ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, March 30, 2020

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on March 27, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 27,247.44 28,273.09 27,152.66 28,109.57 842.37 141,970,621
KSE-30 KSE-30 Index 11,865.91 12,406.28 11,812.27 12,320.24 441.05 55,411,991
KSE-ALL KSE All Share Index 20,047.75 20,573.22 19,963.51 20,485.23 441.34 169,392,826
KSE-MI30 KSE Meezan Index 41,317.44 43,324.62 41,169.43 43,055.24 1,690.70 94,299,626
KSE-MIALL KSE Islamic All Share Index 12,933.06 13,296.67 12,842.71 13,229.32 304.85 122,970,546
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 221.60 221.60 221.60 221.60 0.00 100
ATLH Atlas Honda Limited 355.00 355.00 355.00 355.00 19.25 200
DFML Dewan Farooque Motors Limited 3.10 3.10 2.70 2.83 0.02 375,500
GHNL Ghandara Nissan Limited 35.60 37.95 35.00 37.04 0.71 98,500
GHNI Ghandhara Industries Limited 58.99 61.69 55.97 59.80 2.32 257,000
GAIL Ghani Automobile Industries Limited 3.32 3.42 3.15 3.41 0.10 56,500
HCAR Honda Atlas Cars (Pakistan) Limited 132.98 132.98 123.01 127.43 -2.59 78,200
INDU Indus Motor Company Limited 720.00 750.00 710.00 721.99 3.69 14,080
MTL Millat Tractors Limited 486.51 515.00 483.50 500.27 13.83 33,200
PSMC Pak Suzuki Motor Company Limited 124.00 128.01 121.00 125.42 1.21 51,600
SAZEW Sazgar Engineering Works Limited 95.01 101.00 95.01 98.46 -1.51 3,400
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 88.12 96.50 88.00 94.77 0.77 7,100
BWHL Baluchistan Wheels Limited 60.99 60.99 60.99 60.99 0.55 500
EXIDE Exide Pakistan Limited 133.00 140.00 129.50 137.28 -2.72 4,800
GTYR General Tyre and Rubber Co. of Pakistan Limited 29.65 32.12 28.91 31.38 1.50 234,000
LOADS Loads Limited 10.00 10.75 9.80 10.52 0.57 44,000
THALL Thal Limited 274.90 288.90 274.90 282.71 2.71 3,000
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 16.63 17.87 16.00 17.56 0.93 2,528,500
PCAL Pakistan Cables Limited 86.00 89.00 86.00 89.00 3.31 5,000
WAVES Waves Singer Pakistan Limited 15.06 15.90 14.61 15.70 0.70 25,000
CEMENT (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 72.88 77.69 72.50 76.42 3.54 12,500
BWCL Bestway Cement Limited 88.00 91.59 86.00 89.39 4.19 12,500
CHCC Cherat Cement Company Limited 43.00 48.93 43.00 48.90 3.38 3,880,000
DGKC D.G. Khan Cement Company Limited 49.00 53.80 47.02 53.49 3.44 3,209,000
DCL Dewan Cement Limited 5.08 5.39 4.86 5.25 0.29 1,449,500
FCCL Fauji Cement Company Limited 12.24 12.99 11.79 12.93 0.94 5,265,000
FECTC Fecto Cement Limited 14.45 16.40 14.29 15.96 0.52 8,500
FLYNG Flying Cement Company Limited 7.80 7.80 7.50 7.51 0.61 298,000
GWLC Gharibwal Cement Limited 11.70 12.70 11.27 12.68 0.98 302,500
JVDC Javedan Corporation Limited 25.30 28.80 25.29 26.02 -1.32 9,000
KOHC Kohat Cement Limited 71.99 78.09 68.50 75.51 2.86 814,000
LUCK Lucky Cement Limited 310.00 333.57 305.00 331.38 21.08 1,085,735
MLCF Maple Leaf Cement Factory Limited 16.91 17.99 16.73 17.99 1.25 7,160,500
PIOC Pioneer Cement Limited 22.41 24.52 22.11 24.52 1.71 3,594,000
POWER Power Cement Limited 4.95 5.08 4.70 4.98 0.35 590,500
THCCL Thatta Cement Company Limited 6.88 7.10 6.40 7.07 0.38 59,500
