KSE Stock Market Prices Volume Leaders 12 Sep 2013

September 12, 2013 6:06 pmComments Off on KSE Stock Market Prices Volume Leaders 12 Sep 2013Views: 276

 

kseKSE Listed companies prices for the trading session in order by Volume.

Open, High, Low and Closing price for the trading session of 12 Sep. 2013 for all traded shares at Karachi Stock Exchange.

 

NameOpenHighLowCloseVolume
Pak Elektron(R)6.927.927.557.8818872500
D.G.K.Cement80.0180.4076.0176.2913735500
B.O.Punjab12.5112.8712.4212.6313698000
Jah.Sidd. Co.9.8510.8510.2610.8512313500
Maple Leaf Cement25.0325.4024.2624.749827000
TRG Pakistan Ltd.10.0110.449.879.928581500
National Bank.49.7951.4049.5150.538141000
Fauji CementSPOT14.0514.2813.6713.838017000
Engro Foods Ltd.117.17121.50115.50118.987060200
Dewan Salman2.682.942.702.766787000
Byco Petroleum9.159.879.329.676694000
Askari Bank(R)4.495.474.494.606495000
Sui South Gas25.6126.5825.6425.766282000
K.E.S.C.6.446.786.306.396138000
Engro Corporation152.13153.50147.85148.725940700
Pace (Pak) Ltd.3.363.923.353.665842500
P.I.A.C.(A)7.998.257.507.635734000
Dewan Motors6.206.736.216.425070500
P.T.C.L.A27.9828.2827.1027.225066500
Wateen Telecom Ltd4.554.854.524.684622500
Sui North Gas22.0622.9922.3022.524590500
JS Investments9.049.458.909.024339500
Pak Elektron Ltd19.4220.4219.9120.423786000
Bank Al-Falah20.9121.7020.9021.373225000
P.S.O.308.74314.77305.21306.783064600
Lafarge Pak.8.288.337.907.982976500
Media Times Ltd3.003.102.973.032657000
Kohat Cement88.7093.1386.5087.862647500
Askari Bank14.4915.1814.1014.192387500
Nishat Mills Ltd101.49102.8898.5099.272330500
WorldCall Telecom2.682.742.532.552326500
Hub Power Co.XD68.4769.0067.7067.852297500
Azgard Nine6.166.396.026.132248500
Pioneer Cement29.1229.7527.6727.722242500
NIB Bank Limited2.362.402.332.382215000
Fauji Fert.XD105.41107.45105.00107.082148800
Fatima Fert.25.3225.7025.3525.602071000
Nishat (Chunian)66.0266.8863.3064.431972500
Pak PetroleumSPOT260.06261.79253.20254.561859700
Lucky Cement264.79265.00252.99255.741724200
Dewan Cement6.276.506.076.151707000
Netsol Technologies51.4654.0349.8051.841470000
PICIC Inv.Fund13.5413.6513.3013.341358500
Ghandhara Nissan10.2111.2110.4110.791329500
Nishat Power35.2835.7534.2334.731328500
Telecard Limited4.804.894.514.561319000
Adamjee Ins.82.1885.2082.0082.711248000
Nimir Ind.Chemicals6.606.756.256.291207000
Fauji Fert BinXD39.7440.4939.5040.10952500
NishatChunPower38.2538.5037.5037.69833500
JS Bank Ltd4.424.544.304.34831000
Kot Addu Power67.4567.2565.5065.62829500
Faysal Bank10.5210.6510.4010.41817500
Crescent Steel61.3264.3860.7064.38764500
Kohinoor Textile21.4521.9521.2121.51749500
Bankislami Pakistan5.986.095.915.93748000
Quice Food7.097.607.017.33649000
MCB Bank Ltd.XD274.81284.00274.15282.40622700
Soneri Bank Ltd8.018.258.058.10597000
