ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, November 18, 2019

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 November 15, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 37,351.94 37,634.75 37,224.87 37,583.89 340.69 198,147,640
KSE-30 KSE-30 Index 17,318.27 17,365.10 17,215.61 17,340.53 25.91 117,018,720
KSE-ALL KSE All Share Index 26,509.91 26,747.40 26,439.91 26,714.13 274.22 369,038,836
KSE-MI30 KSE Meezan Index 61,005.43 61,308.84 60,684.31 61,220.65 487.68 103,507,320
KSE-MIALL KSE Islamic All Share Index 17,622.25 17,775.60 17,567.90 17,757.27 201.32 182,941,836
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 358.19 358.19 350.00 358.19 17.05 13,500
ATLH Atlas Honda Limited 334.00 350.70 334.00 350.70 16.70 1,600
DFML Dewan Farooque Motors Limited 6.40 7.20 6.22 7.20 1.00 2,044,500
GHNL Ghandara Nissan Limited 63.18 65.40 62.90 65.40 3.11 421,500
GHNI Ghandhara Industries Limited 90.01 93.12 90.01 93.12 4.43 163,300
GAIL Ghani Automobile Industries Limited 4.60 5.57 4.60 5.54 0.97 2,114,500
HINO HinoPak Motors Limited 403.00 405.21 400.00 405.21 19.29 14,700
HCAR Honda Atlas Cars (Pakistan) Limited 166.43 166.43 166.43 166.43 7.92 23,300
INDU Indus Motor Company Limited 1,224.99 1,225.00 1,192.00 1,199.46 -0.53 14,140
MTL Millat Tractors Limited 670.00 696.85 669.00 696.85 33.18 261,600
PSMC Pak Suzuki Motor Company Limited 191.98 196.63 191.50 196.63 9.36 61,500
SAZEW Sazgar Engineering Works Limited 202.90 206.00 202.00 203.75 1.52 4,400
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 143.78 158.55 143.78 158.43 7.43 69,100
ATBA Atlas Battery Limited 98.90 101.93 98.00 101.93 4.85 27,000
BWHL Baluchistan Wheels Limited 54.97 54.97 54.97 54.97 2.21 500
EXIDE Exide Pakistan Limited 183.00 192.32 183.00 192.32 9.15 9,900
GTYR General Tyre and Rubber Co. of Pakistan Limited 52.70 55.23 52.10 55.23 2.63 999,000
LOADS Loads Limited 15.10 15.90 15.10 15.90 1.00 368,000
THALL Thal Limited 293.71 308.39 290.00 308.39 14.68 116,600
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 46.00 46.01 46.00 46.01 -1.06 3,000
PAEL Pak Elektron Limited 21.46 22.42 21.41 22.42 1.06 8,397,500
PCAL Pakistan Cables Limited 116.02 124.90 115.01 117.48 -2.69 1,000
SIEM Siemens Pakistan Engineering Co. Limited 820.00 850.00 820.00 840.00 20.00 300
WAVES Waves Singer Pakistan Limited 23.91 24.96 23.91 24.90 1.12 1,064,500
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 97.39 97.39 94.70 95.80 -0.07 40,000
BWCL Bestway Cement Limited 100.00 103.00 100.00 102.88 0.20 24,800
CHCC Cherat Cement Company Limited 51.20 52.52 50.01 52.12 2.10 2,414,500
DGKC D.G. Khan Cement Company Limited 71.50 71.75 69.40 70.97 0.60 6,638,000
DNCC Dandot Cement Company Limited 14.71 15.15 14.57 14.65 -0.85 6,000
DCL Dewan Cement Limited 8.18 9.00 8.10 8.71 0.62 10,893,500
FCCL Fauji Cement Company Limited 15.75 16.60 15.75 16.37 0.51 16,379,000