CHEMICAL (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 2.15 2.25 2.10 2.21 0.07 81,000
AKZO Akzo Nobel Pakistan Limited 270.00 270.00 270.00 270.00 0.00 200
ARPL Archroma Pakistan Limited 553.00 553.00 508.29 514.59 -34.91 4,550
BERG Berger Paints Pakistan Limited 55.00 55.90 55.00 55.90 3.90 1,000
BIFO Biafo Industries Limited 112.00 120.00 112.00 118.61 6.61 2,100
COLG Colgate Palmolive (Pakistan) Limited 1,989.00 1,989.00 1,950.00 1,970.00 40.00 80
DAAG Data Agro Limited 10.30 10.30 10.30 10.30 1.00 4,000
DOL Descon Oxychem Limited 15.75 16.20 14.95 15.90 0.29 400,000
EPCL Engro Polymer and Chemicals Limited 22.50 24.00 21.51 23.19 0.72 1,751,000
GGL Ghani Global Holdings Limited 7.95 8.49 7.95 8.37 0.50 26,500
ICI I.C.I. Pakistan Limited 521.00 521.00 484.99 497.83 -3.17 83,650
ICL Ittehad Chemical Limited 18.00 18.00 18.00 18.00 0.00 6,500
LOTCHEM Lotte Chemical Pakistan Limited 8.81 9.15 8.61 9.05 0.14 1,273,000
NRSL Nimir Resins Limited 4.35 4.65 4.32 4.59 0.26 2,856,000
SARC Sardar Chemical Industries Limited 14.89 14.89 14.89 14.89 0.94 500
SPL Sitara Peroxide Limited 13.49 13.49 13.00 13.32 0.30 3,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 8.37 8.37 8.37 8.37 0.95 1,000
HIFA HBL Investment Fund 2.89 2.89 2.79 2.79 0.24 1,000
COMMERCIAL BANKS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 70.51 70.51 69.25 70.01 -0.17 15,000
AKBL Askari Bank Limited 13.60 13.90 13.00 13.83 0.35 52,000
BAFL Bank Al-Falah Limited 30.69 32.23 29.00 30.73 0.74 1,403,061
BAHL Bank Al-Habib Limited 53.75 55.00 52.49 54.01 1.06 298,187
BOK Bank Of Khyber Limited 13.50 13.50 13.50 13.50 0.11 14,000
BOP Bank Of Punjab Limited 7.45 7.75 7.35 7.56 0.13 7,159,000
BIPL Bankislami Pakistan Limited 7.85 8.50 7.80 8.19 0.25 1,881,500
FABL Faysal Bank Limited 12.00 12.59 11.50 12.12 0.12 113,500
HBL Habib Bank Limited 101.92 102.75 95.50 100.06 -1.86 1,735,110
JSBL JS Bank Limited 4.01 4.20 3.91 4.00 -0.25 618,000
MCB MCB Bank Limited 131.30 143.96 131.30 142.43 8.51 587,522
MEBL Meezan Bank Limited 59.50 64.20 59.10 62.28 2.55 828,500
NBP National Bank Of Pakistan 27.09 28.00 26.68 27.77 1.28 370,000
SILK Silkbank Limited 0.65 0.66 0.62 0.65 -0.01 179,500
SNBL Soneri Bank Limited 7.95 8.10 7.95 8.10 -0.05 2,000
SCBPL Standard Chartered Bank Limited 18.50 18.99 18.50 18.99 0.49 8,500
SMBL Summit Bank Limited 1.47 1.49 1.37 1.42 0.00 605,000
UBL United Bank Limited 89.00 96.14 88.16 95.64 6.20 2,848,074
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 11.71 13.70 11.71 13.70 0.99 7,500
ASL Aisha Steel Mills Limited 7.00 7.94 7.00 7.50 0.54 258,000
ASTL Amreli Steels Ltd. 20.60 22.87 20.60 22.66 1.38 1,423,000
BCL Bolan Casting Limited 33.99 34.90 30.07 30.07 -2.43 2,500
CSAP Crescent Steel & Allied Products Limited 42.95 43.00 42.95 42.99 1.80 2,000
DSL Dost Steels Limited 2.40 2.54 2.40 2.51 0.19 154,500
DKL Drekkar Kingsway Limited 1.65 2.90 1.56 1.60 -0.40 30,000
INIL International Industries Limited 65.49 69.39 63.50 68.79 4.24 421,100
ISL International Steels Limited 29.50 32.13 28.01 31.78 1.89 1,998,500
ITTEFAQ Ittefaq Iron Industries Limited 5.20 5.40 5.00 5.37 0.35 80,500
