KSE Share Prices 25-11-2015

KSE Share Prices 25-11-2015

Code	Company Name	Open	High	Low	Close	Volume	Change
ABL	Allied Bank Limited	97	97	93.5	95.56	54,300	-1.94
ABOT	Abbott Laboratories	670	675	666	675	1,750	-1.8
ACPL	Attock Cem.Pak.Ltd	172.01	172.01	172	172	800	-1.5
AHCL	Arif Habib Corporation Ltd	50.65	50.65	49.5	50.03	190,000	-1.05
AICL	Adamjee Insurance Co. Ltd.	56.25	56.5	55.82	56.32	600,000	0.08
AKBL	Askari Bank Limited	21.4	21.6	21	21.11	268,500	-0.28
APL	Attock Petroleum Ltd	495	503	490	501.23	13,400	5.09
ARM	Allied Rental Mod.	29.2	29.2	29.2	29.2	4,000	-0.7
ARPL	Archroma Pakistan Ltd	440	441	437	438.62	7,100	-3.88
ASRL	Associated Services Ltd	135.08	135.08	122.5	135.08	61,000	6.43
ATRL	Attock Refinery Ltd.	203.02	204.9	199.75	202.5	319,800	-1.68
BAFL	Bank Alfalah Limited	28.56	28.56	27.5	28	770,500	-0.67
BAHL	Bank AL-Habib Limited	44.2	44.5	43.7	43.86	58,000	-0.14
BATA	Bata Pakistan Ltd.	3000	3020	3000	3020	80	10
BNWM	Bannu Woollen Mills Limited	65	65.25	62.5	63.63	69,500	-1.39
BOP	Bank Of Punjab Limited.	9.39	9.4	9.12	9.19	4,217,000	-0.15
CHCC	Cherat Cement Company	84.02	84.49	83	83.98	96,500	-0.98
COLG	Colgate Palmolive Ltd.	1451	1451	1451	1451	20	-29
DAWH	Dawood Hercules Corp.	121.62	122.5	117.25	120.62	140,900	-1.5
DCR	Dolmen City Reit	10.51	10.65	10.5	10.63	362,000	0.13
DGKC	D. G. Khan Cement Co. Limited	135.16	135.7	132	132.99	2,300,900	-2.28
EFERT	Engro Fertilizers Ltd	83.62	83.8	82.65	83.28	571,500	-0.62
EFOODS	Engro Foods Ltd	147.16	148	145	146.94	221,300	-1.02
EFUG	EFU General Insurance	143	143.1	143	143.1	31,600	0.1
EFUL	EFU Life Assurance Limited	215	215	213	213	300	0.5
ENGRO	Engro Corporation Ltd	285.75	286	277.52	281.18	1,662,500	-3.83
FABL	Faysal Bank Limited	15.73	15.99	15.73	15.85	107,500	0.03
FATIMA	Fatima Fertilizer Company Ltd	45.75	45.76	44.55	44.96	320,500	-0.94
FCCL	Fauji Cement Company Ltd.	34.8	34.8	34.12	34.51	1,730,000	-0.03
FEROZ	Ferozsons Laboratories Ltd.	943	955.89	910	912.4	45,800	-33.95
FFBL	Fauji Fertilizer Bin Qasim	54.55	54.99	53.75	54.2	798,500	-0.34
FFC	Fauji Fertilizer Company	122.9	123	121.7	121.95	941,400	-0.95
GATM	Gul Ahmed Textile Mills Ltd.	36.59	36.6	35.51	35.87	108,500	-0.81
GHGL	Ghani Glass Ltd	131.5	134	129	131.56	113,000	-2.46
GLAXO	Glaxosmithkline (Pak) Ltd.	233.61	233.78	225	228.04	380,800	-4.57
HBL	Habib Bank Limited	212	212.8	207	207.92	220,600	-4.59
HCAR	Honda Atlas Cars (Pakistan) Ltd.	250.8	250.8	242.01	243.54	227,700	-5.49
HMB	Habib Metropolitan Bank Limited	30.7	30.98	30.66	30.98	16,000	0.13
HUBC	Hub Power Company Limited	104.5	104.5	102.75	103.26	331,000	-1.71
HUMNL	Hum Network Ltd	13.85	14	13.5	13.87	440,000	-0.08
ICI	I.C.I Pakistan Ltd.	480	484.75	475.01	476.72	1,800	-9.02
IDYM	Indus Dyeing Manufacturing	1100	1100	1100	1100	240,050	-50
IGIIL	IGI Insurance Limited	250	251.99	245	247.91	16,800	-1.96
INDU	Indus Motor Company Limited	1078.9	1078.94	1040	1049.89	21,300	-26.57
ISL	International Steels	26.75	27	26.1	26.7	237,500	0.18