Tariq Glass Ind.25.6826.7425.4025.50596500
Arif Habib Corp.XD22.3822.7522.0522.54589500
Saif Textile29.7831.2629.9631.21530000
Pakgen PowerXD21.9822.2021.5021.62523500
Inter.Steel Ltd.18.1618.6518.0018.02476500
Flying Cement4.134.103.933.97469500
Colony Mills Ltd4.074.254.004.04468500
Lotte Chemical7.357.357.167.22467000
Engro Polymer13.0413.1712.8712.91439000
Fecto Cement43.4444.8041.2741.27438000
Lalpir Power LtdXD21.0021.9020.7020.81432500
Southern Electric3.143.203.053.08431500
Akzo Nobel Pak.80.8584.8982.8584.89419000
Dewan Farooque Sp.3.003.252.993.20417500
Japan Power3.043.152.972.99378000
SilkBank Limited2.222.282.232.25370000
Amtex Limited2.552.602.402.54321500
Habib Metropol.21.7121.9021.2621.45316000
PICIC Growth28.8929.9628.7029.12298500
United BankSPOT129.43131.99129.36131.01296400
Cherat Cement59.1259.5056.1756.25289000
St.Chart.BankSPOT20.0520.1020.0020.02279000
Arif Habib Ltd.XDXB31.7033.1832.0032.75261000
Century Paper41.9842.0040.1040.22254500
Attock RefinerySPOT243.57244.00234.02236.04253400
Dawood Hercules56.8656.7555.3055.57239500
Descon Chemical2.893.092.832.83228000
Pervez Ahmed3.333.463.203.30226500
Dadabhoy Cement3.944.093.703.88223500
GlaxoSmithKline115.17117.25112.50112.66207000
Packages Ltd.249.03259.99250.00254.91202300
Ittehad Chem.51.8253.5050.6050.94199500
Int. Ind.Ltd.45.0246.9945.0046.48195500
Pak Modaraba1.602.601.361.51187000
Shakarganj Food12.7213.7212.6513.30186500
Oil & Gas DevelSPOT254.37255.40252.20252.88186300
Chenab Ltd.(Pref)1.251.301.201.30181500
Honda Atlas Cars XD46.6048.9347.9548.93172000
Dost Steels Ltd.3.884.253.804.08162000
D.S. Ind. Ltd.5.225.285.105.11159000
Descon Oxychem5.235.395.105.23158000
Saritow Spinning11.5411.4911.0011.24155500
Summit Bank2.372.452.282.37154500
Bank AL-Habib34.7235.0034.6034.98146000
F. Nat.Equities XR4.214.784.214.61129500
Cap.Assets Leasing6.007.006.507.00128000
Pak OilfieldsSPOT501.62508.00501.50506.55126500
Ghandhara Ind.21.9322.6021.6022.30120500
General TyreSPOT57.0757.8556.2556.50117500
Kohinoor Ind.2.802.972.772.81115000
Ist.Capital Sec.Corp3.143.393.153.25114500
H.B.L.Mod10.5010.5510.5010.50111500
IGI Inv.Bank1.941.981.921.92106000
P.N.S.C.65.1068.3563.0063.42103000
Attock Cement165.44171.00160.30162.43102000
Dynea Pakistan35.0636.8135.0136.7199500
Grays Leasing4.905.904.565.8996500
Tri-Star PowerXD2.312.302.152.1895500
ICI Pakistan183.36192.00181.05187.2893500
Mari Petroleum171.01179.56179.56179.5690300
NAMCO Bal Fund5.506.016.006.0075000
Berger Paints32.2433.4032.2532.6772000
Treet Corporat247.70260.08250.00258.6870000
Stand.Chart.Leas6.487.006.497.0069500
Meezan Bank Ltd.XD35.4236.0035.0435.9869000
KASB Bank Ltd.1.901.951.871.9067500
Attock PetroleumSPOT590.00594.00589.20589.8166850
Golden Arrow8.908.958.838.8463500
Sitara Peroxide13.1213.4412.8012.8961500
