ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Friday, June 5, 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 June 4, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 34,390.44 34,410.05 34,090.13 34,119.39 -282.03 104,188,508
KSE-30 KSE-30 Index 15,059.34 15,062.54 14,903.64 14,915.41 -157.63 53,134,078
KSE-ALL KSE All Share Index 24,669.42 24,673.80 24,441.95 24,469.55 -207.56 143,640,671
KSE-MI30 KSE Meezan Index 55,176.50 55,194.66 54,609.44 54,646.32 -589.77 52,858,784
KSE-MIALL KSE Islamic All Share Index 17,057.29 17,061.93 16,906.36 16,919.12 -148.83 85,259,207
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 342.10 342.10 336.00 337.62 -5.22 2,700
ATLH Atlas Honda Limited 390.01 390.01 388.00 388.00 1.70 300
DFML Dewan Farooque Motors Limited 4.24 4.24 4.00 4.03 -0.09 86,500
GHNL Ghandara Nissan Limited 63.75 65.70 63.00 63.40 0.54 920,500
GHNI Ghandhara Industries Limited 107.00 113.60 107.00 109.21 2.97 1,547,500
GAIL Ghani Automobile Industries Limited 5.48 5.48 5.26 5.33 0.00 57,500
HINO HinoPak Motors Limited 358.00 358.00 358.00 358.00 -27.00 100
HCAR Honda Atlas Cars (Pakistan) Limited 185.00 194.00 182.00 188.81 2.87 426,200
INDU Indus Motor Company Limited 951.00 951.00 946.00 946.14 -6.81 18,480
MTL Millat Tractors Limited 741.00 749.00 732.00 742.37 0.74 13,600
PSMC Pak Suzuki Motor Company Limited 165.50 167.55 163.11 164.08 -1.19 355,900
SAZEW Sazgar Engineering Works Limited 112.00 116.90 111.47 112.60 2.91 1,166,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 184.00 190.00 183.00 189.45 8.01 508,100
ATBA Atlas Battery Limited 170.00 174.50 168.71 169.28 -1.29 7,400
EXIDE Exide Pakistan Limited 276.50 280.00 274.00 274.71 -4.25 4,300
GTYR General Tyre and Rubber Co. of Pakistan Limited 53.50 54.34 53.05 53.92 0.68 662,500
LOADS Loads Limited 14.50 14.70 14.25 14.32 -0.19 111,500
THALL Thal Limited 335.10 346.00 333.00 342.27 5.50 110,800
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 20.82 24.18 20.82 24.18 1.68 17,000
PAEL Pak Elektron Limited 24.43 24.64 23.65 23.73 -0.61 6,121,500
WAVES Waves Singer Pakistan Limited 19.75 19.75 19.10 19.18 -0.37 188,000
CEMENT (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 126.00 126.00 124.00 124.59 -1.45 7,500
BWCL Bestway Cement Limited 117.00 117.00 115.00 115.27 -1.39 9,400
CHCC Cherat Cement Company Limited 84.70 86.50 84.50 84.75 -1.33 279,000
DGKC D.G. Khan Cement Company Limited 81.40 81.70 80.40 80.76 -0.45 997,000
DCL Dewan Cement Limited 8.00 8.00 7.69 7.72 -0.28 970,000
FCCL Fauji Cement Company Limited 16.70 16.81 16.36 16.44 -0.38 2,252,000
FECTC Fecto Cement Limited 22.61 22.61 21.73 21.78 -0.95 19,500
FLYNG Flying Cement Company Limited 8.30 8.40 8.21 8.25 -0.10 37,500
GWLC Gharibwal Cement Limited 16.10 16.29 15.86 15.93 -0.38 49,500
KOHC Kohat Cement Limited 133.54 136.37 133.50 136.03 2.19 103,000
LUCK Lucky Cement Limited 450.00 451.00 445.01 446.16 -4.08 185,296
MLCF Maple Leaf Cement Factory Limited 25.68 25.89 25.25 25.29 -0.45 5,338,500
PIOC Pioneer Cement Limited 59.80 60.38 58.62 59.01 -1.05 1,143,000
POWER Power Cement Limited 6.13 6.13 6.01 6.03 -0.07 468,500
