Mais conteúdo relacionado Semelhante a Comapanies listed on Karachi stock exchange Pakistan (20) Comapanies listed on Karachi stock exchange Pakistan1. http://www.kse.com.pk/phps/mktsmrypf.php
Print
Oil and Gas
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Ltd 495.47 505.00 499.99 499.99 4.52 19,600
Attock Refinery 157.26 165.12 160.50 165.12 7.86 914,000
Burshane LPG 37.50 37.75 37.75 37.75 0.25 1,000
Byco Petroleum 13.27 14.19 13.81 13.90 0.63 13,517,000
Mari Petroleum Co 91.51 94.99 92.90 94.99 3.48 57,000
National Refin 203.50 208.89 204.99 206.85 3.35 19,700
Oil & Gas Devel 184.25 189.00 185.00 185.55 1.30 492,700
P.S.O. 218.83 224.00 221.80 223.00 4.17 236,600
Pak Oilfields 427.26 438.00 432.00 437.80 10.54 247,500
Pak Petroleum Ltd. 173.09 175.94 174.50 175.94 2.85 566,600
Pak Refinery 63.96 66.70 65.00 65.80 1.84 91,000
Shell Pakistan Ltd. 128.25 130.50 129.00 130.50 2.25 6,400
Chemicals
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 10.67 10.99 10.70 10.95 0.28 18,000
Arif Habib Corp. Ltd 22.88 23.95 23.30 23.86 0.98 342,000
Bawany Air Products 8.55 9.38 9.00 9.38 0.83 3,000
Clariant Pak 269.00 279.00 274.00 279.00 10.00 2,600
Dawood Hercules 29.97 30.80 30.55 30.65 0.68 80,500
Descon Chemical 2.51 2.70 2.60 2.65 0.14 20,500
Descon Oxychem 5.24 5.65 5.41 5.64 0.40 574,000
Dewan Salman 2.08 2.20 2.15 2.20 0.12 199,000
Dynea Pakistan 16.95 17.35 17.00 17.15 0.20 6,000
Engro Corporation 85.64 89.40 87.16 87.81 2.17 2,184,600
Engro Polymer 9.07 9.60 9.15 9.55 0.48 960,500
Fatima Fertilizer Co 25.24 25.90 25.45 25.60 0.36 165,000
Fauji Fert Bin 37.97 38.40 38.20 38.24 0.27 1,029,500
Fauji Fertilizer 116.30 118.00 117.00 118.00 1.70 1,815,500
Ghani Gases Ltd. 16.90 17.60 17.30 17.44 0.54 51,500
ICI Pakistan Ltd. 156.18 160.05 158.00 158.85 2.67 19,700
Leiner Pak Gelat 18.57 19.57 19.57 19.57 1.00 500
Linde Pakistan 143.92 147.00 147.00 147.00 3.08 500
Lotte PakPTA 6.62 6.95 6.77 6.90 0.28 3,052,500
Mandviwala 3.30 3.34 3.34 3.34 0.04 500
Nimir Ind.Chemicals 3.42 3.64 3.52 3.52 0.10 72,000
Pak Gum & Chemical 150.00 157.25 156.60 156.60 6.60 500
Pak.P.V.C. 4.71 4.05 4.05 4.05 -0.66 500
Sardar Chemical 8.90 8.80 8.01 8.34 -0.56 8,000
Shaffi Chemical 2.90 3.50 3.02 3.25 0.35 116,000
Sitara Chemical 175.17 180.00 178.50 178.50 3.33 5,800
Sitara Peroxide 11.28 12.28 11.62 12.28 1.00 611,500
Wah-Noble 43.50 44.00 42.50 43.75 0.25 6,000
Forestry (Paper and Board)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 23.44 24.61 23.70 24.61 1.17 183,000
Pak Paper Prod 38.50 39.50 39.01 39.01 0.51 2,000
Industrial metals and Mining
1 of 9 1/19/2013 11:41 PM
2. http://www.kse.com.pk/phps/mktsmrypf.php
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Aisha Steel Mills 9.12 9.42 9.11 9.11 -0.01 51,500
Crescent Steel 32.64 33.95 33.30 33.95 1.31 16,000
Dost Steels Ltd. 5.37 5.92 5.50 5.75 0.38 53,500
Int. Ind.Ltd. 30.00 31.49 30.45 30.89 0.89 18,000
Inter.Steel Ltd. 11.89 12.00 11.70 12.00 0.11 15,000