FECTC Fecto Cement Limited 22.49 22.49 22.49 22.49 1.07 10,000
FLYNG Flying Cement Company Limited 14.40 14.44 14.40 14.44 0.47 1,000
GWLC Gharibwal Cement Limited 11.35 11.70 11.25 11.63 0.50 1,062,500
JVDC Javedan Corporation Limited 26.50 26.80 26.35 26.50 0.00 181,500
KOHC Kohat Cement Limited 74.00 76.50 74.00 74.47 0.03 188,500
LUCK Lucky Cement Limited 391.98 393.00 386.00 388.82 -1.17 672,000
MLCFR1 Maple Leaf (R) 7.36 8.14 7.10 7.98 0.72 24,996,500
MLCF Maple Leaf Cement Factory Limited 19.89 20.25 19.53 20.03 0.37 9,561,000
PIOC Pioneer Cement Limited 30.90 31.95 30.20 31.24 0.50 3,363,000
POWER Power Cement Limited 6.05 6.35 5.95 6.25 0.25 5,011,500
SMCPL Safe Mix Concrete Limited 6.51 7.40 6.50 7.17 0.77 181,000
THCCL Thatta Cement Company Limited 9.94 10.79 9.52 10.79 1.00 1,356,000
CHEMICAL (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 3.47 3.69 3.45 3.65 0.22 2,078,000
AKZO Akzo Nobel Pakistan Limited 121.99 124.17 119.60 124.17 5.91 847,100
ARPL Archroma Pakistan Limited 546.00 570.00 546.00 558.60 2.60 13,100
BERG Berger Paints Pakistan Limited 76.00 76.00 75.00 76.00 3.61 28,000
BIFO Biafo Industries Limited 154.00 161.46 151.00 159.92 6.14 152,800
BUXL Buxly Paints Limited 44.00 44.45 41.05 43.85 0.94 152,000
COLG Colgate Palmolive (Pakistan) Limited 1,850.00 1,916.26 1,850.00 1,916.26 91.25 680
DOL Descon Oxychem Limited 19.00 19.00 18.16 18.65 -0.08 1,409,500
DYNO Dynea Pakistan Limited 102.30 103.99 102.30 102.86 0.86 1,500
EPCL Engro Polymer and Chemicals Limited 31.00 31.10 30.60 30.77 -0.03 1,025,000
GGL Ghani Global Holdings Limited 10.60 11.07 10.51 10.96 0.58 3,116,500
ICI I.C.I. Pakistan Limited 574.00 580.00 570.00 579.52 6.08 31,300
ICL Ittehad Chemical Limited 20.98 21.85 20.35 21.84 1.03 408,500
LOTCHEM Lotte Chemical Pakistan Limited 14.98 15.24 14.85 15.14 0.21 4,754,500
NICL Nimir Industrial Chemicals Limited 53.53 55.58 53.50 55.58 2.64 50,000
NRSL Nimir Resins Limited 6.80 7.10 6.70 6.99 0.33 1,736,500
PGCL Pakistan Gum and Chemiclas Limited 300.00 300.00 300.00 300.00 0.00 246
PAKOXY Pakistan Oxygen Limited 145.00 157.50 145.00 155.32 5.32 58,000
SARC Sardar Chemical Industries Limited 16.35 17.50 16.35 17.00 -0.25 8,000
SITC Sitara Chemical Industries Limited 231.01 236.05 230.10 233.39 -6.70 23,700
SPL Sitara Peroxide Limited 18.45 18.75 18.11 18.68 0.52 381,000
WAHN Wah Noble Chemicals Limited 222.99 223.00 222.99 223.00 10.20 400
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 10.00 10.20 9.50 9.91 -0.28 260,500
HIFA HBL Investment Fund 3.52 3.99 3.52 3.71 0.01 16,500
TSMF Tri-Star Mutual Fund Limited 2.29 2.50 2.29 2.50 0.39 8,500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 89.24 92.00 88.30 90.37 1.37 122,600
AKBL Askari Bank Limited 17.78 17.88 17.54 17.80 0.03 621,500
BAFL Bank Al-Falah Limited 45.00 45.25 44.20 44.59 -0.12 1,418,000
BAHL Bank Al-Habib Limited 74.06 76.00 74.00 75.51 0.55 184,000