THCCL Thatta Cement Company Limited 9.04 9.12 9.00 9.10 0.07 33,000
CHEMICAL (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 3.96 4.06 3.95 3.97 -0.05 462,000
AKZO Akzo Nobel Pakistan Limited 270.01 270.02 270.00 270.00 0.00 13,023
ARPL Archroma Pakistan Limited 520.00 520.00 520.00 520.00 7.00 50
BAPL Bawany Air Product Limited 22.90 23.00 22.90 22.95 -0.98 1,000
BERG Berger Paints Pakistan Limited 66.50 66.50 65.10 65.10 -1.40 2,000
BIFO Biafo Industries Limited 125.01 125.01 124.00 124.00 -1.00 6,000
DOL Descon Oxychem Limited 26.60 26.74 26.30 26.58 -0.06 114,500
DYNO Dynea Pakistan Limited 86.00 87.00 84.51 84.92 -2.03 51,000
EPCL Engro Polymer and Chemicals Limited 26.31 26.50 25.90 25.95 -0.43 648,000
GGL Ghani Global Holdings Limited 10.90 10.90 10.52 10.61 -0.29 404,500
ICI I.C.I. Pakistan Limited 693.00 699.95 677.00 678.91 -9.84 43,350
ICL Ittehad Chemical Limited 26.01 26.45 25.90 26.45 0.03 17,500
LOTCHEM Lotte Chemical Pakistan Limited 9.47 9.50 9.30 9.39 -0.10 1,262,000
NRSL Nimir Resins Limited 5.71 5.77 5.64 5.67 -0.04 123,000
PAKOXY Pakistan Oxygen Limited 118.01 121.00 116.60 118.01 -0.92 28,100
SITC Sitara Chemical Industries Limited 267.00 269.99 267.00 267.62 0.19 16,800
SPL Sitara Peroxide Limited 19.20 19.20 18.90 19.10 -0.10 39,500
WAHN Wah Noble Chemicals Limited 191.00 191.00 191.00 191.00 0.00 100
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 7.72 7.72 7.72 7.72 -0.03 500
HIFA HBL Investment Fund 2.76 2.76 2.75 2.75 -0.13 3,500
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 73.20 73.20 72.00 72.00 -1.15 31,000
AKBL Askari Bank Limited 14.00 14.00 13.75 13.77 -0.23 201,500
BAFL Bank Al-Falah Limited 32.22 32.25 31.21 32.05 -0.17 824,808
BAHL Bank Al-Habib Limited 55.85 55.90 54.99 55.02 -0.02 920,367
BOK Bank Of Khyber Limited 13.32 13.32 13.31 13.31 -0.59 1,500
BOP Bank Of Punjab Limited 8.88 8.95 8.75 8.77 -0.11 1,292,000
BIPL Bankislami Pakistan Limited 7.83 7.91 7.50 7.57 -0.22 463,500
FABL Faysal Bank Limited 13.15 13.15 12.90 13.02 -0.04 280,500
HBL Habib Bank Limited 100.69 101.00 99.35 100.00 -0.69 1,805,623
HMB Habib Metropolitan Bank Limited 28.00 28.08 27.50 28.01 0.02 92,500
JSBL JS Bank Limited 4.85 4.85 4.74 4.76 -0.11 11,000
MCB MCB Bank Limited 162.87 162.99 159.00 159.88 -2.93 301,268
MEBL Meezan Bank Limited 65.00 66.40 64.10 64.28 -1.03 927,500
NBP National Bank Of Pakistan 27.56 28.47 27.53 27.73 -0.13 1,132,500
SBL Samba Bank Limited 7.27 7.90 7.27 7.90 -0.37 12,000
SILK Silkbank Limited 0.80 0.82 0.78 0.79 -0.05 78,000
SNBL Soneri Bank Limited 11.00 11.00 11.00 11.00 -0.05 5,000
SCBPL Standard Chartered Bank Limited 24.75 24.90 24.00 24.43 -0.45 189,500
SMBL Summit Bank Limited 1.39 1.39 1.30 1.34 -0.02 63,500
UBL United Bank Limited 107.50 107.50 104.91 105.39 -2.17 941,836
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 15.50 16.51 15.50 16.51 1.15 2,000
ASL Aisha Steel Mills Limited 8.65 8.70 8.40 8.51 -0.15 1,405,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 18.50 18.99 17.10 18.99 0.51 7,500
ASTL Amreli Steels Ltd. 34.90 35.10 34.19 34.40 -0.39 479,000
BCL Bolan Casting Limited 46.26 47.00 46.25 46.49 -1.68 6,500