National Refin247.13250.00247.00248.2260700
Pak.P.V.C.6.156.506.106.1457500
Invest Bank1.411.451.321.4157500
Johnson & Philips16.0017.0015.0215.2655000
Pak Reinsurance26.7627.0526.3226.3253500
B.R.R.Guardian4.905.004.524.9552500
Masood Textile28.6228.2527.6528.0051500
MACPAC Films26.2026.5025.7525.9350500
The Searle Comp88.3790.1587.1187.3749500
Allied BankXD77.7577.6077.2077.2848500
Gharibwal Cement13.0012.9812.7012.7546000
Habib Bank LtdXD153.52156.50153.50154.9445900
IGI InsuranceSPOT137.83144.45140.01142.2144100
Gul Ahmed27.3028.6528.0028.5144000
Dewan Sugar3.603.753.603.6143000
Transmission Engg.1.601.671.501.6643000
JS Global Cap.SPOT37.2638.0036.0536.3643000
Tri-Star Polyester1.891.851.701.7342000
IBL HealthCare45.4245.8544.0044.2841500
Shell Pakistan Ltd.146.69148.50146.20146.9940900
Pak Suzuki Motor144.43147.89142.00142.4340500
Colony Sugar Mills7.567.907.527.7039000
Crescent Textile17.3017.7017.0017.0136500
Safa Textile16.2817.2715.2816.0036000
Pak Refinery75.8076.0074.8074.9936000
Clariant PaK.237.63242.50238.00241.5234000
TPL Trakker Ltd7.607.807.527.5233000
Cherat Packaging46.7547.5046.5046.6332000
Bank Of Khyber6.627.506.507.4329500
Haseeb Waqas Sugar7.257.407.017.3929000
Dawood Equities2.322.702.002.4529000
Agritech Limited13.0613.2512.7512.7528500
Pak TobaccoXD280.85294.89281.00294.8928300
Kohinoor Power3.253.403.153.3027500
Nat.Bank Mod.5.855.905.805.8027000
Shakarganj Mills19.8520.0019.1019.9526500
I.C.C.Textile3.724.003.233.6526000
Escorts Bank3.803.783.503.5025500
Tata Textile36.6436.9035.0635.6824500
National Foods366.60377.75364.50365.4024000
Equity Modaraba3.603.953.603.9522500
Ghani Gases Ltd.27.8828.0027.7527.7521500
Indus Motor Co338.99345.00332.00338.8821200
Sitara Chemical218.30217.50215.00216.3021000
Kohinoor Energy38.0138.5037.9037.9020500
AL-Ghazi Tract.XD209.33209.00208.00208.7420200
Singer Pak. XR21.0621.4920.5020.5020000
Chakwal Spinn14.9114.9813.9114.9819500
Samba Bank2.702.752.632.7519500
Abbott Lab.XD410.00420.00412.00418.9019000
Highnoon (Lab)103.41108.58108.58108.5818000
Ghani Automobile5.695.775.205.5017500
United Distributors16.0616.8016.0316.2917500
Power Cement Ltd.7.667.667.277.4116000
Shahtaj Textile46.0046.9544.0546.9516000
Cyan Limited74.5075.2573.0073.5016000
Artistic Denim44.6245.9944.0045.0516000
Ferozsons (Lab)118.68116.07113.11113.3215000
1st.Fid.Leasing3.383.503.473.4814000
Babri Cotton77.6481.3973.7674.5013000
Pak Synthetics17.3718.3616.5018.3612500
MCB-ARIF Hab Sa16.9816.9016.5016.5012500
Mirza Sugar3.653.753.703.7312500
Cres. Stand.Mod1.781.811.611.7712500
Crescent Jute1.991.791.641.7912000
Atlas Ins. Ltd49.3050.7549.4050.7512000
Brothers Textile3.503.353.263.2912000
EMCO Industries4.024.183.913.9711500
Kohat Textile16.0015.5015.1015.2011500
KASB Securities7.007.007.007.0011500
Thal Limited137.69139.00135.65138.5011300