BOK Bank Of Khyber Limited 12.20 12.20 12.20 12.20 0.14 1,000
BOP Bank Of Punjab Limited 10.45 10.96 10.31 10.87 0.49 36,247,500
BIPL Bankislami Pakistan Limited 11.13 11.47 10.96 11.00 -0.12 479,500
FABL Faysal Bank Limited 19.00 19.73 18.81 19.41 0.68 4,261,500
HBL Habib Bank Limited 140.99 143.50 138.50 141.77 1.76 758,100
HMB Habib Metropolitan Bank Limited 34.51 34.55 34.25 34.25 -0.25 160,500
JSBL JS Bank Limited 5.15 6.05 5.15 6.03 0.98 531,000
MCB MCB Bank Limited 193.50 193.50 190.16 191.31 -0.41 212,600
MEBL Meezan Bank Limited 83.50 85.49 82.35 84.57 0.63 983,500
NBP National Bank Of Pakistan 37.70 39.23 37.56 39.23 1.86 4,627,000
SILK Silkbank Limited 0.90 0.96 0.89 0.93 0.02 1,075,000
SNBL Soneri Bank Limited 10.00 10.00 9.80 9.80 0.00 26,500
SCBPL Standard Chartered Bank Limited 22.75 22.99 22.75 22.95 -0.03 28,000
SMBL Summit Bank Limited 1.05 1.15 1.01 1.12 0.11 1,852,000
UBL United Bank Limited 147.99 149.00 146.22 147.73 0.34 362,900
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 9.60 10.45 9.60 10.45 1.00 3,587,500
ASTL Amreli Steels Ltd. 38.65 40.20 38.50 40.20 1.91 3,213,500
BCL Bolan Casting Limited 50.49 51.71 50.00 51.54 2.29 31,500
CSAP Crescent Steel & Allied Products Limited 48.69 49.80 47.70 49.33 1.55 90,500
DADX Dadex Eternit Limited 20.25 21.00 20.25 21.00 1.00 4,500
DSL Dost Steels Limited 6.10 6.96 6.09 6.96 1.00 20,910,500
DKL Drekkar Kingsway Limited 1.75 2.39 1.75 1.86 0.06 33,500
HSPI Huffaz Seamless Pipe Industries Limited 17.50 18.59 17.26 18.16 0.56 11,500
INIL International Industries Limited 89.40 93.43 89.40 93.43 4.44 1,020,500
ISL International Steels Limited 52.37 52.93 52.10 52.93 2.52 2,161,000
ITTEFAQ Ittefaq Iron Industries Limited 9.40 10.09 9.40 10.09 1.00 4,650,500
KSBP K.S.B. Pumps Co. Limited 97.50 101.08 96.99 101.08 4.81 42,700
MSCL Metropolitan Steel Corporation Limited 12.73 13.72 12.73 13.72 1.00 12,000
MUGHAL Mughal Iron and Steel Industries Limited 42.85 44.52 42.56 44.48 2.08 2,615,000
PECO Pakistan Engineering Company Limited 142.00 143.85 142.00 143.43 6.43 600
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 25.00 25.00 24.80 24.80 0.30 3,500
ENGRO Engro Corporation Limited 327.50 329.00 326.00 328.39 1.90 987,300
EFERT Engro Fertilizers Limited 72.00 72.45 70.25 70.47 -6.70 4,534,500
FATIMA Fatima Fertilizer Company Limited 27.00 27.44 26.79 27.00 0.00 2,759,000
FFBL Fauji Fertilizer Bin Qasim Limited 20.91 21.05 20.51 20.90 0.01 1,523,500
FFC Fauji Fertilizer Company Limited 96.20 96.25 95.00 95.76 -0.31 677,500
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 14.49 15.18 14.14 15.08 0.90 2,925,000
PREMA At-Tahur Limited 20.95 21.50 20.10 20.33 -0.15 2,018,000
CLOV Clover Pakistan Limited 76.56 76.56 75.99 76.56 3.64 44,000
FFL Fauji Foods Limited 11.95 12.14 11.80 12.06 0.17 4,564,500
FCEPL Frieslandcampins Engro Foods Limited 70.80 72.75 70.80 72.55 1.24 236,500