CSAP Crescent Steel & Allied Products Limited 45.01 45.01 44.00 44.89 -0.11 59,500
DSL Dost Steels Limited 3.21 3.21 3.05 3.13 0.00 208,500
DKL Drekkar Kingsway Limited 2.66 2.66 2.65 2.66 -0.34 1,000
INIL International Industries Limited 96.11 97.00 94.00 94.78 -1.69 117,400
ISL International Steels Limited 51.56 51.75 50.10 50.27 -1.29 345,500
ITTEFAQ Ittefaq Iron Industries Limited 6.76 6.97 6.75 6.79 -0.13 145,000
KSBP K.S.B. Pumps Co. Limited 138.00 138.00 138.00 138.00 -7.00 4,300
MUGHAL Mughal Iron and Steel Industries Limited 40.76 41.25 40.55 40.68 -0.28 167,500
PECO Pakistan Engineering Company Limited 110.43 110.43 102.10 102.40 -0.33 800
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 34.00 34.50 31.13 31.13 -2.52 87,000
ENGRO Engro Corporation Limited 288.30 290.00 287.00 287.51 -1.21 294,613
EFERT Engro Fertilizers Limited 60.25 60.75 59.85 59.98 -0.37 1,198,741
FATIMA Fatima Fertilizer Company Limited 27.04 27.25 26.78 26.87 -0.53 120,500
FFBL Fauji Fertilizer Bin Qasim Limited 17.35 17.35 16.82 16.90 -0.23 320,500
FFC Fauji Fertilizer Company Limited 108.25 108.75 107.90 108.23 0.35 441,892
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 11.22 11.88 11.20 11.60 0.43 1,386,000
PREMA At-Tahur Limited 18.01 18.01 17.25 17.45 -0.49 12,500
CLOV Clover Pakistan Limited 79.75 80.48 79.75 79.90 -0.60 2,200
FFL Fauji Foods Limited 10.85 10.98 10.68 10.74 -0.17 2,880,500
FCEPL Frieslandcampins Engro Foods Limited 71.13 71.13 69.50 70.27 0.14 27,000
MFL Matco Foods Limited 20.10 20.24 19.52 19.69 -0.40 95,000
MFFL Mitchells Fruit Farms Limited 210.00 214.99 200.50 202.00 1.20 800
MUREB Murree Brewery Company Limited 560.00 570.00 559.99 570.00 0.00 6,100
NATF National Foods Limited 240.00 244.90 240.00 240.82 -3.81 2,100
NESTLE Nestle Pakistan Limited 6,600.00 6,600.00 6,600.00 6,600.00 -200.00 20
QUICE Quice Food Limited 3.39 3.47 3.37 3.43 -0.01 75,500
RMPL Rafhan Maize Products Limited 7,000.00 7,000.00 7,000.00 7,000.00 -11.00 200
SHEZ Shezan International Limited 222.00 222.00 220.00 220.00 -2.27 1,300
SCL Shield Corporation Limited 241.42 254.00 241.42 254.00 -6.99 1,500
TREET Treet Corporation Limited 18.30 18.38 17.70 17.76 -0.47 398,000
ZIL ZIL Limited 123.00 128.00 123.00 125.00 4.26 900
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.00 5.00 4.76 4.80 -0.20 242,500
GHGL Ghani Glass Limited 39.99 40.18 39.99 40.00 -0.11 3,500
GGGL Ghani Global Glass Limited 12.39 12.50 12.00 12.22 -0.11 41,500
GVGL Ghani Value Glass Limited 36.00 37.40 36.00 36.90 -0.10 6,000
STCL Shabbir Tiles and Ceramics Limited 8.45 8.80 8.36 8.41 -0.11 639,000
TGL Tariq Glass Industries Limited 63.56 65.00 63.50 64.08 0.79 646,500
INSURANCE (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 32.15 32.55 32.00 32.01 0.01 198,000
AGIC Askari General Inusrance Company Limited 20.50 20.50 20.50 20.50 -0.50 500
ALAC Askari Life Assurance Company Limited 8.20 8.20 8.10 8.10 -0.10 4,000
CSIL Crescent Star Insurance Company Limited 1.98 1.98 1.80 1.90 0.05 71,500
CYAN Cyan Limited 23.47 23.47 23.00 23.00 -0.01 1,000
HICL Habib Insurance Company Limited 10.90 10.90 10.10 10.10 -0.78 2,500