MSCL Metropolitan Steel Corporation Limited 7.50 7.50 7.50 7.50 -0.88 500
MUGHAL Mughal Iron and Steel Industries Limited 27.49 28.46 26.50 28.17 1.69 341,000
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 23.09 23.11 23.00 23.11 1.61 150,000
ENGRO Engro Corporation Limited 247.50 263.00 241.00 259.04 14.23 665,547
EFERT Engro Fertilizers Limited 51.60 55.96 51.60 55.42 3.36 1,738,139
FATIMA Fatima Fertilizer Company Limited 21.85 21.87 21.40 21.68 0.16 12,500
FFBL Fauji Fertilizer Bin Qasim Limited 12.24 12.64 11.99 12.51 0.52 395,500
FFC Fauji Fertilizer Company Limited 85.76 89.48 84.75 88.58 2.83 1,166,111
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 6.80 7.61 6.80 7.61 1.00 478,000
PREMA At-Tahur Limited 15.30 15.30 14.29 15.25 0.75 10,500
CLOV Clover Pakistan Limited 68.00 73.00 68.00 71.25 1.25 5,400
FFL Fauji Foods Limited 7.50 8.23 7.32 7.96 0.57 2,445,000
FCEPL Frieslandcampins Engro Foods Limited 44.00 49.70 44.00 48.96 2.35 76,000
GLPL Gillette Pakistan Limited 251.00 251.00 251.00 251.00 0.00 100
ISIL Ismail Industries Limited 370.00 370.00 370.00 370.00 25.00 100
MFL Matco Foods Limited 14.50 14.90 14.03 14.56 0.02 255,000
MFFL Mitchells Fruit Farms Limited 200.00 200.00 198.00 199.25 -13.01 400
MUREB Murree Brewery Company Limited 644.00 644.00 634.90 634.90 10.87 200
NATF National Foods Limited 190.11 195.99 189.99 195.39 -0.61 2,800
QUICE Quice Food Limited 2.32 2.68 2.32 2.51 0.14 237,000
RMPL Rafhan Maize Products Limited 6,396.00 6,400.00 6,396.00 6,400.00 50.00 40
TREET Treet Corporation Limited 11.63 12.18 11.38 11.96 0.33 150,500
ZIL ZIL Limited 111.83 111.83 111.83 111.83 7.80 1,000
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 3.35 3.45 3.25 3.35 0.25 71,500
FRCL Frontier Ceramics Limited 6.20 7.20 6.20 7.20 0.55 2,500
GHGL Ghani Glass Limited 32.71 33.64 32.71 33.64 2.34 5,000
GGGL Ghani Global Glass Limited 7.20 7.50 7.17 7.26 0.06 38,500
GVGL Ghani Value Glass Limited 31.80 31.95 31.80 31.95 -0.04 4,000
STCL Shabbir Tiles and Ceramics Limited 5.49 5.78 5.30 5.73 0.50 1,779,000
TGL Tariq Glass Industries Limited 44.00 47.00 43.99 45.02 0.90 205,000
INSURANCE (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 25.50 27.25 25.00 25.49 0.08 378,000
AGIC Askari General Inusrance Company Limited 19.25 20.35 19.00 20.10 0.00 15,500
ATIL Atlas Insurance Limited 60.00 60.00 59.99 60.00 1.00 13,500
CSIL Crescent Star Insurance Company Limited 1.09 1.20 1.05 1.20 0.00 89,000
EFUG EFU General Insurance Limited 84.00 84.00 77.70 78.32 -5.68 900
EFUL EFU Life Assurance Limited 210.07 210.07 210.07 210.07 0.00 2,900
IGIL IGI Life Insurance Company Limited 13.33 13.35 13.32 13.32 -1.08 1,500
JLICL Jubilee Life Insurance Company Limited 209.21 209.21 209.21 209.21 0.00 100
PKGI Pakistan General Insurance Company Limited 1.50 1.50 1.50 1.50 -0.45 5,500
PAKRI Pakistan Reinsurance Company Limited 22.01 25.00 21.85 22.88 -0.71 11,500
PIL PICIC Insurance Limited 0.55 0.68 0.55 0.62 0.04 1,000
PINL Premier Insurance Limited 5.60 5.60 5.60 5.60 -0.90 1,500
TPLI TPL Insurance Limited 20.35 20.35 20.35 20.35 -1.65 1,000