GLPL Gillette Pakistan Limited 161.00 162.00 161.00 162.00 -6.45 1,600
MFL Matco Foods Limited 25.69 25.69 25.00 25.12 -0.10 155,000
MUREB Murree Brewery Company Limited 655.00 660.00 655.00 660.00 10.00 100
NATF National Foods Limited 181.48 186.40 179.90 184.16 6.24 17,300
NESTLE Nestle Pakistan Limited 6,425.00 6,841.00 6,400.00 6,576.25 26.25 300
QUICE Quice Food Limited 3.64 3.74 3.55 3.69 0.17 319,500
SHEZ Shezan International Limited 371.00 371.00 352.00 352.00 -15.38 1,000
TREET Treet Corporation Limited 17.85 18.69 17.51 18.69 1.00 1,495,000
ZIL ZIL Limited 107.50 115.25 107.10 115.25 5.25 6,500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.40 5.81 5.40 5.78 0.41 1,489,500
EMCO Emco Industries Limited 24.48 25.18 24.00 24.53 0.54 10,000
GHGL Ghani Glass Limited 46.97 48.00 46.95 48.00 2.28 72,000
GGGL Ghani Global Glass Limited 12.18 12.39 11.92 12.39 1.00 1,331,500
GVGL Ghani Value Glass Limited 54.99 55.55 53.61 54.96 0.45 106,500
STCL Shabbir Tiles and Ceramics Limited 11.19 11.39 11.01 11.22 0.22 2,762,500
TGL Tariq Glass Industries Limited 79.00 79.00 76.70 78.08 0.38 160,500
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 36.98 37.00 36.51 36.99 0.25 172,500
AGIC Askari General Inusrance Company Limited 23.51 24.60 23.45 24.00 0.50 33,000
ALAC Askari Life Assurance Company Limited 7.30 7.50 7.30 7.30 0.10 5,000
CENI Century Insurance Company Limited 17.00 17.00 16.50 16.50 -0.50 23,000
CSIL Crescent Star Insurance Company Limited 1.88 2.00 1.88 1.98 0.16 306,000
CYAN Cyan Limited 28.40 29.62 28.40 29.62 1.41 23,000
EFUL EFU Life Assurance Limited 196.01 196.01 196.00 196.01 -3.99 200
HICL Habib Insurance Company Limited 9.50 10.00 9.50 9.70 0.25 13,500
IGIHL IGI Holdings Limited 149.80 155.40 149.80 155.40 7.40 40,700
IGIL IGI Life Insurance Company Limited 17.45 17.80 17.00 17.01 0.21 11,000
JGICL Jubilee General Insurance Company Limited 48.01 48.01 48.01 48.01 -1.99 2,000
JLICL Jubilee Life Insurance Company Limited 325.00 340.00 325.00 330.00 1.20 300
PKGI Pakistan General Insurance Company Limited 3.16 3.16 3.16 3.16 0.28 500
PAKRI Pakistan Reinsurance Company Limited 28.00 28.69 28.00 28.20 -0.20 17,500
PIL PICIC Insurance Limited 1.09 1.15 1.03 1.12 0.09 118,000
PINL Premier Insurance Limited 4.78 5.02 4.78 5.02 1.00 1,500
RICL Reliance Insurance Company Limited 4.77 5.27 4.77 5.02 -0.33 2,000
SHNI Shaheen Insurance Company Limited 3.88 3.88 3.88 3.88 0.34 30,500
UNIC United Insurance Company of Pakistan Limited 8.50 8.89 8.30 8.49 -0.35 11,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 39.45 39.45 38.50 39.17 1.07 26,000
BIPLS BIPL Securities Limited 8.89 8.89 7.85 8.64 0.34 3,500
DAWH Dawood Hercules Corporation Limited 146.50 149.98 146.00 148.83 3.88 28,200
EFGH EFG Hermes Pakistan Limited 18.44 18.46 18.44 18.46 1.00 17,500
ESBL Escorts Investment Bank Limited 9.70 10.71 9.66 10.71 1.00 690,000