Siddiqsons Tin Plate7.668.007.768.0011000
Mehran Sugar XD66.9869.4566.2668.4811000
Crescent Fibres29.5030.0030.0030.0011000
Atlas Honda Ltd204.33207.95199.22201.2110900
Gadoon Textile160.55162.99160.00160.0010800
(Colony) Thal3.263.263.253.2610500
Mirpurkhas37.0038.8536.5538.8510500
Hira Textile18.5819.5717.5817.5810500
Haydery Const1.992.001.872.0010000
Habib Sugar27.7628.0027.8027.809500
Reliance WeavingSD32.0033.6032.7433.609500
Ist.Dawood Bank1.851.851.821.859500
Orix Leasing Ltd23.4023.5023.0123.509500
Next Capital4.454.504.504.509500
Sally Textile31.8732.4031.1031.809000
Safe Mix Concrete8.508.858.408.859000
Habib-ADM Ltd.29.0929.4528.5029.338500
United InsuranceXB11.5011.9011.2011.908000
Chashma Sugar9.009.359.009.358000
Pakistan CablesXD68.4268.0066.0167.517500
Gammon Pak4.054.203.994.007500
Ruby Textile11.6911.5010.6911.097500
Ravi Textile2.983.003.003.007500
Jubile Life Ins.XD135.25135.00133.00135.007500
Century Ins.15.1215.6015.1015.107500
J.D.W.Sugar131.25137.81137.00137.817000
Ghani Value Glas18.5118.7518.6018.607000
Ask.Gen.Ins.20.9921.7021.4921.706500
Apna Microfinance Ba9.639.989.009.006500
Idrees Textile11.9012.2511.5511.556500
Unicap Modaraba1.301.401.391.406500
Samin Textile6.807.006.906.906500
Treet Corp(PTCs)53.0354.4053.2054.406500
Clover Pakistan72.1572.0068.5568.556000
Ibrahim FibresSPOT50.6751.7550.0050.046000
Kohinoor Spinnin10.0110.309.509.506000
Burshane LPG38.9038.5138.0038.006000
EFU General XD79.7382.3080.0081.506000
Siemens Pakistan906.87949.00900.00917.985950
Service Ind.Ltd300.00314.00301.25301.505800
Millat Tractors568.63570.00560.00562.735750
Merit Pack24.2025.4125.0025.415500
Reliance Ins.7.437.257.237.255500
Land Mark Spinning4.704.604.054.605500
Aisha Steel Mills8.408.408.258.405500
Sunrays Textile221.19220.00218.00220.005000
Maqbool Textile24.0024.8524.7524.855000
Silver Star Ins.5.655.905.205.205000
Dewan Khalid6.005.605.605.605000
Adam Sugar XD40.1438.2538.2538.255000
Blessed Tex.137.00134.50134.50137.005000
Security Paper52.7653.4052.5052.505000
Shaffi Chemical4.004.004.004.005000
Atlas Battery XDXB312.32316.00297.26303.004600
Frontier Ceramics5.255.255.255.254500
Dewan Auto Engg2.903.002.953.004500
Ghazi Fabrics7.287.896.667.504500
Prud Mod.1st1.862.001.722.004500
Pak Gum & Chem.148.47154.90146.25154.174200
ZahidJee Tex16.0016.8016.0516.704000
Fazal Textile400.00420.00398.00420.003700
Mehmood Tex123.45123.00120.00120.783600
Ados Pakistan74.0075.5074.4574.453500
ECOPACK Ltd5.155.455.155.453500
Chenab Limited2.702.802.632.633000
Tri-Star 1st. Mod.4.004.004.004.003000
Agriautos Indust80.9582.2580.2382.003000
Invest & Fin.Sec14.5014.2614.1514.262500
J.K.Spinning26.0026.0026.0026.002500
EFU Life Assr.XD71.0671.8970.6570.702500
Trust Inv.Bank1.791.791.791.792500
Bilal Fibres5.735.405.305.402500