UNIC United Insurance Company of Pakistan Limited 7.15 7.15 6.35 7.00 -0.15 7,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 23.35 24.77 22.55 24.77 1.72 262,500
DAWH Dawood Hercules Corporation Limited 95.00 100.00 94.00 99.59 5.18 26,400
EFGH EFG Hermes Pakistan Limited 13.00 13.00 13.00 13.00 -0.12 2,500
ESBL Escorts Investment Bank Limited 6.72 6.72 6.72 6.72 0.07 2,000
FCSC First Capital Securites Corporation Limited 0.70 0.70 0.69 0.69 -0.01 112,500
FCIBL First Credit & Invest Bank Limited 3.00 3.00 3.00 3.00 0.47 1,000
FDIBL First Dawood Investment Bank Limited 1.01 1.10 1.01 1.10 0.05 68,000
FNEL First National Equities Limited 7.20 7.40 7.20 7.40 0.66 2,500
ICIBL Invest Capital Investment Bank Limited 0.74 0.74 0.55 0.59 0.01 60,500
JSCL Jahangir Siddiqui Company Limited 6.79 7.79 6.79 7.48 0.64 348,000
NEXT Next Capital Limited 6.64 6.98 5.15 6.65 0.64 5,000
PSX Pakistan Stock Exchange Limited 7.20 7.77 7.20 7.69 0.39 148,000
PASL Pervez Ahmed Consultancy Services Limited 0.62 0.74 0.58 0.64 0.10 120,500
LEASING COMPANIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 2.40 3.51 2.40 3.51 1.00 1,500
OLPL Orix Leasing Pakistan Limited 21.75 22.00 20.90 21.72 0.32 57,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 8.55 9.73 8.55 9.73 0.33 1,000
SRVI Service Industries Limited 590.00 590.00 590.00 590.00 0.00 50
MISCELLANEOUS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 1.16 1.44 1.16 1.35 0.16 62,000
PHDL Pakistan Hotels Developers Limited 91.00 94.20 91.00 93.05 5.42 1,500
STPL Siddiqsons Tin Plate Limited 7.00 7.20 6.76 7.01 0.14 167,000
SPEL Synthetic Products Enterprises Limited 26.00 27.71 26.00 27.58 1.59 15,500
TPLP TPL Properties Limited 4.11 4.39 3.94 3.97 -0.14 5,500
UBDL United Brands Limited 17.00 17.00 17.00 17.00 0.00 1,500
MODARABAS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 8.00 8.89 8.00 8.89 0.14 6,500
FHAM First Habib Modarba Limited 9.40 9.50 9.00 9.00 0.20 5,000
FUDLM First UDL Modarba 5.70 5.70 5.70 5.70 0.59 500
KASBM KASB Modaraba 0.74 1.10 0.74 1.09 -0.06 11,000
MODAM Modaraba Al - Mali 2.80 2.80 2.80 2.80 0.00 4,000
ORM Orient Rental Mod 7.70 7.70 7.70 7.70 0.70 500
UCAPM UNICAP Modarba 0.74 0.74 0.74 0.74 0.59 500
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 840.00 874.89 825.10 838.99 -0.28 28,900
OGDC Oil and Gas Development Company Limited 78.98 79.50 76.51 78.26 -0.80 5,362,153
POL Pakistan Oilfields Limited 245.00 261.90 245.00 257.67 8.78 508,115
PPL Pakistan Petroleum Limited 73.50 75.80 71.61 74.09 1.84 1,485,240
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 210.00 219.90 210.00 219.13 7.26 3,700
HASCOL Hascol Petroleum Limited 10.72 11.05 10.27 10.92 -0.04 10,474,000
HTL Hi-Tech Lubricants Limited 20.03 21.93 20.01 21.46 0.96 56,500
PSO Pakistan State Oil Company Limited 112.01 115.30 111.40 114.47 0.49 754,502
SHEL Shell Pakistan Limited 111.00 114.00 106.10 112.51 3.10 12,100
SNGP Sui Northern Gas Pipelines Limited 35.59 36.60 35.00 35.80 0.43 984,000
SSGC Sui Southern Gas Company Limited 10.51 11.25 10.38 10.90 0.34 1,230,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 45.00 47.20 45.00 46.04 0.66 27,000
