PakBiz
Join Free | Sign In | Gold Rate SMS
Home Offers Products Categories Trade Shows Finance Member Area
Facebook Like
Twitter Like
Advance Search
All
Products
Selling Leads
Buying Leads
Companies
Finance News  |  Gold Rates  |  Forex Rates  |  Prize Bonds  |  Petroleum Prices  |  KSE  |  LSE  |  ISE  |  Energy Prices  |  Currency Calculator
 

KSE Market Summary

     
Market Summary

May 22, 2012 19:04
Market Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index
Status Suspend
Advanced 226
Current 14142.08
Current 9935.81
Current 12267.03
Current 24357.81
Volume 179,108,738
Decline 76
High 14159.15
High 9947.77
High 12284.12
High 24391.78
Value 5,259,074,568.48
Unchanged 71
Low 13875.74
Low 9750.31
Low 12006.24
Low 23889.65
Trades 82,464
Total 373
Change 266.34
Change 185.50
Change 260.79
Change 468.16
Data refreshes in 10 minutes
Oil and Gas
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 455.95 461.88 455.50 457.36
1.41
19,831
Attock Refinery Ltd 119.32 123.20 119.80 122.35
3.03
376,006
Burshane LPG 33.51 34.49 33.00 33.81
0.30
21,387
Byco Petroleum 9.85 10.70 10.11 10.27
0.42
4,198,265
Mari Gas Company 90.62 92.05 91.01 91.96
1.34
10,928
National Refinery 241.99 245.00 242.00 242.74
0.75
28,954
Oil & Gas Deve 160.01 163.89 159.51 163.47
3.46
324,239
P.S.O. 252.91 259.00 252.99 256.63
3.72
694,433
Pak Oilfields 363.02 370.65 364.00 369.24
6.22
531,722
Pak Petroleum 183.13 187.86 183.39 187.39
4.26
569,526
Pak Refinery 60.70 62.75 60.70 62.07
1.37
22,138
Shell Pakistan Ltd. 139.64 141.50 139.00 139.30
-0.34
65,051

Chemicals
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 15.10 15.10 15.05 15.09
-0.01
5,050
Arif Habib Co SD 32.88 34.52 33.00 34.42
1.54
5,738,958
Bawany Air Products 6.27 6.90 6.05 6.52
0.25
4,610
Biafo Ind.XD 49.05 50.00 46.62 48.11
-0.94
698
Clariant Pak 157.62 160.00 159.00 160.00
2.38
4,320
Dawood HerculesXD 37.73 39.39 38.01 38.87
1.14
357,205
Descon Chemical 2.16 2.25 2.10 2.18
0.02
38,541
Descon Oxychem 4.04 4.17 4.06 4.10
0.06
105,321
Dewan Salman 1.72 1.88 1.71 1.85
0.13
169,098
Dynea Pakistan 19.35 19.93 18.81 19.35
0.00
3
Engro Corporation 100.22 105.23 100.80 105.19
4.97
4,478,265
Engro Polymer 11.38 11.95 11.40 11.81
0.43
2,444,829
Fatima Fert.CoXD 23.51 24.68 23.55 24.68
1.17
3,574,986
Fauji Fert Bin 40.47 41.40 40.70 41.03
0.56
1,272,477
Fauji FertilizerXD 114.90 117.70 114.50 116.85
1.95
3,596,186
Ghani Gases Ltd. 8.96 9.45 9.14 9.30
0.34
95,336
ICI Pakistan Ltd. 136.17 139.90 135.00 139.04
2.87
9,531
Leiner Pak Gelatine 12.00 12.99 12.90 12.90
0.90
2,000
Linde Pakistan Ltd 106.48 108.55 106.00 108.09
1.61
4,414
Lotte PakPTA 8.38 8.66 8.31 8.55
0.17
3,252,962
Mandviwala 2.61 2.73 2.47 2.49
-0.12
147,587
Nimir Ind.Chemicals 3.56 3.66 3.41 3.49
-0.07
253,605
Pak Gum & Chemical 120.00 122.10 119.00 119.43
-0.57
256
Pak.P.V.C. 10.76 11.73 9.76 9.97
-0.79
1,701
Shaffi Chemical 1.71 1.75 1.71 1.71
0.00
22
Sitara Chemical 108.62 111.95 109.10 111.23
2.61
1,630
Sitara Peroxide 11.06 11.40 11.11 11.29
0.23
70,846
United Distributors 9.25 9.99 9.25 9.25
0.00
10
Wah-Noble 42.02 42.75 42.00 42.67
0.65
4,223

Forestry (Paper and Board)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 18.08 18.70 17.91 18.29
0.21
149,143
Security Paper 44.21 44.89 43.54 44.40
0.19
2,000