IGIHL IGI Holdings Limited 223.00 225.00 223.00 225.00 1.99 18,200
IGIL IGI Life Insurance Company Limited 29.50 31.50 28.50 30.69 1.19 169,500
JGICL Jubilee General Insurance Company Limited 43.00 43.00 41.25 41.25 -0.76 5,000
JLICL Jubilee Life Insurance Company Limited 299.98 299.99 296.00 297.99 -2.00 400
PKGI Pakistan General Insurance Company Limited 1.98 2.40 1.98 2.40 0.50 16,000
PAKRI Pakistan Reinsurance Company Limited 24.00 24.00 23.50 23.60 -0.15 12,000
PIL PICIC Insurance Limited 0.86 0.95 0.86 0.95 0.13 2,500
RICL Reliance Insurance Company Limited 6.89 7.49 6.11 6.80 0.18 151,500
TPLI TPL Insurance Limited 17.90 17.90 17.90 17.90 -0.08 500
UNIC United Insurance Company of Pakistan Limited 6.97 6.97 6.81 6.82 -0.18 8,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 39.10 39.48 38.91 39.10 -0.02 435,500
AHL Arif Habib Limited 33.11 33.15 33.10 33.10 -0.65 6,000
DEL Dawood Equities Limited 3.00 3.00 3.00 3.00 0.00 500
DAWH Dawood Hercules Corporation Limited 118.00 118.00 117.50 117.50 -0.47 3,400
ESBL Escorts Investment Bank Limited 7.65 7.65 7.50 7.53 -0.32 38,500
FCSC First Capital Securites Corporation Limited 1.18 1.18 1.05 1.10 -0.02 156,500
FDIBL First Dawood Investment Bank Limited 1.69 1.69 1.56 1.65 0.01 14,000
FNEL First National Equities Limited 14.40 14.50 13.75 13.92 -0.10 151,500
ICIBL Invest Capital Investment Bank Limited 0.73 0.75 0.70 0.75 0.00 46,500
JSCL Jahangir Siddiqui Company Limited 12.89 13.10 12.40 12.84 0.09 2,135,000
JSIL JS Investments Limited 14.10 14.10 14.10 14.10 -1.11 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 22.00 22.00 22.00 22.00 -0.01 21,000
NEXT Next Capital Limited 7.80 7.80 7.80 7.80 -0.19 1,000
PSX Pakistan Stock Exchange Limited 10.55 10.68 10.40 10.49 -0.01 351,500
PASL Pervez Ahmed Consultancy Services Limited 0.83 0.83 0.75 0.76 -0.05 44,000
SIBL Security Investment Bank Limited 6.51 6.51 6.01 6.26 -0.74 1,000
LEASING COMPANIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 23.11 23.44 23.10 23.33 0.23 8,000
SPLC Saudi Pak Leasing Company Limited 0.71 0.71 0.69 0.70 0.01 25,500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,370.00 1,370.00 1,360.00 1,360.00 -1.01 340
SRVI Service Industries Limited 705.00 715.00 690.00 695.13 13.59 44,500
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 91.94 91.94 91.94 91.94 6.41 400
ECOP Ecopack Limited 14.70 15.20 14.50 14.94 0.45 3,684,500
GAMON Gammon Pakistan Limited 19.39 19.69 18.75 19.69 1.37 97,000
MACFL Macpac Films Limited 16.99 17.56 16.30 17.49 1.15 3,246,500
PACE Pace (Pakistan) Limited 2.24 2.24 2.11 2.12 0.01 118,500
PHDL Pakistan Hotels Developers Limited 90.01 90.01 90.01 90.01 0.00 100
SHFA Shifa International Hospitals Limited 230.02 233.00 230.00 231.50 -1.17 700
STPL Siddiqsons Tin Plate Limited 9.06 9.08 8.86 8.91 -0.18 694,000
SPEL Synthetic Products Enterprises Limited 47.00 47.69 46.50 47.26 0.65 280,500
TPLP TPL Properties Limited 5.24 5.24 4.79 4.79 -0.01 11,000
TRIPF Tri-Pack Films Limited 88.00 88.10 88.00 88.10 -2.40 1,500
UBDL United Brands Limited 27.55 29.62 27.00 29.59 2.03 142,500