CPPL Cherat Packaging Limited. 76.00 79.50 74.00 78.09 4.09 14,400
MERIT Merit Packaging Limited 6.49 6.90 6.30 6.71 0.49 172,000
PKGS Packages Limited 221.50 230.00 220.00 224.06 5.53 34,200
RPL Roshan Packages Limited 12.00 13.20 12.00 12.88 0.03 103,000
SEPL Security Paper Limited 119.00 119.00 115.50 119.00 0.00 6,800
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 320.00 320.00 309.00 309.95 -7.21 27,100
AGP AGP Limited 75.00 82.45 75.00 81.23 4.23 14,000
FEROZ Ferozsons Laboratories Limited 160.00 165.00 153.00 161.04 -1.86 66,100
GLAXO GlaxoSmithKline (Pakistan) Limited 153.10 162.00 153.01 158.11 2.28 15,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 191.00 195.00 189.00 192.60 -5.05 12,100
HINOON Highnoon Laboratories Limited 464.99 495.00 438.00 489.33 24.33 3,550
IBLHL IBL HealthCare Limited 41.91 43.16 41.91 42.56 -2.62 12,000
SEARL The Searle Company Limited 143.00 148.00 140.50 145.69 3.60 404,800
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 19.05 20.49 19.05 19.89 0.79 20,000
HUBC Hub Power Company Limited 58.25 62.91 58.25 62.91 4.38 1,462,695
KEL K-Electric Limited 2.79 2.83 2.68 2.71 -0.04 41,173,000
KOHE Kohinoor Energy Limited 25.00 25.00 24.70 25.00 -0.99 5,000
KAPCO Kot Addu Power Company Limited 15.72 16.72 15.65 16.72 1.16 1,261,000
LPL Lalpir Power Limited 8.30 9.00 7.90 8.94 0.76 146,500
NCPL Nishat Chunian Power Limited 9.90 10.61 9.55 10.54 0.93 476,000
NPL Nishat Power Limited 18.00 19.57 18.00 19.43 1.22 48,000
PKGP PAKGEN Power Limited 11.18 11.50 11.00 11.39 0.61 83,500
SPWL Saif Power Limited 12.95 13.89 12.85 13.85 0.96 92,000
TSPL Tri-Star Power Limited 2.00 2.35 2.00 2.15 0.00 21,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.80 10.80 10.50 10.70 -0.20 82,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 60.00 62.00 59.10 61.16 1.84 367,000
BYCO Byco Petroleum Pakistan Limited 4.90 5.00 4.76 4.98 0.19 405,500
NRL National Refinery Limited 75.00 78.39 73.50 77.76 2.87 157,200
PRL Pakistan Refinery Limited 9.83 9.99 9.40 9.88 0.35 470,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 1.58 1.58 1.58 1.58 0.08 1,000
ADAMS Adam Sugar Mills Limited 13.40 13.40 13.36 13.38 -1.04 1,500
CHAS Chashma Sugar Mills Limited. 56.50 57.00 56.50 57.00 0.00 4,000
DWSM Dewan Sugar Mills Limited 1.21 1.50 1.20 1.27 -0.12 224,500
JSML Jauharabad Sugar Mills Limited 15.70 15.70 15.70 15.70 1.00 1,500
MRNS Mehran Sugar Mills Limited 50.00 50.00 50.00 50.00 2.00 2,500
MIRKS Mirpurkhas Sugar Mills Limited 51.50 53.00 47.71 51.38 -0.12 12,000
NONS Noon Sugar Mills Limited 48.00 48.00 48.00 48.00 3.00 500
SKRS Sakrand Sugar Mills Limited 7.80 8.35 7.80 8.08 0.36 1,000
SHSML Shahmurad Sugar Mills Limited 73.94 75.00 72.55 74.88 2.13 3,100
SML Shakarganj Limited 38.00 38.13 38.00 38.13 2.66 25,000
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 416.00 416.00 416.00 416.00 1.00 200
PSYL Pakistan Synthetics Limited 16.62 16.62 16.62 16.62 -1.34 500
TRPOL Tri-Star Polyester Limited 4.75 5.09 4.75 4.95 0.22 167,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 18.57 20.10 18.56 20.02 1.31 1,352,500
HUMNL Hum Network Limited 1.83 1.99 1.77 1.97 0.09 186,000