Industrial metals and Mining
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Steel 21.91 22.40 22.00 22.02
0.11
3,315
Dost Steels Ltd. 2.59 2.84 2.51 2.70
0.11
75,433
Huffaz Seamless 22.50 23.40 22.50 22.90
0.40
29,810
Int. Ind.Ltd. 29.83 30.25 29.25 29.93
0.10
17,406
Inter.Steel Ltd. 12.02 12.69 12.00 12.51
0.49
19,553
Siddiqsons Tin Plate 7.83 7.51 7.50 7.51
-0.32
3,452

Construction and Materials (Cement)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Abbas Cement 4.00 4.70 3.85 4.33
0.33
362,871
Attock Cement 77.25 80.00 78.50 79.80
2.55
37,403
Bal.Glass 2.23 2.50 2.10 2.32
0.09
1,550
Berger Paints 13.49 13.65 13.35 13.60
0.11
8,950
Bestway Cement 27.70 27.70 26.32 27.70
0.00
3
Buxly Paints 10.41 10.40 10.35 10.35
-0.06
512
Cherat Cement 23.98 25.17 23.98 25.11
1.13
604,652
D.G.K.Cement 40.28 42.29 40.70 41.92
1.64
14,288,806
Dadabhoy Cement 2.05 2.85 2.05 2.59
0.54
352,485
Dadex Eternit 46.24 47.00 47.00 47.00
0.76
625
Dandot Cement 3.18 4.10 2.91 3.50
0.32
21,094
Dewan Cement 3.81 4.74 3.81 4.54
0.73
5,383,517
EMCO Industries 2.80 3.15 2.82 3.00
0.20
502
Fauji Cement 5.80 6.49 5.88 6.34
0.54
7,757,475
Fecto Cement 14.25 15.25 14.22 14.96
0.71
87,829
Flying Cement 3.14 3.65 3.16 3.36
0.22
2,579,691
Frontier Ceramics 3.70 4.00 3.57 4.00
0.30
16,727
Gharibwal Cement 4.50 5.19 4.50 5.02
0.52
258,179
Haydery Const 2.01 2.99 2.11 2.86
0.85
938,852
Kohat Cement 35.19 36.94 35.35 36.94
1.75
174,061
Lafarge Pakistan 4.20 4.85 4.21 4.69
0.49
10,356,690
Lucky Cement 122.08 128.18 122.60 127.31
5.23
4,845,520
Maple Leaf Cement 4.29 4.87 4.25 4.67
0.38
882,253
Maple Leaf(Pref) 5.00 5.00 4.02 5.00
0.00
300
Mustehkam Cement 12.70 13.25 13.24 13.25
0.55
16,416
Pioneer Cement 10.69 11.47 10.65 11.12
0.43
144,038
Safe Mix Concrete 5.30 6.00 5.11 6.00
0.70
4,010
Shabbir Tiles 7.67 8.40 7.21 7.67
0.00
32
Thatta Cement 22.80 23.00 22.80 22.80
0.00
1,000

General Industrials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
B.P.Board 2.90 2.00 1.90 1.90
-1.00
7,500
Cherat Packaging 31.30 32.00 31.05 31.95
0.65
6,224
ECOPACK Ltd 5.70 5.75 5.35 5.45
-0.25
9,835
Ghani Glass Ltd 58.29 60.00 58.40 59.95
1.66
19,754
MACPAC Films 20.33 20.40 19.80 19.93
-0.40
72,463
Merit Pack 17.60 18.31 17.50 17.60
0.00
210
Packages Ltd.XD 98.50 99.00 97.00 97.40
-1.10
36,494
Siemens Pakistan 671.09 694.99 671.09 690.00
18.91
94
Thal Limited 98.37 99.00 96.10 98.01
-0.36
5,929
Tri-Pack Films 204.00 202.00 202.00 202.00
-2.00
300

Electronic and Electrical Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Johnson & Philips 7.17 8.17 8.17 8.17
1.00
535
Pakistan Cables 40.03 41.66 40.03 40.03
0.00
2

Engineering
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan 5.71 5.90 5.75 5.75
0.04
6,000
AL-Ghazi Tractor 196.26 206.00 197.00 205.28
9.02
1,449
Bolan Casting 38.08 38.50 36.19 38.08
0.00
2
Dewan Auto Engg 1.20 1.11 0.85 1.09
-0.11
507
Ghandhara Ind. 6.70 7.22 6.95 7.01
0.31
1,375
Hinopak Motor 72.16 73.37 72.02 73.00
0.84
3,749
K.S.B.Pumps 40.02 42.02 41.20 42.00
1.98
2,415
Millat Tractors 487.06 495.00 485.00 489.55
2.49
7,259
Pak Engineering 50.02 52.00 50.02 50.02
0.00
1