FCSC First Capital Securites Corporation Limited 1.30 1.39 1.30 1.38 0.09 390,500
FDIBL First Dawood Investment Bank Limited 1.80 2.00 1.80 1.92 0.10 209,500
FNEL First National Equities Limited 15.81 15.81 15.48 15.80 0.99 405,500
ICIBL Invest Capital Investment Bank Limited 0.88 0.91 0.84 0.90 0.02 2,561,000
JSCL Jahangir Siddiqui Company Limited 11.20 11.94 11.15 11.61 0.42 1,676,500
JSGCL JS Global Capital Limited 55.00 57.75 55.00 57.75 2.75 5,500
JSIL JS Investments Limited 17.70 18.50 17.70 18.48 0.28 4,000
NEXT Next Capital Limited 12.23 12.23 10.50 11.57 0.34 130,000
PSX Pakistan Stock Exchange Limited 9.70 10.64 9.70 10.47 0.78 3,439,000
PASL Pervez Ahmed Consultancy Services Limited 0.90 0.95 0.89 0.94 0.04 682,500
SIBL Security Investment Bank Limited 5.13 5.13 5.13 5.13 -0.78 500
TSBL Trust Securities and Brokerage Limited 7.79 8.00 7.00 7.50 -0.34 921,500
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 3.02 3.02 3.02 3.02 -0.58 2,500
OLPL Orix Leasing Pakistan Limited 24.03 24.79 24.00 24.69 0.34 65,000
SPLC Saudi Pak Leasing Company Limited 1.10 1.10 1.05 1.10 0.01 37,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,860.00 1,955.00 1,812.00 1,831.70 -52.20 740
LEUL Leather Up Industries Limited 12.60 12.60 11.10 11.13 -0.50 8,500
SRVI Service Industries Limited 751.00 793.70 751.00 793.70 -151.19 6,800
MISCELLANEOUS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 90.60 90.61 90.60 90.61 4.31 1,000
AKGL Al-Khair Gadoon Limited 12.49 12.50 12.49 12.50 0.30 5,000
ECOP Ecopack Limited 11.50 12.48 11.50 11.78 0.28 123,000
GAMON Gammon Pakistan Limited 8.19 8.45 8.19 8.45 0.74 4,000
GOC GOC (Pak) Limited. 52.80 52.80 50.35 52.00 1.65 3,000
MACFL Macpac Films Limited 13.99 14.05 13.99 14.00 0.25 3,500
OML Olympia Mills Limited 8.00 8.46 8.00 8.19 0.64 52,500
PACE Pace (Pakistan) Limited 2.05 2.30 2.02 2.28 0.25 3,177,500
SHFA Shifa International Hospitals Limited 231.00 231.00 231.00 231.00 -0.70 100
STPL Siddiqsons Tin Plate Limited 13.19 14.05 13.00 13.65 0.54 1,340,000
SPEL Synthetic Products Enterprises Limited 27.01 29.08 27.01 28.17 0.47 139,000
TPLP TPL Properties Limited 7.02 7.36 7.01 7.36 0.33 6,000
TRIPF Tri-Pack Films Limited 77.17 77.17 74.00 77.17 3.67 49,500
UBDL United Brands Limited 18.50 19.79 18.50 19.53 0.44 5,500
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.40 7.93 7.40 7.93 -0.06 1,500
FECM First Elite Capital Modaraba 2.85 2.85 1.85 1.99 0.12 7,000
FEM First Equity Modarba 2.48 2.65 2.25 2.52 0.27 376,000
FFLM First Fidelity Leasing Modaraba 4.70 4.70 4.70 4.70 0.42 2,500
FHAM First Habib Modarba Limited 8.67 8.67 8.50 8.65 -0.02 55,500
PAKMI First Pakistan Modarba 1.60 1.60 1.50 1.50 0.03 1,000
FPRM First Paramount Modaraba 5.80 6.50 5.80 6.50 0.61 1,500
PMI First Prudential Modarba 0.84 0.99 0.84 0.98 0.00 53,000
FPJM First Punjab Modarba 2.50 2.60 2.50 2.60 -0.05 16,500