MDTL Media Times Limited 0.60 0.70 0.60 0.65 0.05 53,000
NETSOL NetSol Technologies Limited 25.90 27.75 25.70 26.61 0.55 668,000
PAKD Pak Datacom Limited 48.90 48.99 48.90 48.99 1.19 1,000
PTC Pakistan Telecommunication Company Limited 7.06 7.30 6.96 7.22 0.21 287,000
SYS Systems Limited 100.20 107.68 100.20 105.96 5.79 169,400
TELE Telecard Limited 0.96 1.00 0.96 0.99 0.03 421,000
TPL TPL Corp Limited 2.76 3.00 2.76 2.98 0.09 25,000
TRG TRG Pakistan Limited 11.89 12.88 11.56 12.84 0.96 7,272,000
WTL WorldCall Telecom Limited 0.69 0.75 0.66 0.74 0.05 986,500
TEXTILE COMPOSITE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 8.00 8.39 8.00 8.32 0.41 367,500
BHAT Bhanero Textile Mills Limited 671.00 671.00 671.00 671.00 -44.00 50
BTL Blessed Textile Mills Limited 246.00 246.00 246.00 246.00 1.00 200
CRTM Crescent Textile Mills Limited 16.30 17.45 16.30 17.45 0.20 2,000
FML Feroze 1888 Mills Limited 70.00 71.00 69.00 69.50 2.01 1,200
GATM Gul Ahmed Textile Mills Limited 21.85 22.88 21.35 22.51 0.90 401,500
ILP Interloop Limited 32.60 34.43 32.50 34.43 2.40 57,500
JUBS Jubilee Spinning and Weaving Mills Limited 2.50 2.80 2.10 2.80 0.37 10,500
KOIL Kohinoor Industries Limited 2.15 2.29 2.15 2.29 0.14 1,000
KTML Kohinoor Textile Mills Limited 23.00 24.40 22.00 24.05 0.83 29,000
MSOT Masood Textile Mills Limited 53.99 55.89 53.99 54.99 2.99 78,500
MTIL Mian Textile Industries Limited 4.58 5.80 4.58 5.80 0.22 109,000
NCL Nishat Chunian Limited 24.49 25.25 23.06 24.76 0.98 304,500
NML Nishat Mills Limited 55.98 58.12 54.00 56.97 2.90 837,900
QUET Quetta Textile Mills Limited 7.00 7.00 7.00 7.00 1.00 113,000
REWM Reliance Weaving Mills Limited 25.00 26.99 24.00 24.50 -1.41 5,500
SFL Sapphire Fibers Limited 670.00 670.00 670.00 670.00 -54.28 50
SAPT Sapphire Textile Mills Limited 819.99 819.99 819.99 819.99 10.00 50
TOWL Towellers Limited 114.13 114.13 114.13 114.13 -1.60 500
TEXTILE SPINNING (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
BILF Bilal Fibres Limited 0.70 0.80 0.70 0.80 0.00 12,500
CWSM Chakwal Spinning Mills Limited 1.11 1.20 1.10 1.12 -0.11 113,000
CTM Colony Textile Mills Limited 1.86 2.50 1.86 2.35 0.07 13,000
DSIL D.S. Industires Limited 1.27 1.30 1.06 1.25 0.10 13,000
DFSM Dewan Farooque Spinning Mills Limited 1.06 1.06 1.00 1.05 0.00 19,000
FZCM Fazal Cloth Mills Limited 158.00 158.00 158.00 158.00 -1.00 200
GADT Gadoon Textile Mills Limited 153.10 176.00 152.50 167.30 2.44 5,600
HIRAT Hira Textile Mills Limited 1.22 1.40 1.00 1.37 0.08 317,500
IDYM Indus Dyeing Manufacturing Company Limited 501.00 501.00 501.00 501.00 -23.00 100
ILTM Island Textile Mills Limited 1,539.00 1,539.00 1,450.00 1,450.00 6.00 60
JATM J.A. Textile Mills Limited 2.40 3.19 2.40 2.69 -0.05 6,500
KOSM Kohinoor Spinning Mills Limited 1.19 1.24 1.10 1.19 0.07 58,500
NAGC Nagina Cotton Mills Limited 53.39 53.39 53.39 53.39 3.64 500
NCML Nazir Cotton Mills Limited 2.01 2.45 1.91 2.45 -0.15 3,500
SAIF Saif Textile Mills Limited 16.50 16.55 16.50 16.55 1.14 1,000
SJTM Sajjad Textile Mills Limited 25.00 25.00 25.00 25.00 0.00 505
SHDT Shadab Textile Mills Limited 14.40 14.40 13.87 13.87 -0.68 3,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