Industrial Transportation
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.N.S.C. 15.90 16.50 15.87 16.30
0.40
3,293
Pak IntCon(Pre) 10.00 10.25 10.25 10.25
0.25
500
Pak.Int.Cont SD 162.62 169.50 160.00 160.28
-2.34
8,983

Support Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
TRG Pakistan Ltd. 3.44 3.62 3.41 3.54
0.10
602,586

Automobile and Parts
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries 86.45 86.45 85.00 86.45
0.00
200
Atlas Battery Ltd. 203.93 205.00 201.06 204.78
0.85
4,805
Atlas Honda Ltd. 149.01 149.90 145.00 147.05
-1.96
6,828
Bal.Wheels 30.00 31.49 30.00 30.00
0.00
1
Dewan Motors 2.35 2.50 2.22 2.44
0.09
75,093
Exide (PAK) 195.00 195.00 192.00 194.00
-1.00
716
General Tyre 23.19 23.80 23.26 23.43
0.24
62,564
Ghandhara Nissan 3.93 4.35 3.94 3.94
0.01
2,005
Ghani Automobile 2.26 2.55 2.26 2.26
0.00
10
Honda Atlas Cars 12.14 12.35 11.91 12.07
-0.07
2,357
Indus Motor Company 289.75 293.00 290.00 292.34
2.59
677
Pak Suzuki MotorXD 92.80 95.00 92.00 92.56
-0.24
68,669
Sazgar Eng. 29.26 30.72 28.31 30.72
1.46
21,806
Transmission Engg. 3.18 3.36 2.20 2.86
-0.32
90,623

Beverages
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Murree Brewery 100.26 104.89 100.50 102.00
1.74
7,500
Shezan Inter. 193.27 202.93 199.88 202.93
9.66
28,625

Food Producers
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 15.00 15.90 14.11 14.20
-0.80
1,000
Adam Sugar 16.26 16.26 15.55 16.26
0.00
450
AL-Noor Suger 34.52 34.52 34.50 34.52
0.00
100
Chashma Sugar 9.00 9.19 9.00 9.00
0.00
30
Clover Pakistan 70.44 72.89 70.70 72.00
1.56
2,913
Colony Sugar Mills 3.24 3.44 3.00 3.13
-0.11
13,169
Crescent Sugar 18.50 19.50 19.25 19.50
1.00
17,200
Engro Foods Ltd. 65.63 68.91 66.10 68.83
3.20
4,776,111
Faran Sugar Mills 20.37 19.70 19.70 19.70
-0.67
2,500
Habib Sugar 22.72 23.25 22.53 22.90
0.18
152,986
Habib-ADM Ltd. 21.87 22.06 21.80 22.00
0.13
10,102
Hussein Sugar 16.50 16.50 16.01 16.50
0.00
1
J.D.W.Sugar 86.62 89.00 87.00 89.00
2.38
584
Mehran Sugar 41.99 41.42 40.02 40.02
-1.97
6,167
Mirpurkhas 31.54 33.00 32.00 32.78
1.24
1,206
Mirza Sugar 2.19 2.25 2.19 2.19
0.00
150
Mithchells Fruit 225.49 236.76 236.76 236.76
11.27
403
National Foods 174.41 180.00 173.00 176.80
2.39
8,740
Nestle Pakistan Ltd. 3978.29 4008.00 3989.99 3993.61
15.32
34
Noon Pak Non-Voting 21.55 22.60 20.48 20.50
-1.05
539,606
Noon Pakistan 38.98 40.92 40.92 40.92
1.94
1,262
Noon Sugar 20.60 21.63 21.50 21.63
1.03
3,257
Pangrio Sugar 2.05 2.20 2.08 2.20
0.15
10,601
Premier Suger Mills 41.75 43.83 40.00 43.67
1.92
13,499
Quice Food 8.76 9.76 8.10 9.38
0.62
1,405,861
Rafhan MaizeXD 2827.18 2827.18 2810.00 2825.00
-2.18
22
Sanghar Sugar 11.48 12.48 11.55 12.48
1.00
19,738
Shahmurad Sugar 8.00 7.80 7.41 7.50
-0.50
15,882
Shahtaj Sugar Mills 83.66 87.49 80.00 80.00
-3.66
25,001
Shak(R.C.Pf8.5% 6.31 7.31 6.00 6.87
0.56
2,908
Shakarganj Mills 9.59 10.59 9.80 10.59
1.00
108,307
Tandlianwala Sugar 74.20 71.50 71.00 71.13
-3.07
490
Unilever FoodXD 3000.00 3090.00 3090.00 3090.00
90.00
10
UniLever PakXD 7100.00 7250.00 7052.50 7200.00
100.00
56

Household Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Feroze 1888 Mills 32.11 32.11 32.11 32.11
0.00
10
Hala Enterprise 8.63 8.63 7.63 8.63
0.00
50
Hussain Industries 3.13 3.13 2.76 3.13
0.00
1
Pak Elektron Ltd. 5.60 5.90 5.66 5.80
0.20
241,507
Tariq Glass Ind. 15.05 15.78 15.00 15.69
0.64
59,738