Siddiqsons Tin Plate 8.16 8.40 7.71 7.84 -0.32 34,500
Construction and Materials (Cement)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Akzo Nobel Pak. 79.60 81.49 80.00 81.00 1.40 8,200
Al-Abbas Cement 5.31 5.71 5.50 5.70 0.39 109,500
Attock Cement 92.97 97.49 94.00 97.01 4.04 27,000
Bal.Glass 5.67 6.24 5.70 6.24 0.57 41,500
Berger Paints 21.33 22.00 21.50 21.98 0.65 172,500
Bestway Cement 32.80 33.00 33.00 33.00 0.20 1,000
Buxly Paints 11.95 12.95 12.70 12.90 0.95 3,500
Cherat Cement 46.94 48.24 47.70 47.70 0.76 198,500
D.G.K.Cement 51.15 52.94 52.10 52.60 1.45 4,715,500
Dadabhoy Cement 2.28 2.47 2.26 2.36 0.08 113,500
Dandot Cement 6.40 7.20 6.40 6.50 0.10 31,500
Dewan Cement 4.62 4.99 4.80 4.95 0.33 2,371,000
EMCO Industries 4.03 4.00 4.00 4.00 -0.03 5,000
Fauji Cement 6.89 7.43 7.12 7.39 0.50 42,191,000
Fecto Cement 30.51 31.99 31.25 31.95 1.44 68,500
Flying Cement 3.37 3.74 3.55 3.70 0.33 574,000
Frontier Ceramics 7.20 7.50 7.00 7.39 0.19 14,500
Gammon Pak 4.00 4.73 4.40 4.65 0.65 28,000
Gharibwal Cement 8.31 9.00 8.70 9.00 0.69 16,000
Haydery Const 2.05 2.22 2.10 2.22 0.17 5,500
Karam Ceramics Ltd. 7.00 7.00 6.76 6.76 -0.24 7,500
Kohat Cement 68.39 70.85 69.40 70.10 1.71 57,000
Lafarge Pakistan 4.77 5.08 4.94 5.03 0.26 1,933,000
Lucky Cement 146.70 151.60 148.95 151.50 4.80 1,740,700
Maple Leaf Cement 14.67 15.67 15.01 15.67 1.00 15,465,500
Pioneer Cement 16.79 17.62 17.15 17.62 0.83 69,000
Safe Mix Concrete 9.50 9.50 8.50 9.45 -0.05 21,000
Shabbir Tiles 8.95 9.44 8.70 9.00 0.05 12,000
General Industrials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Cherat Packaging 34.25 35.00 34.90 34.94 0.69 4,000
ECOPACK Ltd 6.60 7.00 6.98 6.98 0.38 1,000
Ghani Glass Ltd.XB 69.63 70.10 69.50 69.50 -0.13 72,000
MACPAC Films 21.25 22.31 21.95 22.31 1.06 35,500
Packages Ltd. 146.50 153.82 148.90 153.82 7.32 167,000
Siemens Pakistan XD 610.01 612.00 612.00 612.00 1.99 50
Thal Limited 106.00 109.70 107.00 108.00 2.00 19,000
Tri-Pack Films 192.97 197.00 191.00 197.00 4.03 4,700
Electronic and Electrical Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Johnson & Philips 10.66 11.47 11.20 11.47 0.81 1,000
2 of 9 1/19/2013 11:41 PM
3. http://www.kse.com.pk/phps/mktsmrypf.php
Pakistan Cables 49.00 48.08 47.01 47.01 -1.99 4,500
Engineering
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan 19.43 20.25 19.60 20.25 0.82 10,000
AL-Ghazi Tractors 230.00 233.00 230.00 230.20 0.20 5,600
Dewan Auto Engg 2.69 2.75 2.74 2.75 0.06 9,000
Ghandhara Ind. 14.24 14.79 14.24 14.62 0.38 9,000
Hinopak Motor 80.50 82.50 82.00 82.25 1.75 3,000
K.S.B.Pumps 62.25 60.25 60.25 60.25 -2.00 2,000
Millat Tractors Ltd. 593.71 606.99 599.99 600.00 6.29 8,500
Industrial Transportation
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.N.S.C. 33.45 34.99 34.00 34.30 0.85 140,000
Pak.Int.Cont. SD 200.04 208.99 204.00 206.90 6.86 11,900
Support Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
TRG
Pakistan 6.66 7.19 6.77 7.10 0.44 13,013,500
Ltd.