SMTM Samin Textiles Limited 2.34 2.34 2.34 2.34 0.23 2,000
SERF Service Fabircs Limited 2.85 2.95 2.85 2.90 -0.04 1,500
STJT Shahtaj Textile Mills Limited 105.00 105.00 105.00 105.00 7.20 300
YOUW Yousuf Weaving Mills Limited 2.55 2.60 2.29 2.46 -0.03 97,000
ZTL Zephyr Textile Limited 5.00 5.00 4.00 4.08 -0.12 8,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 150.00 150.00 150.00 150.00 2.00 200
PAKT Pakistan Tobacco Company Limited 1,699.98 1,699.98 1,699.98 1,699.98 50.92 20
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 3.40 3.65 3.22 3.45 -0.03 733,000
PIBTL Pakistan International Bulk Terminal Limited 7.60 7.85 7.30 7.73 0.32 1,007,500
PICT Pakistan International Container Terminal Limited 146.11 159.00 146.10 152.55 0.04 300
PNSC Pakistan National Shipping Corporation Limited 53.00 53.95 52.50 53.23 1.86 2,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
UNITY Unity Foods Limited 8.50 9.02 7.90 8.87 0.48 11,264,500
FUTURE CONTRACTS (Number of traded companies in sector: 104)
Symbol Company Name Open High Low Close Change Volume
PIBTL-APR   7.59 7.85 7.41 7.84 0.24 784,500
HASCOL-APR   11.30 11.50 10.52 11.05 -0.24 4,900,000
MUGHAL-APR   28.01 28.90 26.50 28.49 1.44 24,500
UBL-APR   92.30 97.00 92.30 96.10 5.20 16,000
DGKC-MAR   49.00 54.12 47.50 53.79 3.44 1,234,500
NML-APR   55.05 58.00 55.00 57.81 2.79 47,000
PIOC-APR   22.55 24.90 22.30 24.90 1.73 2,856,000
EPCL-MAR   22.00 23.60 21.75 23.12 1.12 518,000
LOTCHEM-APR   9.05 9.51 8.72 9.12 0.07 531,000
NBP-APR   27.20 28.50 26.60 27.81 0.89 17,500
PSO-MAR   112.75 115.50 111.01 114.14 0.52 540,500
UNITY-APR   8.66 9.40 8.16 8.98 0.39 4,132,500
FFBL-MAR   12.10 12.50 11.95 12.47 0.57 184,000
INIL-APR   68.00 70.11 64.26 69.56 4.34 151,000
KEL-APR   2.85 2.90 2.71 2.78 -0.07 4,142,500
NRL-MAR   75.00 79.00 74.00 77.63 1.91 168,000
GATM-MAR   21.50 22.58 21.50 22.57 0.98 34,500
HUBC-APR   60.75 64.15 60.50 64.15 4.47 257,000
ASTL-MAR   21.31 22.90 21.00 22.71 1.40 286,500
FFL-MAR   7.49 8.19 7.25 7.90 0.53 2,254,000
PPL-MAR   72.00 74.80 71.06 73.85 2.25 542,000
DGKC-APR   49.51 54.30 48.05 53.89 3.37 2,000,000
GHNI-MAR   53.10 61.01 53.10 57.89 0.49 127,000
ATRL-MAR   59.01 62.50 59.01 61.01 1.50 753,500
EPCL-APR   22.25 23.50 22.00 23.19 0.96 359,000
PSO-APR   115.00 117.88 112.55 115.65 -0.09 491,500
BOP-MARB   7.30 8.00 7.30 7.52 0.33 9,309,000
FFBL-APR   12.10 12.65 12.10 12.61 0.60 139,000
MLCF-MAR   16.81 18.14 16.65 18.12 1.24 1,746,500
NRL-APR   76.00 79.95 74.70 78.73 1.74 223,000
BAFL-MAR   30.45 31.00 30.00 30.75 -1.65 17,000
GATM-APR   22.00 23.25 22.00 22.92 0.06 165,000
LUCK-MAR   310.00 333.00 310.00 330.39 19.54 186,000
ASTL-APR   22.55 23.41 21.00 23.12 1.34 471,500
SSGC-MAR   10.80 11.00 10.05 10.85 0.34 674,000
FFL-APR   7.45 8.46 7.45 8.17 0.64 1,243,000
ISL-MAR   30.70 32.41 28.25 32.08 1.93 382,000
KOHC-MAR   71.82 78.28 70.00 76.10 3.28 18,000
PPL-APR   72.57 75.50 72.50 74.96 2.15 744,500
FCEPL-MAR   46.00 48.50 46.00 48.10 1.54 15,000
GHNI-APR   58.00 62.50 56.95 60.21 0.10 92,000
NITG-ETF   8.66 8.80 8.60 8.80 0.13 18,500
ATRL-APR   61.20 63.25 60.20 61.85 1.49 843,000