Lesiure Goods (Miscellaneous)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays of Cambridge 25.94 27.23 27.20 27.20
1.26
3,597

Personal Goods (Textile)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 1.94 1.99 1.43 1.94
0.00
2
Amtex Limited 2.20 2.39 2.10 2.32
0.12
235,487
Artistic Denim Mills 27.00 28.35 25.81 27.00
0.00
1,004
Aruj Garments 5.60 6.47 5.60 6.00
0.40
25,510
Asim Textile 1.25 1.25 1.25 1.25
0.00
4,000
Azgard Nine 6.80 7.09 6.80 6.92
0.12
3,374,522
Babri Cotton 15.50 16.00 15.50 16.00
0.50
1,200
Bannu Woollen 23.70 24.77 23.75 23.78
0.08
6,908
Bata (Pak) Limited 640.00 649.99 620.00 620.97
-19.03
128
Brothers Textile 1.46 1.57 1.36 1.37
-0.09
30,910
Chakwal Spinning 1.95 1.95 1.56 1.95
0.00
1
Chenab Limited 1.97 1.97 1.82 1.82
-0.15
1,012
Colony Mills Ltd 1.92 2.18 1.90 2.05
0.13
29,514
Crescent Jute 0.70 0.75 0.70 0.75
0.05
2,501
Crescent Textile 10.00 10.45 9.30 9.30
-0.70
5,001
D.S. Ind. Ltd. 1.84 1.99 1.65 1.77
-0.07
192,858
Data Textile 1.03 1.90 1.10 1.60
0.57
319,573
Dawood Law 56.79 59.62 55.50 57.91
1.12
57,343
Dewan Farooque Sp. 2.16 2.16 1.81 2.04
-0.12
5,700
Dewan Khalid 1.71 2.69 1.01 2.62
0.91
1,860
Dewan Mushtaq 5.70 6.10 5.70 5.80
0.10
2,510
Elahi Cotton 9.26 10.20 10.20 10.20
0.94
200
Fazal Cloth Mills 92.05 96.65 92.05 92.05
0.00
223
Gadoon Textile 68.96 70.40 69.00 69.44
0.48
9,783
Gillette Pak 64.99 64.99 61.75 64.99
0.00
329
Gul Ahmed 21.58 22.49 21.50 22.00
0.42
1,504
Gulistan Sp. 4.80 4.79 4.40 4.40
-0.40
25,841
Gulshan Sp. 6.73 6.50 6.30 6.31
-0.42
18,800
Hira Textile 8.00 8.25 8.00 8.25
0.25
59,903
Ibrahim Fibres 59.21 59.00 57.00 58.00
-1.21
17,349
Indus Dyeing 404.85 406.00 405.90 405.95
1.10
100
Ishaq Textiles 6.50 6.26 6.26 6.26
-0.24
500
Island Textile 187.12 196.47 191.00 194.03
6.91
140
Kohat Textile 5.70 5.30 5.30 5.30
-0.40
2,601
Kohinoor Ind. 1.29 1.38 1.20 1.38
0.09
504
Kohinoor Mills 2.17 2.25 2.15 2.20
0.03
2,536
Kohinoor Textile 4.00 4.25 3.95 4.00
0.00
10,053
Liberty Mills XD 64.27 67.30 64.27 64.27
0.00
145
Masood Textile 18.41 19.40 18.99 19.40
0.99
1,600
Mehmood Tex 86.01 90.31 90.00 90.20
4.19
300
Mian Textile 0.85 0.95 0.30 0.93
0.08
5,311
Mukhtar Textile 0.65 0.66 0.55 0.65
0.00
9,561
Nagina Cotton 23.79 23.61 23.61 23.61
-0.18
5,000
Nishat (Chunian) 18.86 19.20 18.81 18.95
0.09
123,719
Nishat Mills Limited 49.75 51.44 50.00 51.11
1.36
1,388,375
Olympia Textile 6.50 7.50 6.50 7.19
0.69
171,328
Pak Synthetics 17.13 17.13 16.25 17.09
-0.04
5,105
Paramount Sp 9.00 9.50 9.00 9.00
0.00
1
Premium Textile 26.60 26.25 25.75 26.00
-0.60
15,800
Prosperity Weaving 9.40 9.40 9.40 9.40
0.00
50
Quetta Textile 28.59 27.17 27.17 27.17
-1.42
551
Ravi Textile 1.35 1.49 1.28 1.48
0.13
45,306
Reliance Cotton 22.25 22.25 22.00 22.25
0.00
300
Reliance Weaving 9.76 9.50 9.50 9.50
-0.26
11,803
Resham Tex.XD 12.49 13.01 12.49 12.49
0.00
300
Saif Textile 7.27 7.80 7.30 7.31
0.04
5,234
Salfi Textile 35.12 36.87 36.76 36.77
1.65
661
Sally Textile 6.29 6.64 6.00 6.00
-0.29
9,044
Samin Textile 4.85 4.85 4.85 4.85
0.00
17
Sana Industries 42.00 42.48 42.00 42.00
0.00
1,001
Sargoda Spinning 6.37 7.00 7.00 7.00
0.63
3,300
Saritow Spinning 2.00 2.00 2.00 2.00
0.00
5,500
Service Fabrics 0.50 0.96 0.48 0.83
0.33
313,000
Service Industries 171.06 172.99 170.02 171.06
0.00
5
Shadab Textile 12.00 12.99 11.00 11.00
-1.00
2,427
Shahtaj Textile 26.52 26.52 25.50 26.52
0.00
100
Shield Corpor 106.57 106.57 102.00 106.57
0.00
101
Sind Fine Textile 6.50 6.50 5.50 5.50
-1.00
1,000
Sunrays Textile 59.33 62.29 59.33 59.33
0.00
1
Taj Textile 0.50 0.70 0.40 0.68
0.18
213,000
Treet Corp. 58.39 61.30 60.00 61.30
2.91
135,085
United Brands 31.51 31.51 30.00 31.51
0.00
200
Zephyr TextileXD 3.30 3.40 3.02 3.40
0.10
25,200
ZIL Limited 72.92 76.56 76.56 76.56
3.64
820