JGICL	Jubilee General Insurance	116	116	110.31	110.31	1,500	-5.69
JLICL	Jubilee Life Insurance Ltd.	515.01	515.01	515.01	515.01	200	-6.99
JSCL	Jahangir Siddiqui and Company	20.8	21.02	20.26	20.89	3,761,500	0.35
KAPCO	Kot Addu Power	85.89	86.45	84.81	85.01	151,000	-0.91
KEL	K-Electric Ltd	7.48	7.57	7.3	7.32	11,310,000	-0.18
KOHC	Kohat Cement Limited	212	212	210.3	211.15	1,200	-3.44
KTML	Kohinoor Textile Mills Ltd.	72.25	72.5	71.1	72.38	33,500	0.37
LPL	Lalpir Power Limited	30.01	30.25	29.65	29.66	17,000	-1.13
LUCK	Lucky Cement Limited	505	505	500	500.28	296,000	-7.47
MARI	Mari Petroleum Company	495.5	501	481	494.77	331,200	0.43
MCB	MCB Bank Limited	225.21	225.21	219.25	220.62	777,400	-5.2
MEBL	Meezan Bank Ltd.	45.65	46.95	45.65	46.5	116,000	0.02
MLCF	Maple Leaf Cement	70.03	70.11	68.25	69.04	1,011,500	-0.99
MTL	Millat Tractors Ltd.	600.01	600.05	595	600	104,500	-3.3
NATF	National Foods Limited.	315.51	316	312.1	315	4,200	-3.03
NBP	National Bank Of Pakistan Ltd	56	56.15	55.71	56.03	231,000	-0.42
NCL	Nishat (Chunian) Limited.	36.79	36.79	35.8	36.04	173,500	-0.35
NCPL	Nishat Chunian Power	57.95	58.18	57.7	57.9	62,500	0.37
NML	Nishat Mills Ltd.	98.35	99.44	97.2	98.21	635,100	-0.74
NPL	Nishat Power Ltd.	56.26	57	55.75	56.5	33,000	-0.06
NRL	National Refinery Ltd.	233	233	228	229.83	53,400	-2.17
OGDC	Oil & Gas Dev.Co	126.4	126.8	124.3	124.88	597,900	-0.74
OLPL	Orix Leasing Pakistan Limited.	58.1	58.1	58	58	3,000	-0.26
PAEL	Pak Elektron Ltd.	69.29	69.49	66.01	68.08	7,631,000	-1.15
PAKCEM	Pakcem Limited	17.65	17.7	17.2	17.69	1,053,500	0.25
PGF	PICIC Growth Fund	22.91	23.12	22.9	23.07	44,000	-0.06
PIBTL	Pakistan International Bulk	28.05	28.25	27.25	27.58	1,721,500	-0.48
PIOC	Pioneer Cement Limited	82.03	82.03	80.5	81.47	107,500	-1.21
PKGP	Pakgen Power	29.01	29.1	29	29.05	16,000	-0.45
PKGS	Packages Limited	625	630	615.5	624.23	43,100	-3.71
POL	Pakistan Oilfields Ltd.	312.99	313.5	306.5	307.55	134,400	-4.24
POML	Punjab Oil Mills Ltd.	247.01	259	247.01	259	300	-1
PPL	Pak Petroleum Ltd.	120.94	120.94	119.1	119.52	441,300	-0.55
PSMC	Pak Suzuki Motor Co. Ltd.	471.05	473.5	466.51	470.05	167,000	-1.79
PSO	Pakistan State Oil Co. Ltd.	335	335.9	328	329.15	340,700	-4.17
PTC	Pakistan Telecommunication	16.72	16.83	16.01	16.16	4,529,500	-0.55
RMPL	Rafhan Maize Products Ltd.	9085	9085	9085	9085	20	-478.13
SCBPL	Standard Chartered Bank	21.19	21.19	21	21	6,500	-0.5
SEARL	The Searl Company Ltd.	397.98	399.48	386.5	388.91	413,100	-8.07
SHEL	Shell Pakistan Limited	224.01	224.98	220	224.27	18,400	-3
SHFA	Shifa International Hospitals	314.01	320.2	312	320.2	2,300	6.19
SNBL	Soneri Bank Limited	13.76	13.76	13.75	13.75	6,000	-0.03
SNGP	Sui Northern Gas Pipelines Ltd.	31	31.15	29.7	30.12	7,984,500	-0.79
SRVI	Service Industries Ltd	850	860	850	859.88	1,250	2.38
SSGC	Sui Southern Gas Co. Ltd.	41.49	43.3	40.21	43.03	13,585,500	1.79
THALL	Thal Limited.	251.02	252	250.5	251	7,200	-6.27
TRG	TRG Pakistan	39.5	39.6	38.25	39.04	12,316,000	0.21
UBL	United Bank Ltd.	162.5	162.5	161.2	161.98	2,165,200	-0.73