FTMM First Treet Manufacturing Modarba 9.02 9.02 9.02 9.02 -0.29 2,000
FUDLM First UDL Modarba 7.97 8.65 7.70 8.03 0.38 275,500
ORM Orient Rental Mod 7.95 8.01 7.95 8.01 0.31 3,000
ORIXM Orix Modaraba 15.30 15.30 15.30 15.30 -0.07 1,000
PIM Popular Islamic Modaraba 5.13 5.13 5.13 5.13 0.93 500
SINDM Sindh Modaraba 8.60 8.60 8.60 8.60 0.10 500
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 1,244.00 1,250.00 1,220.00 1,231.27 -13.20 56,020
OGDC Oil and Gas Development Company Limited 134.75 134.75 133.40 133.94 -0.54 741,100
POL Pakistan Oilfields Limited 419.90 419.90 411.50 413.18 -2.76 97,900
PPL Pakistan Petroleum Limited 122.74 122.74 121.30 122.08 0.04 998,300
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 332.00 346.00 330.00 343.64 11.83 129,200
BPL Burshane LPG (Pakistan) Limited 27.00 27.00 27.00 27.00 0.25 2,000
HASCOL Hascol Petroleum Limited 49.66 49.66 45.51 49.60 2.30 9,080,500
HTL Hi-Tech Lubricants Limited 29.85 31.08 29.70 31.08 1.48 574,500
PSO Pakistan State Oil Company Limited 170.80 176.50 168.65 174.61 4.61 1,968,300
SHEL Shell Pakistan Limited 166.00 173.74 165.00 173.64 8.17 333,800
SNGP Sui Northern Gas Pipelines Limited 72.98 74.97 72.05 73.80 1.19 2,098,500
SSGC Sui Southern Gas Company Limited 19.10 20.02 19.05 20.02 1.00 5,480,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 4.20 4.30 3.81 4.19 0.09 5,000
CEPB Century Paper and Board Mills Limited 39.75 40.95 39.75 40.05 1.05 144,000
CPPL Cherat Packaging Limited. 96.99 96.99 92.00 96.99 4.61 456,500
MERIT Merit Packaging Limited 14.75 15.57 14.50 15.54 0.97 653,500
PKGS Packages Limited 348.98 357.22 337.00 357.22 17.01 258,200
RPL Roshan Packages Limited 16.58 16.58 16.15 16.58 1.00 514,500
SEPL Security Paper Limited 95.99 100.08 95.99 99.66 4.34 53,000
PHARMACEUTICALS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 400.00 412.60 399.00 407.28 13.88 116,900
AGP AGP Limited 78.90 79.85 77.50 79.12 1.31 39,000
FEROZ Ferozsons Laboratories Limited 191.00 194.99 186.00 189.40 1.72 546,900
GLAXO GlaxoSmithKline (Pakistan) Limited 147.01 152.70 146.00 152.70 7.27 272,400
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 273.00 287.22 270.00 286.13 12.58 252,300
HINOON Highnoon Laboratories Limited 449.00 452.00 438.64 449.63 4.31 13,100
IBLHL IBL HealthCare Limited 43.00 45.00 42.20 44.15 0.92 89,000
MACTER Macter International Limited 79.50 79.50 78.50 79.50 3.73 4,500
OTSU Otsuka Pakistan Limited 263.00 263.00 263.00 263.00 10.00 100
SAPL Sanofi-Aventis Pakistan Limited 700.00 700.00 700.00 700.00 20.86 650
SEARL The Searle Company Limited 180.00 181.49 177.15 178.67 -0.93 1,406,000
WYETH Wyeth Pakistan Limited 890.00 897.15 860.00 897.15 42.72 3,300
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.98 25.00 24.98 25.00 0.17 25,000
AEL Arshad Energy Limited 4.40 4.40 3.72 4.40 0.30 2,500