UDPL United Distributors Pakistan Limited 33.00 33.00 32.90 32.90 0.55 2,000
MODARABAS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
FECM First Elite Capital Modaraba 2.00 2.00 2.00 2.00 0.00 15,000
FHAM First Habib Modarba Limited 9.42 9.42 9.40 9.40 -0.15 13,000
PAKMI First Pakistan Modarba 1.39 1.99 1.38 1.81 0.46 173,000
PMI First Prudential Modarba 0.98 1.05 0.98 1.02 0.17 19,500
ORIXM Orix Modaraba 17.24 17.47 17.18 17.47 -0.43 15,000
SINDM Sindh Modaraba 7.40 7.40 7.30 7.32 -0.10 45,000
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 1,220.00 1,228.99 1,215.00 1,222.31 -1.06 9,860
OGDC Oil and Gas Development Company Limited 116.42 116.42 113.82 114.10 -2.40 1,647,667
POL Pakistan Oilfields Limited 338.00 338.00 331.50 332.69 -5.64 273,309
PPL Pakistan Petroleum Limited 95.01 95.40 93.57 93.78 -1.90 2,372,961
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 281.00 284.45 279.50 280.08 -3.68 32,800
BPL Burshane LPG (Pakistan) Limited 23.51 23.51 23.51 23.51 -0.49 1,000
HASCOL Hascol Petroleum Limited 14.68 14.68 14.30 14.34 -0.22 8,111,000
HTL Hi-Tech Lubricants Limited 30.90 31.84 30.40 30.46 -0.99 89,500
PSO Pakistan State Oil Company Limited 157.49 158.33 156.00 156.14 -1.21 560,278
SHEL Shell Pakistan Limited 180.47 180.48 176.00 177.20 -1.54 47,800
SNGP Sui Northern Gas Pipelines Limited 56.05 57.80 55.65 57.48 1.44 4,493,500
SSGC Sui Southern Gas Company Limited 13.57 13.78 13.57 13.64 -0.07 354,000
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 63.51 63.90 62.60 62.75 -1.31 16,000
CPPL Cherat Packaging Limited. 115.50 117.00 113.10 116.22 1.38 37,500
MERIT Merit Packaging Limited 10.30 10.48 10.00 10.07 -0.27 422,000
PKGS Packages Limited 332.10 346.80 332.00 338.60 6.72 176,200
RPL Roshan Packages Limited 21.35 23.15 21.20 23.15 1.61 703,500
SEPL Security Paper Limited 133.95 134.00 133.80 133.90 0.02 3,600
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 512.01 538.47 512.00 535.25 15.17 32,600
AGP AGP Limited 92.25 93.35 90.80 91.03 -1.30 171,500
FEROZ Ferozsons Laboratories Limited 318.00 324.00 307.01 311.32 -5.04 605,600
GLAXO GlaxoSmithKline (Pakistan) Limited 173.00 174.50 172.00 172.52 -0.41 38,000
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 230.50 238.68 230.50 236.96 5.35 122,700
HINOON Highnoon Laboratories Limited 525.00 528.84 525.00 525.80 0.69 4,650
IBLHL IBL HealthCare Limited 64.00 64.50 63.30 63.48 -0.03 11,500
SAPL Sanofi-Aventis Pakistan Limited 846.74 847.00 828.00 828.00 2.81 550
SEARL The Searle Company Limited 191.00 192.50 188.75 189.36 -1.37 915,300
WYETH Wyeth Pakistan Limited 837.00 903.00 837.00 903.00 63.00 2,200
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 20.75 20.80 20.25 20.76 0.55 57,500
HUBC Hub Power Company Limited 78.01 78.15 75.85 76.53 -1.45 4,063,959
KEL K-Electric Limited 3.14 3.15 3.03 3.05 -0.09 4,548,000
KOHE Kohinoor Energy Limited 34.97 34.97 31.50 32.03 -1.97 2,000
KOHP Kohinoor Power Company Limited 1.85 1.85 1.70 1.70 0.00 4,000
KAPCO Kot Addu Power Company Limited 24.25 24.60 23.90 24.10 0.30 6,721,000
LPL Lalpir Power Limited 11.90 12.10 11.90 11.90 -0.35 290,000