Automobile and Parts
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Indust 80.01 83.00 83.00 83.00 2.99 500
Atlas Honda Ltd 151.60 158.39 152.60 156.74 5.14 17,500
Dewan Motors 2.43 2.69 2.43 2.50 0.07 426,500
General Tyre 25.66 26.25 25.90 26.25 0.59 6,500
Ghandhara Nissan 5.41 5.83 5.53 5.56 0.15 74,500
Ghani Automobile 3.91 4.25 4.01 4.20 0.29 24,500
Honda Atlas Cars 19.28 20.10 19.50 20.00 0.72 128,500
Indus Motor Co 265.00 268.15 266.00 268.15 3.15 1,200
Pak Suzuki Motor 88.27 89.90 89.15 89.50 1.23 52,500
Sazgar Eng. 17.55 18.39 18.05 18.39 0.84 3,500
Transmission Engg. 2.43 2.70 2.12 2.37 -0.06 2,000
Beverages
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Shakarganj
11.50 12.50 11.82 12.50 1.00 30,500
Food
Food Producers
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adam Sugar SPOT 25.00 24.51 24.51 24.51 -0.49 1,000
AL-Noor Sugar SPOT 38.65 36.86 36.86 36.86 -1.79 500
Chashma Sugar 8.98 9.40 8.60 9.35 0.37 8,500
Clover Pakistan 58.11 61.01 60.95 61.01 2.90 1,000
Colony Sugar Mills 5.50 5.97 5.66 5.80 0.30 68,000
Dewan Sugar 2.71 2.99 2.85 2.97 0.26 11,500
Engro Foods Ltd. 94.97 99.39 97.50 99.29 4.32 2,646,500
Habib Sugar XD 20.59 21.17 20.80 21.00 0.41 65,500
3 of 9 1/19/2013 11:41 PM
4. http://www.kse.com.pk/phps/mktsmrypf.php
Habib-ADM Ltd. 24.75 25.80 25.00 25.00 0.25 11,000
Haseeb Waqas Sugar 10.20 11.00 11.00 11.00 0.80 500
J.D.W.Sugar SPOT 91.50 94.00 93.90 94.00 2.50 1,600
Mehran Sugar SPOT 47.99 50.35 49.00 50.35 2.36 4,000
Mirpurkhas XB 32.94 34.55 34.40 34.55 1.61 3,500
MithchellsFruit SPOT 383.75 380.00 380.00 380.00 -3.75 100
National Foods 271.03 283.90 278.00 283.90 12.87 7,100
Noon Sugar SPOT 22.35 23.46 23.00 23.46 1.11 6,000
Pangrio Sugar 2.60 3.20 2.90 2.90 0.30 3,500
Quice Food 8.03 8.78 8.30 8.78 0.75 1,074,500
Rafhan Maize Prod. 3798.46 3700.00 3700.00 3700.00 -98.46 20
Sakrand Sugar 3.10 3.60 3.59 3.60 0.50 1,000
Shahtaj Sugar SPOT 70.80 72.00 72.00 72.00 1.20 1,000
Shakarganj Mills 11.50 12.25 11.80 12.15 0.65 48,000
Household Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Elektron Ltd. 9.53 10.50 9.85 10.50 0.97 3,176,500
Tariq Glass Ind. 18.47 19.40 18.90 19.05 0.58 139,500
Lesiure Goods (Miscellaneous)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays of
44.80 47.04 47.00 47.04 2.24 3,500
Cambridge
Personal Goods (Textile)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 3.00 3.30 3.30 3.30 0.30 500
Amtex Limited 2.20 2.34 2.25 2.28 0.08 150,500
Azgard Nine 7.00 7.59 7.30 7.55 0.55 3,596,500
Babri Cotton 28.63 27.30 27.30 27.30 -1.33 500
Bannu Woollen 45.84 47.50 46.01 47.50 1.66 1,500
Bata (Pak) 1260.00 1250.00 1230.00 1230.00 -30.00 200
Bilal Fibres 4.48 5.31 5.31 5.31 0.83 500
Blessed Tex. 110.11 104.61 104.61 104.61 -5.50 500
Brothers Textile 2.91 3.05 3.04 3.05 0.14 1,500
