Recommended
More Related Content
Viewers also liked
Similar to Oil and Gas Stocks
Similar to Oil and Gas Stocks (20)
More from Ashar Ahmed
More from Ashar Ahmed (17)
Recently uploaded
Recently uploaded (20)
Oil and Gas Stocks
- 1. 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