Tobacco
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak TobaccoSPOT 59.70 60.00 59.95 60.00
0.30
7,210
Philip Morris Pak. 145.25 147.80 142.00 144.00
-1.25
3,885

FUTURE CONTRACTS
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AHCL-JUN 33.49 35.15 33.65 34.94
1.45
1,030,500
AHCL-MAY 32.91 34.55 33.25 34.51
1.60
1,625,500
ATRL-JUN 121.00 124.57 121.50 124.00
3.00
54,000
ATRL-MAY 119.69 123.20 120.05 122.53
2.84
87,000
BAFL-JUN 16.75 17.55 17.00 17.54
0.79
75,000
BAFL-MAY 16.75 17.30 16.80 17.23
0.48
193,000
DGKC-JUN 40.82 42.86 41.45 42.34
1.52
3,543,000
DGKC-MAY 40.40 42.42 40.70 42.07
1.67
4,748,000
ENGRO-JUN 101.51 106.58 102.55 106.52
5.01
991,500
ENGRO-MAY 100.45 105.47 100.70 105.29
4.84
1,886,500
FATIMA-JUN 24.00 25.20 24.50 25.20
1.20
64,000
FATIMA-MAY 23.55 24.72 23.75 24.69
1.14
231,500
FFBL-JUN 40.91 41.75 41.00 41.48
0.57
113,500
FFBL-MAY 40.57 41.40 40.74 41.09
0.52
148,500
FFC-JUN 116.01 118.80 116.99 118.40
2.39
242,500
FFC-MAY 115.00 117.65 114.75 117.04
2.04
273,000
HUBC-MAY 38.33 38.90 38.60 38.84
0.51
3,000
LOTPTA-JUN 8.50 8.80 8.50 8.64
0.14
164,500
LOTPTA-MAY 8.39 8.70 8.25 8.54
0.15
683,000
LUCK-JUN 122.88 129.02 124.00 128.05
5.17
328,000
LUCK-MAY 122.44 128.56 122.70 127.58
5.14
959,000
MCB-JUN 171.94 175.80 172.00 174.48
2.54
23,000
MCB-MAY 172.59 177.00 172.50 177.00
4.41
26,500
NBP-JUN 45.18 46.61 45.48 46.37
1.19
180,000
NBP-MAY 44.65 46.11 44.85 45.92
1.27
510,500
NML-JUN 50.58 52.20 50.99 51.73
1.15
163,500
NML-MAY 49.99 51.48 50.42 51.13
1.14
405,500
OGDC-JUN 159.50 161.50 159.00 161.50
2.00
39,000
OGDC-MAY 160.11 164.00 160.50 163.58
3.47
15,500
POL-JUN 366.25 373.00 366.99 372.21
5.96
57,500
POL-MAY 364.38 370.42 365.01 370.05
5.67
113,000
PPL-JUN 184.55 189.00 185.00 189.00
4.45
42,500
PPL-MAY 183.47 188.00 183.40 187.70
4.23
71,500
PSO-JUN 251.33 257.50 252.00 255.22
3.89
80,000
PSO-MAY 252.34 257.00 252.60 256.17
3.83
219,500
PTC-JUN 15.42 16.23 15.67 16.11
0.69
209,000
PTC-MAY 15.23 16.11 15.25 15.98
0.75
1,248,000
UBL-JUN 78.33 78.89 77.81 78.65
0.32
20,500