Chenab Limited 2.61 2.95 2.75 2.84 0.23 24,500
Chenab Ltd.(Pref) 0.95 1.08 0.97 1.00 0.05 49,500
Colony Mills Ltd 4.67 5.15 4.92 5.05 0.38 2,235,000
D.S. Ind. Ltd. 2.98 3.38 3.05 3.20 0.22 268,500
Dawood Law 42.86 43.75 43.75 43.75 0.89 500
Dewan Farooque Sp. 2.93 3.30 3.02 3.03 0.10 21,500
Dewan Khalid 4.99 5.89 5.89 5.89 0.90 500
Din Textile 31.50 33.07 32.99 33.07 1.57 24,500
Faisal Spinning 62.50 65.62 65.62 65.62 3.12 2,000
Gadoon Textile 109.00 114.45 113.00 114.45 5.45 20,000
Gul Ahmed 20.60 21.49 21.20 21.20 0.60 7,000
Gulistan Sp. 4.99 5.06 5.00 5.06 0.07 3,500
Gulshan Sp. 5.35 5.65 5.40 5.50 0.15 7,500
H.M.Ismail 3.08 4.00 3.85 3.85 0.77 5,000
Hira Textile 13.05 14.05 14.00 14.05 1.00 1,500
I.C.C.Textile 3.43 3.85 3.50 3.70 0.27 21,500
Ibrahim Fibres 48.30 49.70 49.70 49.70 1.40 500
Indus Dyeing 619.50 638.99 638.99 638.99 19.49 100
4 of 9 1/19/2013 11:41 PM
5. http://www.kse.com.pk/phps/mktsmrypf.php
Ishaq Textiles 16.50 16.50 15.50 16.50 0.00 4,500
Kohat Textile 13.75 14.30 13.51 14.24 0.49 39,000
Kohinoor Ind. 2.48 3.09 2.64 2.97 0.49 460,000
Kohinoor Mills 10.40 10.90 10.50 10.75 0.35 13,500
Kohinoor Spinning 7.06 7.90 7.90 7.90 0.84 500
Kohinoor Textile 14.31 15.31 14.87 15.31 1.00 180,500
Maqbool Textile 17.52 18.52 18.30 18.52 1.00 11,500
Mian Textile 1.95 2.69 2.34 2.69 0.74 21,000
Mohd.Farooq 2.75 3.48 2.98 2.98 0.23 1,500
Nishat (Chunian) 33.99 35.40 34.85 35.20 1.21 1,453,000
Nishat Mills Ltd 60.59 62.55 61.50 62.32 1.73 1,229,500
Olympia Spinning 4.20 4.60 4.02 4.60 0.40 37,000
Pak Synthetics 19.75 19.60 19.60 19.60 -0.15 500
Paramount Sp 6.40 7.00 7.00 7.00 0.60 1,000
Quetta Textile 33.49 32.00 31.85 31.85 -1.64 1,500
Ravi Textile 2.20 2.62 2.48 2.62 0.42 20,500
Redco Textile 5.00 5.25 5.25 5.25 0.25 500
Reliance WeavingSD 19.00 19.90 19.90 19.90 0.90 1,000
Saif Textile 19.74 20.74 20.10 20.74 1.00 27,000
Sally Textile 25.49 26.76 25.95 26.76 1.27 27,500
Salman Noman 4.25 4.45 4.45 4.45 0.20 500
Samin Textile 5.70 6.35 5.75 6.35 0.65 64,000
Saritow Spinning 7.57 8.20 7.90 8.20 0.63 328,500
Service Industries 165.50 168.00 165.00 168.00 2.50 800
Shahtaj Textile 33.00 33.00 33.00 33.00 0.00 19,500
Shield Corporation 131.00 137.55 137.55 137.55 6.55 100
Suraj Cotton 53.50 55.00 55.00 55.00 1.50 1,000
Tata Textile 26.35 27.66 27.66 27.66 1.31 10,500
Treet Corp(PTCs) 32.05 33.65 32.50 33.65 1.60 40,500
Treet Corporat 55.44 58.21 55.00 58.21 2.77 22,000
Tri-Star Polyester 1.65 2.25 1.90 2.25 0.60 2,500
Yousuf Weaving 4.06 4.39 4.20 4.39 0.33 5,000
Zephyr Textile 4.90 5.25 5.10 5.25 0.35 2,000
Tobacco
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 111.91 106.32 106.32 106.32 -5.59 500
Pak Tobacco 67.50 68.99 68.99 68.99 1.49 1,500
Philip Morris Pak. 114.33 119.99 119.99 119.99 5.66 100
FUTURE CONTRACTS
