insuranc |
78.95 |
79.00 |
75.31 |
77.99 |
-0.96 |
3,017 |
| Pak Gen.Insurance |
7.35 |
7.48 |
7.00 |
7.00 |
-0.35 |
1,602 |
| Pak Reinsurance |
26.83 |
27.24 |
26.70 |
26.71 |
-0.12 |
442,926 |
| PICIC Ins.Ltd. |
5.20 |
5.11 |
5.05 |
5.10 |
-0.10 |
2,505 |
| Premier Insurance |
14.00 |
14.15 |
14.00 |
14.00 |
0.00 |
18,079 |
| Reliance InsuranceXB |
8.50 |
8.35 |
8.32 |
8.35 |
-0.15 |
968 |
| Silver Star Insuranc |
13.80 |
14.50 |
13.62 |
13.62 |
-0.18 |
1,251 |
| United Insurance |
9.06 |
9.10 |
9.00 |
9.00 |
-0.06 |
7,001 |
| Life Insurance |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| East West Life Ass. |
4.45 |
4.60 |
4.12 |
4.43 |
-0.02 |
3,525 |
| EFU Life Assurance |
133.80 |
135.24 |
133.00 |
134.11 |
0.31 |
2,519 |
| New Jub. Life |
42.94 |
42.75 |
41.05 |
41.35 |
-1.59 |
3,607 |
| Real Estate Investment and Services |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AKD Capital |
70.00 |
70.74 |
69.50 |
70.10 |
0.10 |
2,241 |
| Pace (Pak) Ltd. |
6.03 |
6.27 |
6.06 |
6.14 |
0.11 |
2,965,605 |
| Financial Services |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AMZ Ventures A |
0.62 |
0.63 |
0.56 |
0.60 |
-0.02 |
21,155 |
| Arif Habib Inv. Ltd. |
22.25 |
22.99 |
22.10 |
22.40 |
0.15 |
10,976 |
| Arif Habib Limited |
66.70 |
67.40 |
66.18 |
66.25 |
-0.45 |
22,482 |
| Arif Habib Sec. |
45.77 |
46.30 |
45.58 |
45.60 |
-0.17 |
1,684,188 |
| Askari Leasing |
14.00 |
13.80 |
13.50 |
13.80 |
-0.20 |
4,177 |
| Dawood Equities |
4.27 |
4.50 |
4.16 |
4.34 |
0.07 |
10,698 |
| English Leasing |
1.30 |
1.80 |
1.32 |
1.32 |
0.02 |
2 |
| Escorts Bank |
4.00 |
4.00 |
4.00 |
4.00 |
0.00 |
500 |
| IGI Inv.Bank |
3.14 |
3.30 |
3.07 |
3.28 |
0.14 |
8,652 |
| Invest and Fin.Sec. |
8.18 |
8.49 |
7.50 |
8.05 |
-0.13 |
11,797 |
| Invest Bank |
1.58 |
1.58 |
1.42 |
1.58 |
0.00 |
10,507 |
| Ist.Capital Sec. |
8.27 |
8.40 |
8.15 |
8.20 |
-0.07 |
55,069 |
| Ist.Dawood Bank |
2.75 |
2.89 |
2.74 |
2.74 |
-0.01 |
59,020 |
| J.O.V.and CO. |
10.75 |
10.90 |
10.56 |
10.68 |
-0.07 |
92,699 |
| Jah.Sidd. Co. |
27.89 |
28.31 |
27.64 |
27.74 |
-0.15 |
4,119,205 |
| JS Global Capit. |
71.91 |
72.50 |
70.25 |
71.50 |
-0.41 |
6,795 |
| JS Investments Ltd |
13.77 |
13.93 |
13.70 |
13.70 |
-0.07 |
94,281 |
| KASB Securities |
8.96 |
9.00 |
8.79 |
8.80 |
-0.16 |
39,250 |
| Orix Leasing |
6.85 |
7.00 |
6.82 |
6.87 |
0.02 |
3,929 |
| Pervez Ahmed |
4.87 |
4.98 |
4.79 |
4.79 |
-0.08 |
171,601 |
| Saudi Pak Leasing |
1.50 |
1.50 |
1.50 |
1.50 |
0.00 |
25,000 |
| Security Leasing |
3.07 |
2.98 |
2.98 |
2.98 |
-0.09 |
500 |
| Stand.Chart.Leasing |
2.68 |
3.64 |
2.64 |
3.00 |
0.32 |
50,176 |
| Trust Brokerage |