NCPL Nishat Chunian Power Limited 12.78 12.90 12.56 12.65 0.03 58,500
NPL Nishat Power Limited 20.45 20.50 19.51 20.30 0.60 20,500
PKGP PAKGEN Power Limited 12.60 12.75 12.60 12.66 0.06 66,000
SPWL Saif Power Limited 16.10 16.33 16.00 16.16 -0.09 5,000
TSPL Tri-Star Power Limited 2.76 2.76 2.55 2.56 -0.19 16,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.00 11.19 10.92 11.11 0.00 11,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 90.01 91.60 89.60 91.03 0.86 637,800
BYCO Byco Petroleum Pakistan Limited 6.13 6.40 5.99 6.31 0.16 1,678,500
NRL National Refinery Limited 105.10 107.00 104.11 105.08 -0.42 107,500
PRL Pakistan Refinery Limited 13.21 13.25 13.10 13.14 -0.03 114,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.20 2.26 2.20 2.26 0.00 11,500
ADAMS Adam Sugar Mills Limited 16.29 16.29 16.29 16.29 0.26 3,500
ALNRS Al-Noor Sugar Mills Limited 53.65 53.65 53.65 53.65 0.00 5,000
CHAS Chashma Sugar Mills Limited. 70.99 71.00 70.99 71.00 0.90 2,000
DWSM Dewan Sugar Mills Limited 2.24 2.24 2.20 2.20 -0.22 12,500
FRSM Faran Sugar Mills Limited 42.00 42.00 41.00 41.75 -2.25 9,000
HABSM Habib Sugar Mills Limited 27.05 27.50 26.71 27.31 0.16 163,000
HSM Husein Sugar Mills Limited 14.40 14.40 13.86 14.00 0.00 3,000
JSML Jauharabad Sugar Mills Limited 14.90 14.90 14.90 14.90 0.00 3,000
KPUS Khairpur Sugar Mills Limited 29.77 29.77 29.77 29.77 -3.23 500
MRNS Mehran Sugar Mills Limited 56.00 56.89 55.00 55.00 -1.00 3,000
MIRKS Mirpurkhas Sugar Mills Limited 62.00 62.97 59.00 59.00 -0.33 4,000
SKRS Sakrand Sugar Mills Limited 9.35 9.50 9.25 9.43 0.14 19,000
SHSML Shahmurad Sugar Mills Limited 104.50 104.60 102.00 104.04 0.77 17,200
SML Shakarganj Limited 33.00 33.00 33.00 33.00 0.00 1,000
TSML Tandlianwala Sugar Mills Limited 80.02 80.02 80.02 80.02 -6.45 500
TICL Thal Industries Corporation Limited 212.00 212.00 208.00 208.00 0.00 400
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
NSRM National Silk and Rayon Mills Limited 24.42 26.89 24.42 26.89 -2.10 1,000
PSYL Pakistan Synthetics Limited 15.49 15.49 14.65 15.02 -0.03 1,500
RUPL Rupali Polyester Limited 15.22 15.22 14.99 14.99 0.00 3,000
TRPOL Tri-Star Polyester Limited 7.01 7.14 6.80 6.87 -0.17 269,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 37.88 38.47 37.34 37.48 -0.49 1,181,000
HUMNL Hum Network Limited 10.05 10.57 10.05 10.26 0.29 1,599,500
MDTL Media Times Limited 1.20 1.29 1.17 1.19 0.01 200,500
NETSOL NetSol Technologies Limited 51.49 51.49 49.50 49.77 -1.15 392,000
PTC Pakistan Telecommunication Company Limited 8.70 8.75 8.65 8.67 -0.19 1,357,000
SYS Systems Limited 164.25 169.50 161.50 162.27 -2.47 442,100
TELE Telecard Limited 1.15 1.22 1.15 1.22 0.04 12,000
TPL TPL Corp Limited 3.90 3.97 3.81 3.86 -0.13 283,000
TRG TRG Pakistan Limited 28.18 28.30 26.91 27.18 -0.82 11,319,000
WTL WorldCall Telecom Limited 0.86 0.86 0.81 0.83 -0.01 1,310,500
TEXTILE COMPOSITE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 47.70 47.70 47.70 47.70 0.20 1,000
ANL Azgard Nine Limited 10.35 11.15 10.34 11.15 1.00 2,778,500
BTL Blessed Textile Mills Limited 260.00 260.00 260.00 260.00 -8.00 100
CRTM Crescent Textile Mills Limited 22.60 23.10 22.47 22.77 0.30 1,258,500