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AHCL-JAN 22.82 23.96 23.45 23.95 1.13 89,500
AICL-JAN 62.38 64.50 64.00 64.30 1.92 37,000
AKBL-JAN 18.19 18.75 18.25 18.73 0.54 287,000
ATRL-JAN 157.65 165.53 160.69 165.53 7.88 914,500
BAFL-JAN 16.73 17.20 16.95 17.20 0.47 452,000
BAHL-JAN 31.50 33.00 31.71 33.00 1.50 20,000
DGKC-JAN 51.30 53.00 52.06 52.75 1.45 2,046,000
EFOODS-JAN 95.28 99.70 97.56 99.45 4.17 1,261,500
ENGRO-JAN 85.89 89.18 87.56 88.10 2.21 868,500
FATIMA-JAN 25.30 25.60 25.60 25.60 0.30 2,000
FFBL-JAN 37.91 38.40 36.75 38.30 0.39 99,500
FFC-JAN 116.46 118.15 117.32 118.15 1.69 140,500
5 of 9 1/19/2013 11:41 PM
6. http://www.kse.com.pk/phps/mktsmrypf.php
HUBC-JAN 44.96 46.00 45.90 46.00 1.04 64,000
LOTPTA-JAN 6.67 6.95 6.80 6.90 0.23 251,000
LUCK-JAN 147.13 151.75 149.00 151.49 4.36 500,500
MCB-JAN 196.33 202.50 198.75 201.48 5.15 190,500
NBP-JAN 47.76 49.35 48.52 49.01 1.25 323,500
NML-JAN 60.98 62.75 61.60 62.59 1.61 317,500
OGDC-JAN 184.76 188.50 185.50 186.98 2.22 27,500
PAKRI-JAN 23.50 24.30 24.00 24.00 0.50 28,000
POL-JAN 428.40 437.80 432.56 436.60 8.20 92,500
PPL-JAN 173.68 175.85 175.00 175.80 2.12 76,500
PSO-JAN 219.45 224.06 222.01 223.50 4.05 47,000
PTC-JAN 15.57 16.34 15.85 16.17 0.60 651,500
UBL-JAN 84.40 86.00 84.90 85.50 1.10 44,000
Pharma and Bio Tech
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 205.42 204.00 204.00 204.00 -1.42 100
Ferozsons (Lab) 76.75 80.00 78.00 78.00 1.25 2,500
GlaxoSmithKline Pak 70.17 71.74 70.80 71.25 1.08 22,000
Highnoon (Lab) Ltd 47.64 47.50 47.49 47.49 -0.15 3,500
IBL HealthCare 28.00 28.40 27.10 28.40 0.40 2,000
Sanofi-Aventis Pak 330.00 320.00 320.00 320.00 -10.00 100
Searle Company 41.23 42.65 41.85 42.65 1.42 14,000
Wyeth Pak Limited 910.00 920.00 920.00 920.00 10.00 50
Media
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Hum Network LtdXD 22.50 23.60 23.00 23.60 1.10 34,500
Media Times Ltd 4.50 4.84 4.35 4.67 0.17 4,500
Southern Network 3.00 3.00 3.00 3.00 0.00 500
Travel and Leisure
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 3.48 3.87 3.65 3.80 0.32 1,125,000
Pak Services 167.39 167.30 167.30 167.30 -0.09 100
Fixed Line Telecommunication
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.T.C.L.A 15.53 16.30 15.82 16.15 0.62 3,062,500
Pak Datacom 53.18 54.00 53.02 53.02 -0.16 2,500
Telecard Limited 2.22 2.35 2.27 2.31 0.09 1,081,000
Wateen Telecom Ltd 2.56 2.78 2.62 2.73 0.17 163,000
WorldCall Telecom 2.13 2.33 2.24 2.30 0.17 774,500
Electricity
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Hub Power Co 44.83 46.00 45.20 45.85 1.02 1,343,000
Ideal Energy Ltd. 4.35 4.59 4.40 4.40 0.05 30,500
Japan Power 1.63 1.72 1.66 1.69 0.06 71,500
K.E.S.C. 5.06 5.50 5.30 5.50 0.44 4,499,500
Kohinoor Energy 22.05 22.10 22.00 22.00 -0.05 2,500
Kohinoor Power 3.35 3.33 3.18 3.18 -0.17 22,500