Health Care Equipment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Shifa Int.Hospitals 32.28 33.89 31.45 32.94
0.66
23,094

Pharma and Bio Tech
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories 115.93 118.95 116.00 116.99
1.06
2,050
Ferozsons (Lab) Ltd. 80.26 80.26 80.00 80.00
-0.26
1,250
GlaxoSmithKline Pak 64.33 64.75 63.75 63.85
-0.48
36,624
Highnoon (Lab)XD 35.97 37.76 35.97 35.97
0.00
278
IBL HealthCare 20.75 21.49 20.23 21.48
0.73
1,312
Otsuka Pak 37.25 37.25 35.39 37.25
0.00
460
Sanofi-Aventis Pak 181.37 181.37 180.00 181.37
0.00
100
Searle PakistanXD 48.46 49.70 48.26 49.70
1.24
2,252
Wyeth Pak Limited 780.00 819.00 800.00 819.00
39.00
3,333

Media
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Hum Network LtdSPOT 21.95 22.50 21.50 22.36
0.41
6,880
Media Times Ltd 13.90 14.90 12.90 12.90
-1.00
4,003

Travel and Leisure
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 2.16 2.70 2.16 2.27
0.11
221,556
Pak Services 155.26 155.26 154.00 155.26
0.00
5

Fixed Line Telecommunication
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.T.C.L.A 15.16 16.12 15.16 16.02
0.86
17,252,714
Pak DatacomXB 55.07 55.07 52.32 55.07
0.00
456
Telecard Limited 1.81 1.99 1.82 1.93
0.12
671,506
Wateen Telecom Ltd 2.50 2.70 2.55 2.60
0.10
745,700
WorldCall Telecom 2.71 2.95 2.73 2.91
0.20
363,885

Electricity
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Genertech Pakistan 1.11 1.49 1.01 1.39
0.28
566,474
Hub Power Company 38.23 39.10 38.49 38.93
0.70
1,191,327
Ideal Energy Ltd. 9.70 10.70 9.70 9.70
0.00
25
Japan Power 1.63 1.80 1.65 1.78
0.15
490,526
K.E.S.C. 3.50 3.75 3.53 3.63
0.13
1,381,441
K.E.S.C.(R) 0.07 0.20 0.07 0.09
0.02
144,184
Kohinoor Energy Ltd. 19.68 19.50 19.00 19.50
-0.18
726,700
Kohinoor Power 2.20 2.70 1.75 2.00
-0.20
6,251
Kot Addu Power 43.25 43.74 43.30 43.68
0.43
81,869
Nishat Chun Power 14.70 15.00 14.51 14.80
0.10
243,275
Nishat Power Ltd 14.49 14.55 14.31 14.46
-0.03
16,480
Pakgen Power LtdXD 12.64 12.98 12.75 12.80
0.16
139,045
Sitara Energy 16.18 16.89 16.18 16.18
0.00
100
Southern Electric 1.16 1.29 1.12 1.23
0.07
330,574
Tri-Star PowerXD 0.92 1.08 0.92 1.08
0.16
3,003

Multiutilities (Gas and water)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Sui North Gas 19.51 19.70 19.51 19.61
0.10
711,075
Sui South Gas 19.99 20.35 19.96 20.23
0.24
53,242

Commercial Banks
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 65.98 67.69 65.95 66.49
0.51
369,235
Apna Microfinance Ba 6.94 7.50 6.80 6.93
-0.01
142,847
Askari Bank 14.15 15.15 14.12 15.11
0.96
2,053,557
B.O.Punjab 8.66 9.14 8.74 8.94
0.28
1,807,321
Bank Al-Falah 16.73 17.30 16.73 17.24
0.51
2,892,734
Bank AL-Habib 28.61 29.15 28.70 28.93
0.32
146,372
Bank Of Khyber 7.40 7.60 7.37 7.50
0.10
27,097
Bankislami Pakistan 10.11 10.73 10.05 10.27
0.16
3,700,834
Faysal Bank 11.77 12.08 11.52 11.94
0.17
78,450
Habib Bank Limited 109.51 112.25 109.51 112.00
2.49
105,498
Habib Metropolitan 18.10 18.20 18.00 18.09
-0.01
43,240
JS Bank Ltd 5.80 5.90 5.40 5.52
-0.28
4,575,843
KASB Bank Ltd. 2.50 2.68 2.50 2.50
0.00
45,689
MCB Bank Limited 172.46 176.80 172.11 176.02
3.56
448,106
Meezan Bank Ltd. 26.62 26.75 26.50 26.50
-0.12
557,932
National Bank Pak 44.55 46.00 44.55 45.87
1.32
2,440,340
NIB Bank Limited 2.21 2.29 2.17 2.25
0.04
1,048,108
Samba Bank 2.21 2.30 2.20 2.21
0.00
865,724
SilkBank Limited 2.16 2.28 2.16 2.27
0.11
281,881
Soneri Bank Ltd 7.99 8.19 7.99 8.10
0.11
132,994
Stand.Chart.Bank 10.87 11.22 10.90 11.00
0.13
13,212
Summit Bank Ltd 3.04 3.30 3.06 3.28
0.24
462,745
United BankXD 77.11 78.65 77.00 78.03
0.92
649,480