Kohinoor Mills15.9216.6716.2516.252500
Data Agro 19.8220.8220.8220.822500
Sazgar Eng.XD20.0020.5020.0020.252500
Biafo Ind.101.00101.50101.00101.502500
Prosperity Weav37.0036.0035.1535.232500
Paramount Mod14.0515.0515.0015.042500
Aisha Steel(ConP/S)8.068.108.108.102000
East West Life5.005.405.405.402000
Punjab Modaraba1.921.831.831.832000
Mohd.Farooq2.492.672.552.672000
Mandviwala3.203.253.253.252000
Ellcot Spinning68.0069.0068.0069.002000
Habib ModarabaXD9.109.079.059.072000
Bata (Pak)1795.261885.021800.001800.001860
Wyeth Pak Ltd3378.113535.003400.003400.001540
Noon Pakistan47.7047.9945.5045.501500
Yousuf Weaving4.744.904.904.901500
AL-Noor Sugar48.1545.7545.7545.751500
Moonlite (PAK)9.359.109.009.001500
Otsuka Pakistan42.6643.9742.0042.001500
K.S.B.Pumps78.9080.0079.9980.001500
Pak.Int.Cont.SD220.19228.00220.00220.101200
Liberty Mills260.00260.00260.00260.001100
Faisal Spinning120.00124.00120.00120.001100
Shaheen Insuran6.306.506.506.501000
Elite Cap.Mod4.004.003.863.861000
Tri-Star Mutual3.253.543.543.541000
Buxly Paints15.1915.4714.7515.471000
Nagina Cotton70.5372.3972.3072.351000
Noon Sugar24.3625.2525.2525.251000
Ideal Energy Ltd.6.366.445.556.441000
Bannu Woollen72.9776.5073.0173.011000
Khyber Textile70.8174.3574.2574.351000
Dadex Eternit41.8940.0140.0140.011000
Indus Dyeing869.00874.00826.00874.00900
Premium Tex.156.00152.00149.00151.84800
Exide (PAK) XDXB309.00310.00303.00310.00800
Ismail Industr192.96195.90195.90195.90600
Hinopak Motor123.98123.00122.00122.83600
Tri-Pack Films194.50195.00195.00195.00600
Janana D Mal84.3887.7587.7587.75500
Dawood Law65.2268.4868.4868.48500
Habib Ins13.7013.6413.6413.64500
Cres.Star Insurance5.905.505.505.50500
Dawood Cap.Man XB2.802.702.702.70500
Saudi Pak Leasing2.452.472.472.47500
KASB Mod3.203.213.213.21500
Imrooz Modaraba68.0671.4571.4571.45500
Sardar Chemical5.896.006.006.00500
Leather Up Ltd.6.505.705.705.70500
Murree Brewery317.57320.00320.00320.00500
Ghani Glass Ltd.XB63.5063.6963.6963.69500
Karam Ceramics Ltd.13.0013.5013.5013.50500
Shahtaj Sugar78.0081.9081.9081.90500
Premier Suger Mills70.5674.0874.0874.08500
Faran Sugar31.0031.0031.0031.00500
Huffaz Seamless23.0023.9923.9923.00500
Pak Datacom85.0085.0085.0085.00500
Bawany Air Products18.0017.7517.7517.75500
TPL Direct Insurance9.309.459.459.30500
Altern Energy20.8820.5020.5020.88500
Gulshan Sp.3.893.713.713.71500
Fazal Cloth Mills101.00104.00104.00101.00500
Taha Spinning8.009.009.009.00500
Olympia Textile7.307.997.997.99500
Shams Textile50.0050.5050.5050.50500
Redco Textile4.484.744.744.74500
Hussain Industries5.005.005.005.00500
Ishaq Textiles16.9917.6917.6917.69500
Premier Ins.7.757.787.787.78500
Island Textile779.00800.00785.00799.00400
Pak Services228.14230.01230.01230.01300
Total Volume...255955150

Comments

comments

Tags:

Comments are closed