6 of 9 1/19/2013 11:41 PM
7. http://www.kse.com.pk/phps/mktsmrypf.php
Kot Addu Power 49.29 50.47 49.54 50.00 0.71 34,000
Nishat Chun Power 20.50 20.90 20.72 20.80 0.30 141,000
Nishat Power Ltd 19.35 19.75 19.40 19.45 0.10 2,197,000
Pakgen PowerXD 18.91 19.25 18.95 19.00 0.09 110,500
S.G.Power 3.21 3.50 3.30 3.40 0.19 32,500
Southern Electric 1.38 1.43 1.35 1.36 -0.02 71,000
Tri-Star PowerXD 1.46 1.68 1.50 1.67 0.21 21,000
Multiutilities (Gas and water)
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Sui North Gas 21.43 22.44 21.80 22.14 0.71 235,000
Sui South Gas 19.58 20.10 19.80 20.10 0.52 113,000
Commercial Banks
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank 71.50 73.05 72.56 73.05 1.55 3,000
Apna Microfinance Ba 13.40 13.49 12.60 13.49 0.09 10,500
Askari Bank 18.12 18.75 18.50 18.72 0.60 1,215,500
B.O.Punjab 8.22 8.65 8.46 8.65 0.43 2,393,000
Bank Al-Falah 16.66 17.19 16.94 17.15 0.49 2,324,000
Bank AL-Habib 31.69 32.00 31.72 31.72 0.03 334,000
Bankislami Pakistan 7.94 8.50 8.17 8.40 0.46 662,500
Faysal Bank 10.06 10.45 10.29 10.44 0.38 159,000
Habib Bank Ltd. 112.72 115.00 113.90 114.15 1.43 56,700
Habib Metropolitan 17.73 18.00 17.99 18.00 0.27 15,000
JS Bank Ltd 5.45 5.80 5.62 5.77 0.32 680,000
KASB Bank Ltd. 2.18 2.28 2.17 2.21 0.03 11,000
MCB Bank Ltd. 195.68 202.49 198.00 200.95 5.27 1,053,600
Meezan Bank Limited 29.30 29.70 29.00 29.00 -0.30 56,500
National Bank Pak 47.59 49.24 48.50 49.00 1.41 2,384,500
NIB Bank Limited 2.27 2.40 2.33 2.35 0.08 2,896,500
Samba Bank 2.81 2.94 2.52 2.90 0.09 3,500
SilkBank Limited 2.05 2.15 2.11 2.13 0.08 364,500
Soneri Bank Ltd 6.38 6.74 6.58 6.60 0.22 475,500
Stand.Chart.BankXD 12.44 12.26 12.13 12.17 -0.27 4,000
Summit Bank 2.72 2.94 2.80 2.84 0.12 73,500
United Bank 84.09 85.45 84.65 85.00 0.91 919,000
Non Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 62.53 64.50 63.51 64.15 1.62 125,500
Ask.Gen.Ins. 15.44 15.89 15.55 15.60 0.16 9,500
Century Insurance 12.55 13.40 13.00 13.00 0.45 6,500
Cyan Limited 51.91 52.88 52.28 52.40 0.49 19,000
EFU General Ins. 79.99 82.50 80.11 82.50 2.51 10,500
Habib Ins 12.40 12.45 12.44 12.45 0.05 2,000
IGI Insurance 90.13 94.63 92.95 94.63 4.50 35,000
Jubilee General Ins. 65.01 67.50 67.50 67.50 2.49 500
Pak Gen.Ins. 16.50 16.85 15.50 16.00 -0.50 9,000
Pak Reinsurance 23.38 24.19 23.85 24.06 0.68 494,000
Premier Insur 7.65 8.65 8.35 8.65 1.00 34,000
Reliance Insurance 8.91 9.44 8.91 9.44 0.53 2,500
Silver Star Ins. 7.44 7.89 7.40 7.50 0.06 2,500
TPL Direct Insurance 9.34 9.64 9.64 9.64 0.30 500
7 of 9 1/19/2013 11:41 PM
8. http://www.kse.com.pk/phps/mktsmrypf.php
United Insurance 13.00 13.44 13.40 13.40 0.40 3,500
Universal Insurance 4.45 5.45 4.70 5.45 1.00 68,500
Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
East West Life Assur 7.50 7.90 7.90 7.90 0.40 12,500