4.00 |
3.00 |
3.00 |
3.00 |
-1.00 |
1,700 |
| Trust Inv.Bank |
5.50 |
5.89 |
4.56 |
5.88 |
0.38 |
71 |
| Equity Investment Instruments |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| 1st.Fid.Leasing Mod |
2.90 |
2.71 |
2.71 |
2.71 |
-0.19 |
58 |
| AL-Meezan Mutual |
7.50 |
7.69 |
7.20 |
7.48 |
-0.02 |
16,904 |
| Asian Stocks Fund |
4.00 |
5.00 |
5.00 |
5.00 |
1.00 |
1 |
| B.R.R.Guardian |
2.50 |
2.65 |
2.59 |
2.65 |
0.15 |
11,000 |
| Constellation Mod |
1.31 |
1.55 |
1.55 |
1.55 |
0.24 |
5 |
| Cres. Stand.Mod. |
0.45 |
0.46 |
0.46 |
0.46 |
0.01 |
50,000 |
| Elite Cap.Mod |
2.85 |
2.90 |
2.90 |
2.90 |
0.05 |
780 |
| Equity Modaraba |
2.70 |
2.88 |
2.60 |
2.77 |
0.07 |
10,489 |
| F. Dawood Mut.Fund |
1.86 |
1.85 |
1.77 |
1.85 |
-0.01 |
225,074 |
| F.Cap.Mut.Fund |
3.40 |
3.25 |
3.00 |
3.00 |
-0.40 |
138 |
| Golden Arrow |
3.09 |
3.19 |
3.06 |
3.14 |
0.05 |
50,814 |
| H.B.L.Modaraba |
4.57 |
4.60 |
4.55 |
4.60 |
0.03 |
8,000 |
| JS Large Cap.Fund |
4.08 |
4.89 |
3.82 |
4.50 |
0.42 |
11 |
| KASB Modaraba |
2.40 |
2.88 |
2.86 |
2.88 |
0.48 |
500 |
| Mod.Al-Mali |
1.70 |
1.75 |
1.56 |
1.75 |
0.05 |
5,030 |
| Nat.Bank Mod |
4.20 |
4.89 |
3.95 |
3.95 |
-0.25 |
21,612 |
| Pak Modaraba |
0.91 |
0.82 |
0.82 |
0.82 |
-0.09 |
1 |
| Pak Strat Fund |
4.34 |
4.45 |
4.45 |
4.45 |
0.11 |
7,500 |
| Pak.Prem Fund |
5.46 |
5.69 |
5.43 |
5.44 |
-0.02 |
1,182 |
| Paramount Mod XD |
8.50 |
8.50 |
8.50 |
8.50 |
0.00 |
1,000 |
| PICIC Energy Fund |
4.85 |
4.80 |
4.75 |
4.80 |
-0.05 |
14,000 |
| PICIC Growth Fund |
14.03 |
14.14 |
14.01 |
14.01 |
-0.02 |
15,800 |
| PICIC Inv.Fund |
5.90 |
6.10 |
5.87 |
6.10 |
0.20 |
323,684 |
| Prud Mod.1st |
0.90 |
0.98 |
0.90 |
0.90 |
0.00 |
1,616 |
| Punjab Modaraba |
1.55 |
1.69 |
1.56 |
1.60 |
0.05 |
1,040 |
| Stand.Chart.Mod |
9.71 |
9.70 |
9.25 |
9.70 |
-0.01 |
551 |
| Tri-Star 1st. Mod. |
2.75 |
2.80 |
2.00 |
2.80 |
0.05 |
5,649 |
| Tri-Star Mutual |
2.50 |
2.49 |
2.49 |
2.49 |
-0.01 |
1 |
| Trust Modaraba |
2.04 |
2.20 |
2.08 |
2.20 |
0.16 |
1,497 |
| U.D.L.Modaraba |
4.95 |
5.00 |
4.91 |
5.00 |
0.05 |
15,159 |
| Non Equity Inv Instruments |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| JS Growth |
5.06 |
5.20 |
5.02 |
5.08 |
0.02 |
57,654 |
| JS Value Fund |
5.65 |
5.80 |
5.61 |
5.74 |
0.09 |
10,990 |
| Meezan Balanced |
6.24 |
6.13 |
6.10 |
6.10 |
-0.14 |
499 |
| NAMCO Balanced Fund |
4.45 |
3.95 |
3.90 |
3.90 |
-0.55 |
500 |
| Software and Computer Services |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Netsol Technol. |
31.92 |
32.48 |
31.65 |
31.89 |
-0.03 |
817,048 |
|
|
|
|
|
|
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.
|
|
|
|
 |