FML Feroze 1888 Mills Limited 77.10 80.40 77.10 79.78 0.78 7,700
GATM Gul Ahmed Textile Mills Limited 27.98 28.49 26.80 26.99 -0.89 1,254,000
ILP Interloop Limited 43.75 43.90 43.50 43.66 -0.60 116,500
INKL International Knitwear Limited 14.89 14.99 14.85 14.88 0.93 7,000
KOIL Kohinoor Industries Limited 3.03 3.05 3.02 3.05 -0.01 12,000
KML Kohinoor Mills Limited 35.10 37.98 34.50 36.00 0.01 108,500
KTML Kohinoor Textile Mills Limited 34.00 34.00 34.00 34.00 -0.49 2,000
MSOT Masood Textile Mills Limited 64.00 64.00 59.51 59.52 -4.36 1,500
MTIL Mian Textile Industries Limited 6.67 6.67 6.46 6.48 0.80 2,500
NCL Nishat Chunian Limited 33.00 33.05 31.50 31.61 -1.69 591,000
NML Nishat Mills Limited 75.51 76.90 74.01 74.55 -0.81 887,900
REWM Reliance Weaving Mills Limited 24.49 24.49 24.49 24.49 0.98 1,000
TOWL Towellers Limited 85.70 85.70 85.70 85.70 5.97 500
ZAHID Zahidjee Textile Mills Limited 18.25 18.50 17.70 18.24 -0.26 11,000
TEXTILE SPINNING (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 6.30 6.50 5.81 5.81 -0.19 82,500
BILF Bilal Fibres Limited 0.90 1.00 0.90 1.00 0.10 5,500
CWSM Chakwal Spinning Mills Limited 1.45 1.48 1.40 1.42 -0.07 27,500
CTM Colony Textile Mills Limited 2.95 3.03 2.86 2.91 -0.08 4,000
DSIL D.S. Industires Limited 1.54 1.55 1.33 1.43 -0.13 141,500
DFSM Dewan Farooque Spinning Mills Limited 1.43 1.43 1.38 1.42 -0.01 5,000
FZCM Fazal Cloth Mills Limited 136.00 142.79 136.00 142.79 -3.45 1,000
GADT Gadoon Textile Mills Limited 159.10 159.11 158.10 158.31 -7.68 1,500
HIRAT Hira Textile Mills Limited 1.75 1.75 1.70 1.70 -0.13 63,000
IDYM Indus Dyeing Manufacturing Company Limited 546.02 546.02 546.02 546.02 -44.13 100
KOSM Kohinoor Spinning Mills Limited 1.58 1.70 1.57 1.57 0.02 68,500
LMSM Land Mark Spinning Industries Limited 12.00 12.00 12.00 12.00 -0.08 500
MQTM Maqbool Textile Mills Limited 32.50 34.40 32.50 34.39 2.39 3,000
NCML Nazir Cotton Mills Limited 2.36 2.50 2.36 2.50 0.00 7,500
SAIF Saif Textile Mills Limited 13.30 13.30 13.29 13.29 -0.21 2,500
SSML Saritow Spinning Mills Limited 3.00 3.00 3.00 3.00 0.00 1,000
SHDT Shadab Textile Mills Limited 23.95 23.95 22.63 22.63 -0.92 1,000
SUTM Sunrays Textile Mills Limited 302.99 302.99 302.99 302.99 17.99 100
TATM Tata Textile Mills Limited 30.00 30.00 29.89 29.89 -0.11 4,000
TEXTILE WEAVING (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
SERF Service Fabircs Limited 3.13 3.13 3.13 3.13 0.16 500
STJT Shahtaj Textile Mills Limited 87.50 87.50 86.51 86.51 0.00 200
YOUW Yousuf Weaving Mills Limited 3.36 3.36 3.25 3.29 -0.15 99,000
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 189.98 189.98 189.98 189.98 2.98 300
PAKT Pakistan Tobacco Company Limited 1,634.00 1,647.50 1,610.00 1,610.20 -10.41 260
PMPK Philip Morris (Pakistan) Limited 1,899.95 1,899.95 1,899.95 1,899.95 99.95 20
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.25 4.28 4.20 4.21 -0.07 97,000
PIBTL Pakistan International Bulk Terminal Limited 9.10 9.37 9.05 9.29 0.19 4,734,500
PNSC Pakistan National Shipping Corporation Limited 75.19 76.00 75.00 75.00 -2.50 21,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 166.50 188.49 166.50 167.01 -12.98 2,600