EFU Life Assr. 83.25 86.00 85.50 86.00 2.75 4,000
Real Estate Investment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Limited 59.41 62.00 62.00 62.00 2.59 500
Pace (Pak) Ltd. 2.50 2.80 2.65 2.75 0.25 637,000
Financial Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Investmen 14.99 15.50 15.10 15.50 0.51 13,500
Arif Habib Ltd. 28.18 29.34 28.75 29.29 1.11 30,500
Cap.Assets Leasing 16.19 16.94 15.19 15.19 -1.00 216,000
Dawood Cap.Man XB 2.72 2.55 2.55 2.55 -0.17 20,000
Escorts Bank 4.25 4.50 4.20 4.40 0.15 91,000
F. Nat.Equities 4.14 4.34 4.34 4.34 0.20 1,000
Grays Leasing 4.16 5.13 5.11 5.11 0.95 1,000
IGI Inv.Bank 1.93 2.11 2.04 2.06 0.13 251,000
Invest & Fin.Sec 10.75 11.49 11.49 11.49 0.74 500
Invest Bank 1.36 1.57 1.49 1.56 0.20 164,000
Ist.Capital Sec.Corp 3.21 3.45 3.37 3.40 0.19 68,500
Ist.Dawood Bank 1.80 1.90 1.88 1.88 0.08 4,500
Jah.Sidd. Co. 14.74 15.74 15.20 15.70 0.96 13,373,500
JS Global Capital 34.00 35.49 34.90 35.49 1.49 4,000
JS Investments 7.15 7.72 7.37 7.65 0.50 1,331,000
KASB Securities 4.45 4.70 4.54 4.70 0.25 45,500
Next Capital 3.99 4.29 4.00 4.19 0.20 2,000
Orix Leasing Ltd 14.59 14.86 14.86 14.86 0.27 500
Pervez Ahmed 2.44 2.85 2.58 2.80 0.36 1,405,000
Saudi Pak Leasing 2.70 2.95 2.75 2.91 0.21 32,500
Sec. Inv. Bank 4.00 3.75 3.64 3.75 -0.25 6,000
Trust Brokerage 3.18 3.29 3.00 3.00 -0.18 1,000
Trust Inv.Bank 2.11 2.19 2.12 2.12 0.01 18,000
Equity Investment Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.31 2.80 2.63 2.63 0.32 1,500
B.R.R.Guardian 3.30 3.29 3.25 3.29 -0.01 12,000
Cres. Stand.Mod 1.70 1.75 1.61 1.70 0.00 21,000
Elite Cap.Mod 3.54 3.50 3.50 3.50 -0.04 3,000
Equity Modaraba 2.75 2.97 2.84 2.97 0.22 2,500
F.Cap.Mut.Fund 6.78 7.73 7.49 7.49 0.71 1,000
Golden Arrow 6.19 6.45 6.22 6.40 0.21 56,000
JS Growth Fund 8.76 9.09 8.80 9.01 0.25 974,500
JS Value Fund 9.53 9.85 9.65 9.85 0.32 57,000
Mod.Al-Mali 1.18 1.35 1.29 1.35 0.17 12,500
NAMCO Bal Fund 4.84 5.22 4.75 5.00 0.16 62,000
Pak ModarabaXD 1.30 1.50 1.50 1.50 0.20 1,000
8 of 9 1/19/2013 11:41 PM
9. http://www.kse.com.pk/phps/mktsmrypf.php
PICIC Ene Fund 8.71 9.31 9.05 9.19 0.48 4,000
PICIC Growth 16.00 16.39 16.00 16.10 0.10 38,000
PICIC Inv.Fund 6.97 7.15 7.00 7.00 0.03 89,000
Prud Mod.1st 1.78 1.89 1.84 1.85 0.07 26,000
Punjab Modaraba 3.09 3.90 2.94 3.10 0.01 77,500
Safeway Mutual 11.85 12.85 12.80 12.85 1.00 5,500
Tri-Star 1st. Mod. 1.47 1.56 1.56 1.56 0.09 1,000
Tri-Star Mutual 1.62 1.68 1.68 1.68 0.06 500
U.D.L.Modaraba 8.50 8.79 8.75 8.79 0.29 10,000
Software and Computer Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Netsol
16.97 17.94 17.20 17.80 0.83 408,000
Technologies
Technology Hardware and Equipment
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
TPL
Trakker 6.79 7.24 7.00 7.00 0.21 52,000
Ltd
9 of 9 1/19/2013 11:41 PM