Non Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins 72.34 75.95 72.50 75.76
3.42
1,583,393
Ask.Gen.Ins.XB 9.42 10.20 9.42 10.20
0.78
1,430
Atlas Insurance Ltd 30.50 30.89 30.51 30.53
0.03
3,123
Century Insurance 10.62 11.10 10.85 11.09
0.47
14,136
Cyan Limited 69.00 70.90 69.00 70.61
1.61
1,000
EFU General Ins. 88.14 91.00 88.02 88.92
0.78
14,538
Habib Ins 10.90 11.90 11.20 11.71
0.81
231,184
IGI Insurance Ltd 60.97 62.75 61.89 62.70
1.73
18,700
Jubilee General Ins. 53.51 55.00 53.51 54.75
1.24
1,689
Pak Gen.Ins.XD 6.00 6.00 6.00 6.00
0.00
500
Pak ReinsuranceXD 16.07 17.07 16.16 16.92
0.85
2,014,088
Premier InsurXD 6.90 7.15 6.90 7.15
0.25
3,506
Shaheen Insuran 10.90 11.20 10.90 10.90
0.00
1
Silver Star Ins. 5.80 6.00 5.80 5.95
0.15
6,800
TPL Direct Insurance 10.66 11.44 11.00 11.40
0.74
26,500
United InsuranceXB 7.00 6.95 6.90 6.95
-0.05
5,362
Universal Insurance 3.00 3.34 3.00 3.00
0.00
1,703

Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
East West Life Assur 6.00 6.01 6.00 6.00
0.00
7,000
EFU Life Assurance 76.94 78.00 75.56 76.52
-0.42
6,106
Jubilee Life Ins. 72.00 72.00 72.00 72.00
0.00
2,000

Real Estate Investment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Ltd. 36.14 37.49 35.50 36.31
0.17
2,764
Pace (Pak) Ltd. 2.38 2.49 2.30 2.40
0.02
502,783

Financial Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Investmen 15.50 16.17 15.40 16.03
0.53
24,723
Arif Habib Ltd. 39.50 41.30 39.87 40.82
1.32
367,544
Dawood Cap.Man XB 1.50 1.64 1.36 1.50
0.00
5,011
Dawood Equities 2.06 2.15 2.10 2.15
0.09
4,998
F. Nat.Equities 6.98 6.75 6.32 6.58
-0.40
11,000
F.Credit & Inv 3.61 3.61 3.59 3.61
0.00
99
Grays Leasing 2.25 2.25 1.34 1.34
-0.91
3,000
IGI Inv.Bank 2.60 2.80 2.65 2.71
0.11
363,481
Invest & Fin.Sec. 17.82 18.48 17.00 17.48
-0.34
20,567
Invest Bank 0.65 0.95 0.59 0.87
0.22
1,243,457
Ist.Capital Sec.Corp 3.17 3.27 3.10 3.11
-0.06
15,112
Ist.Dawood Bank 1.58 1.55 1.40 1.49
-0.09
69,829
Jah.Sidd. Co. 16.34 17.24 16.38 16.91
0.57
19,698,984
JS Global Capital 35.00 36.18 35.00 35.55
0.55
3,502
JS Investments Ltd 9.29 10.00 9.25 9.74
0.45
3,372,502
KASB Securities 4.51 4.90 4.71 4.86
0.35
4,078
Next Capital 9.00 9.34 8.00 9.31
0.31
10,026
Orix Leasing Ltd. 9.51 10.18 9.50 10.07
0.56
81,588
Pervez Ahmed 2.14 2.20 2.06 2.11
-0.03
345,310
Saudi Pak Leasing 1.05 1.39 1.14 1.34
0.29
166,816
Stand.Chart.Leasing 5.32 5.95 5.50 5.95
0.63
4,000
Trust Brokerage 1.00 1.50 1.25 1.26
0.26
4,000
Trust Inv.Bank 0.90 0.96 0.90 0.90
0.00
1