EPQL Engro Powergen Qadirpur Limited 24.50 25.00 24.50 24.88 0.21 25,000
HUBC Hub Power Company Limited 82.50 83.00 82.00 82.69 0.03 847,500
KEL K-Electric Limited 4.04 4.13 3.98 4.10 0.10 12,254,500
KOHE Kohinoor Energy Limited 39.94 40.00 37.05 39.74 0.74 27,500
KOHP Kohinoor Power Company Limited 2.48 2.49 2.48 2.49 0.01 5,000
KAPCO Kot Addu Power Company Limited 35.00 35.12 34.45 34.57 -0.31 749,500
LPL Lalpir Power Limited 13.50 13.50 13.05 13.18 -0.09 851,000
NCPL Nishat Chunian Power Limited 18.38 18.38 17.90 18.13 0.14 84,000
NPL Nishat Power Limited 24.75 24.75 24.26 24.50 -0.50 14,000
PKGP PAKGEN Power Limited 15.90 16.00 15.00 15.47 0.21 296,500
SPWL Saif Power Limited 18.60 18.70 18.00 18.70 0.00 34,500
TSPL Tri-Star Power Limited 3.34 3.34 3.10 3.15 0.05 32,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.25 11.25 11.10 11.21 -0.03 188,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 105.62 109.75 104.50 109.29 3.73 2,837,500
BYCO Byco Petroleum Pakistan Limited 7.61 8.03 7.60 7.88 0.29 4,734,000
NRL National Refinery Limited 124.50 129.25 122.15 128.66 4.23 1,129,700
PRL Pakistan Refinery Limited 21.75 22.20 21.50 21.99 0.42 691,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.87 3.19 2.85 3.01 0.20 143,500
ADAMS Adam Sugar Mills Limited 20.20 20.20 19.50 19.51 -0.68 9,000
AABS Al-Abbas Sugar Mills Limited 242.00 242.00 227.00 235.00 2.50 900
ALNRS Al-Noor Sugar Mills Limited 47.95 47.95 47.95 47.95 1.95 500
ANSM Ansari Sugar Mills Limtied 5.75 6.19 5.50 6.00 -0.02 155,000
CHAS Chashma Sugar Mills Limited. 55.70 55.99 55.00 55.00 -0.16 2,000
DWSM Dewan Sugar Mills Limited 3.75 4.10 3.75 3.99 0.49 135,000
FRSM Faran Sugar Mills Limited 53.00 53.00 53.00 53.00 0.34 1,000
HABSM Habib Sugar Mills Limited 38.00 38.29 37.02 37.65 0.15 8,000
HAL Habib-ADM Limited 42.00 42.00 42.00 42.00 -0.55 1,000
HWQS Haseeb Waqas Sugar Mills Limited 2.79 3.00 2.65 2.92 0.20 747,500
HSM Husein Sugar Mills Limited 20.45 20.87 18.87 19.10 -0.77 207,000
IMSL Imperial Sugar Limited 15.98 15.98 15.00 15.89 0.89 1,500
JSML Jauharabad Sugar Mills Limited 15.12 15.69 14.80 15.07 -0.15 88,500
MRNS Mehran Sugar Mills Limited 75.00 75.05 75.00 75.05 1.54 1,500
MIRKS Mirpurkhas Sugar Mills Limited 92.00 92.00 92.00 92.00 4.00 500
NONS Noon Sugar Mills Limited 56.00 57.99 56.00 57.99 1.34 1,500
SKRS Sakrand Sugar Mills Limited 13.44 14.00 13.44 13.76 0.06 45,500
SHSML Shahmurad Sugar Mills Limited 120.00 121.49 118.00 118.53 -3.47 9,500
SHJS Shahtaj Sugar Mills Limited 56.89 56.90 56.89 56.90 2.70 1,000
SML Shakarganj Limited 36.00 36.00 35.50 36.00 0.84 1,500
SASML Sind Abadgar Sugar Mills Limited 12.50 12.50 12.35 12.43 -0.92 1,000
TICL Thal Industries Corporation Limited 218.00 219.94 218.00 219.94 10.47 1,900
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 405.00 405.00 404.60 404.75 1.78 700
PSYLR Pak Synthhetics(R) 0.26 0.30 0.20 0.21 -0.04 378,000