HBL-MAR   101.00 101.00 96.01 100.00 -1.40 27,000
BOP-APR   7.41 7.99 7.41 7.61 0.20 9,993,500
DOL-MAR   16.00 16.10 15.00 15.53 -0.46 143,000
MLCF-APR   17.10 18.42 16.75 18.27 1.13 2,113,500
BAFL-APR   29.85 32.00 29.85 31.12 -1.14 19,500
LUCK-APR   315.00 337.74 311.01 335.20 20.99 418,000
NCL-MAR   24.00 25.25 22.85 24.86 0.99 171,500
SSGC-APR   10.95 11.20 10.52 11.04 0.32 646,500
EFERT-MAR   52.75 56.30 52.50 55.01 2.11 207,000
ISL-APR   30.00 32.38 28.40 32.16 2.03 752,500
KOHC-APR   71.00 79.53 69.75 77.81 3.82 32,500
OGDC-MAR   79.00 79.99 76.00 78.08 -1.13 413,000
FCEPL-APR   47.00 49.15 47.00 49.15 5.00 11,000
ENGRO-MAR   247.00 261.00 247.00 259.14 11.77 106,500
HBL-APR   102.00 104.00 98.33 102.61 0.10 73,500
PAEL-MAR   16.45 17.69 16.10 17.41 0.95 1,100,500
PSMC-MAR   124.00 127.90 120.00 125.38 3.36 9,000
DOL-APR   15.50 16.40 15.25 15.96 0.21 83,500
SEARL-MAR   140.00 148.00 140.00 145.99 4.82 108,500
KAPCO-MAR   15.65 16.72 15.65 16.70 1.14 688,500
NCL-APR   24.28 25.31 23.65 25.20 0.83 168,000
EFERT-APR   53.20 57.17 53.20 56.24 3.05 134,500
FFC-MAR   86.00 90.00 86.00 90.00 4.00 13,500
GTYR-MAR   30.00 31.94 28.61 31.27 1.55 102,000
OGDC-APR   79.01 79.40 76.40 77.68 -1.33 1,278,500
MCB-MAR   132.11 145.12 132.11 144.06 9.06 4,500
NETSOL-MAR   25.30 28.00 25.00 27.04 0.87 227,500
CHCC-MAR   43.15 49.69 43.01 48.99 2.69 707,000
ENGRO-APR   250.00 264.01 249.97 262.45 13.45 233,000
PAEL-APR   16.95 17.96 16.30 17.57 0.86 1,421,000
UBLP-ETF   9.99 10.18 9.72 10.10 0.21 27,000
GHNL-MAR   35.51 36.50 34.25 36.07 -0.93 13,000
SEARL-APR   143.00 149.00 142.49 147.45 2.93 180,500
AVN-MAR   18.30 20.05 18.30 19.97 1.27 156,000
KAPCO-APR   16.00 17.30 16.00 17.17 1.07 632,000
FFC-APR   86.50 91.01 86.50 89.95 3.95 111,500
GTYR-APR   31.69 33.50 29.47 31.81 -0.04 64,000
POL-MAR   249.00 262.00 245.00 258.61 8.31 101,500
TRG-MAR   11.65 12.94 11.20 12.85 0.91 4,536,500
FCCL-MAR   11.80 12.97 11.51 12.88 0.91 487,000
MCB-APR   143.00 143.50 143.00 143.25 0.44 103,000
NETSOL-APR   26.99 27.70 26.50 27.33 0.34 131,000
PIBTL-MAR   7.48 7.90 7.30 7.70 0.22 1,146,500
CHCC-APR   43.50 49.68 43.50 49.66 3.44 571,000
HASCOL-MAR   10.60 11.05 10.30 10.83 -0.14 3,900,500
MUGHAL-MAR   27.50 28.50 25.32 27.69 0.34 36,500
UBL-MAR   93.50 95.65 91.10 95.51 6.50 62,000
GHNL-APR   36.25 36.25 36.25 36.25 36.25 1,000
NML-MAR   51.50 57.90 51.50 56.98 3.00 69,000
PIOC-MAR   22.39 24.81 22.01 24.81 1.73 1,123,500
AVN-APR   20.00 20.04 19.00 20.04 1.39 54,500
LOTCHEM-MAR   8.90 9.13 8.61 9.01 0.12 948,000
NBP-MAR   27.00 28.00 26.05 27.50 1.03 255,000
UNITY-MAR   8.50 9.00 8.00 8.78 0.42 3,490,000
INIL-MAR   65.00 69.01 63.05 68.54 3.71 91,000
KEL-MAR   2.80 2.82 2.67 2.73 -0.11 3,440,500
POL-APR   256.49 264.00 248.50 261.58 8.38 52,000
BAHL-MAR   55.00 55.00 55.00 55.00 0.00 5,000
TRG-APR   12.00 13.04 11.95 12.97 0.93 4,001,500
FCCL-APR   12.30 13.12 12.00 13.04 0.92 1,073,500
HUBC-MAR   58.10 62.40 58.10 62.19 4.14 112,500
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PESC1   113.00 113.00 113.00 113.00 1.81 80,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2020 KSEStocks Dot Com | Privacy Policy