Equity Investment Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing Mod 2.15 2.30 2.10 2.30
0.15
36,727
Allied Rental Mod 29.02 30.40 29.02 29.02
0.00
31
Atlas Fund of Fund 8.15 8.00 8.00 8.00
-0.15
200,000
B.R.R.Guardian 2.45 2.79 2.26 2.50
0.05
13,001
Cres. Stand.Mod 0.92 0.99 0.82 0.94
0.02
121,224
Elite Cap.Mod 3.30 3.40 3.00 3.22
-0.08
1,312
Equity Modaraba 1.70 1.80 1.70 1.70
0.00
21
Golden Arrow 4.85 5.00 4.75 4.80
-0.05
18,126
H.B.L.Mod 8.58 8.85 8.65 8.66
0.08
1,060
Habib Modaraba 7.84 7.89 7.55 7.55
-0.29
1,181,053
I.B.L.Modaraba 1.10 1.50 1.10 1.10
0.00
1
JS Growth Fund 6.59 6.74 6.70 6.73
0.14
7,261
JS Value Fund 6.51 6.60 6.54 6.57
0.06
13,751
KASB Mod 3.33 3.35 2.95 3.20
-0.13
1,825
Meezan Balanced 9.95 10.39 9.80 10.01
0.06
81,529
Mod.Al-Mali 1.39 1.30 1.20 1.30
-0.09
9,531
Nat.Bank Mod. 5.10 6.10 5.10 5.10
0.00
10
Pak Modaraba 1.08 1.10 1.08 1.08
0.00
6
Paramount Mod 13.25 13.50 13.25 13.25
0.00
7
PICIC Ene Fund 7.32 7.60 7.34 7.34
0.02
27,600
PICIC Gro Fund 12.65 12.90 12.50 12.85
0.20
714,620
PICIC Inv.Fund 5.70 5.75 5.65 5.75
0.05
114,570
Prud Mod.1st 1.32 1.32 1.21 1.32
0.00
2
Punjab Modaraba 1.49 1.49 1.12 1.49
0.00
3
Stand.Chart.Mod 11.25 11.49 11.25 11.25
0.00
200
Tri-Star Mutual 0.86 1.19 0.86 0.87
0.01
9,103
Trust Modaraba 3.00 3.00 2.20 3.00
0.00
10

Software and Computer Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Netsol Technologies 14.49 15.20 14.40 15.15
0.66
476,184

Technology Hardware and Equipment
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Telephone 5.00 5.00 5.00 5.00
0.00
2,000

 

22 May, 2012 KSE Market Summary - Find Online Karachi Stock Exchange (KSE) Market Summery Live on Pakbiz.com with daily updated kse share prices, kse data, stocks details summary and complete market watch.

Gold Rates Pakistan
Dollar Per Ounce $1585.53
Rupees Per Tola Rs.55177.28
Rupees 10 Grams Rs.47355.88
Gold and Silver Rates
KSE 100 Index
JSCL 16.34   .57

PTC 15.16   .86

DGKC 40.28   1.64

FCCL 5.8   .54

AHCL 32.88   1.54

LUCK 122.08   5.23

EFOODS 65.63   3.2

ENGRO 100.22   4.97

BYCO 9.85   .42

FFC 114.9   1.95

FATIMA 23.51   1.17

LOTPTA 8.38   .17

BAFL 16.73   .51

EPCL 11.38   .43

NBP 44.55   1.32

AKBL 14.15   .96

PAKRI 16.07   .85

AICL 72.34   3.42

NML 49.75   1.36

KESC 3.5   .13

FFBL 40.47   .56

HUBC 38.23   .7

NIB 2.21   .04

PGF 12.65   .2

SNGP 19.51   .1

PSO 252.91   3.09

UBL 77.11   .92

TRG 3.44   .1

PPL 183.13   4.26

MEBL 26.62   -.12

 KSE Market Summary
 KSE Trade Screen
 LSE Live
 ISE Live
 Petroleum Prices
 Prize Bond
 Intl. Energy Prices
 
USA
EUROPE
ASIA
 
TickerVolumePricePrice Delta
DJIA12,567.40+62.890.50%
S&P 5001,327.14+11.150.85%
Nasdaq2,864.51+17.300.61%
Open Market Forex Rates
Currency Symbol Buying Selling
 U.S. Dollar USD 92.35 92.55
 Euro EUR 117.5 118.5
 British Pound GBP 145.5 146.5
 UAE Dirham AED 25.1 25.3
 Saudi Riyal SAR 24.55 24.7
 Kuwaiti Dinar KWD 319.1 321.1
 Canadian Dollar CAD 90.3 91.5
 Australian Dollar AUD 91.1 92.1
International Forex Rates   Inter Bank Rates
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. Pakbiz.com never endorses or recommend for any trading advice as well as accuracy of data provided here. Please try to avoid give your personal information in comment section.

Home | Sellers  | Buyers  | Service Providers  | About Us  | Privacy Policy | Terms of Use | Contact Us | Advertising
WebizMedia.com
Copyright © 2012 PakBiz.com All Rights Reserved.