SSOM S.S. Oil Mills Limited 29.61 32.00 29.61 32.00 0.00 1,000
UNITY Unity Foods Limited 13.01 13.20 12.76 12.80 -0.21 11,305,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 32.01 32.01 32.01 32.01 -0.99 1,000
FUTURE CONTRACTS (Number of traded companies in sector: 55)
Symbol Company Name Open High Low Close Change Volume
ATRL-JUN   90.50 92.11 90.11 91.73 0.99 382,000
FCCL-JUN   16.85 16.85 16.50 16.52 -0.41 508,500
BAHL-JUN   58.90 58.90 55.50 56.12 0.17 4,000
MCB-JUN   162.26 162.90 160.80 162.90 0.18 1,500
NML-JUN   76.40 77.02 74.60 75.10 -0.76 463,000
SSGC-JUN   13.70 13.82 13.63 13.70 -0.14 35,500
UNITY-JUN   13.03 13.19 12.81 12.89 -0.21 3,450,500
EPCL-JUN   26.50 26.59 26.00 26.12 -0.42 91,500
PIOC-JUN   60.05 60.50 58.80 59.27 -1.15 954,500
GHNL-JUN   64.01 66.00 63.40 63.83 0.27 144,500
LOTCHEM-JUN   9.50 9.55 9.33 9.42 -0.16 71,500
SNGP-JUN   56.25 58.10 56.01 57.79 1.41 514,500
BOP-JUN   8.90 8.97 8.77 8.80 -0.16 210,000
PAEL-JUN   24.65 24.77 23.75 23.84 -0.67 3,130,000
ISL-JUN   51.80 51.80 50.50 50.64 -1.26 237,500
GATM-JUN   28.40 28.40 27.00 27.17 -0.93 55,000
PPL-JUN   95.21 95.50 93.90 94.21 -2.07 742,500
FFC-JUN   106.25 108.00 106.00 106.03 -1.22 57,500
BAFL-JUN   32.50 32.50 31.50 32.18 -0.43 92,000
NITG-ETF   10.35 10.35 10.35 10.35 -0.12 500
ENGRO-JUN   283.99 285.00 283.00 283.06 -1.81 42,000
MUGHAL-JUN   41.05 41.47 40.76 40.90 -0.31 63,500
DGKC-JUN   81.60 82.00 80.90 81.12 -0.65 701,000
HBL-JUN   100.74 101.75 99.00 99.84 -0.50 118,500
MEBL-JUN   65.08 66.50 64.55 64.99 -0.87 29,500
GHNI-JUN   107.50 113.90 107.50 110.08 3.12 428,000
NCL-JUN   33.50 33.50 31.70 31.77 -1.87 272,000
PSO-JUN   158.50 159.10 156.80 157.00 -1.05 183,500
KEL-JUN   3.12 3.12 3.07 3.09 -0.11 58,500
MLCF-JUN   25.65 26.00 25.41 25.46 -0.44 2,116,500
GTYR-JUN   53.90 54.70 53.55 54.13 0.64 119,000
HUBC-JUN   77.92 78.01 76.50 77.17 -1.35 183,500
FFBL-JUN   17.20 17.20 16.93 17.01 -0.17 45,500
NRL-JUN   106.05 107.49 105.00 105.99 -0.43 82,500
PIBTL-JUN   9.10 9.45 9.05 9.37 0.22 473,000
AVN-JUN   38.20 38.60 37.53 37.71 -0.38 458,000
FCEPL-JUN   71.01 71.06 71.01 71.05 -0.14 3,000
INIL-JUN   97.00 97.00 95.00 95.02 -1.98 18,500
LUCK-JUN   451.00 451.99 448.00 449.33 -3.81 116,000
NETSOL-JUN   51.15 51.50 49.80 50.08 -1.06 177,000
UBLP-ETF   11.54 11.54 11.51 11.51 0.01 1,000
HASCOL-JUN   14.79 14.79 14.36 14.41 -0.24 2,216,500
ASTL-JUN   35.00 35.22 34.30 34.53 -0.51 133,500
NBP-JUN   28.05 28.65 27.73 27.94 -0.20 287,000
KAPCO-JUN   22.60 23.20 22.53 22.59 0.18 1,024,000
SEARL-JUN   192.18 193.49 189.75 190.31 -1.88 578,000
UBL-JUN   107.35 108.90 105.50 105.83 -1.68 49,000
EFERT-JUN   60.70 60.90 60.40 60.54 -0.16 29,500
KOHC-JUN   134.71 136.40 134.71 136.00 1.85 9,500
POL-JUN   336.35 337.10 333.50 334.30 -6.22 98,000
CHCC-JUN   86.65 86.75 85.00 85.09 -1.47 242,500
TRG-JUN   28.20 28.40 27.02 27.32 -0.87 11,364,000
DOL-JUN   26.68 26.85 26.60 26.78 -0.19 38,500
FFL-JUN   10.89 11.05 10.77 10.82 -0.18 1,175,500
OGDC-JUN   117.99 117.99 114.52 114.69 -2.43 523,500

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