TRPOL Tri-Star Polyester Limited 8.50 9.17 8.45 9.08 0.49 2,089,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.50 36.13 34.00 36.05 1.64 2,149,000
HUMNL Hum Network Limited 3.05 3.58 3.02 3.44 0.38 7,202,500
MDTL Media Times Limited 1.08 1.30 1.05 1.28 0.23 609,000
NETSOL NetSol Technologies Limited 62.35 65.00 61.75 65.00 3.09 1,320,500
PAKD Pak Datacom Limited 51.12 55.50 51.12 54.77 1.47 8,000
PTC Pakistan Telecommunication Company Limited 8.15 8.32 8.10 8.22 0.13 3,304,500
SYS Systems Limited 94.00 95.25 94.00 94.62 -0.30 160,500
TELE Telecard Limited 1.60 1.65 1.60 1.62 0.10 91,500
TPL TPL Corp Limited 4.50 4.88 4.50 4.78 0.22 1,305,000
TRG TRG Pakistan Limited 21.38 22.06 21.10 22.06 1.05 8,201,500
WTL WorldCall Telecom Limited 1.61 1.70 1.56 1.67 0.08 4,624,000
TEXTILE COMPOSITE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 57.52 57.52 57.52 57.52 -2.02 5,000
ANL Azgard Nine Limited 12.86 13.15 12.70 12.98 0.08 589,000
CRTM Crescent Textile Mills Limited 23.60 24.39 23.50 23.86 0.06 18,000
DLL Dawood Lawrancepur Limited 209.90 209.90 209.90 209.90 -4.10 200
FASM Faisal Spinning Mills Limited 270.00 273.05 263.00 270.70 10.65 9,500
FML Feroze 1888 Mills Limited 88.11 90.00 87.99 90.00 1.46 17,000
GATM Gul Ahmed Textile Mills Limited 40.01 40.01 39.40 39.55 -0.13 177,000
ILP Interloop Limited 46.80 48.25 46.80 47.40 0.94 1,963,000
JUBS Jubilee Spinning and Weaving Mills Limited 3.78 4.00 3.78 4.00 0.22 2,000
KOIL Kohinoor Industries Limited 3.18 3.38 3.14 3.30 0.25 193,000
KML Kohinoor Mills Limited 42.00 42.00 42.00 42.00 1.00 5,000
KTML Kohinoor Textile Mills Limited 34.06 34.75 33.85 33.94 -0.08 663,500
MSOT Masood Textile Mills Limited 71.71 77.99 71.71 77.80 2.32 4,500
MTIL Mian Textile Industries Limited 3.20 3.90 3.20 3.69 0.49 24,000
NCL Nishat Chunian Limited 37.25 37.25 36.90 37.05 0.07 167,000
NML Nishat Mills Limited 99.00 99.30 97.45 98.26 -0.43 1,172,600
REDCO Redco Textiles Limited 5.00 5.17 5.00 5.03 0.03 18,500
REWM Reliance Weaving Mills Limited 31.95 31.95 31.95 31.95 -0.55 500
SFL Sapphire Fibers Limited 572.25 572.25 549.95 550.00 5.00 2,100
SAPTR Sapphire Tex.(R) 376.67 380.00 376.67 376.86 -19.63 500
SAPT Sapphire Textile Mills Limited 824.98 824.98 761.12 799.93 9.93 1,120
SURC Suraj Cotton Mills Limited 125.99 133.11 125.99 133.11 6.33 600
TOWL Towellers Limited 76.54 76.54 76.54 76.54 -4.01 2,000
TEXTILE SPINNING (Number of traded companies in sector: 30)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.87 0.99 0.86 0.97 0.01 42,500
ASTM Asim Textile Mills Limited 6.50 6.69 6.50 6.52 -0.28 98,000
BILF Bilal Fibres Limited 1.50 1.50 1.43 1.46 -0.08 116,000
CWSM Chakwal Spinning Mills Limited 1.52 1.80 1.51 1.79 0.09 111,500
CTM Colony Textile Mills Limited 3.08 3.12 3.00 3.02 0.02 15,000
DSIL D.S. Industires Limited 1.75 1.83 1.72 1.82 0.08 140,000
DSML Dar-es-Salaam Textile Mills Limited 8.00 8.00 8.00 8.00 1.00 1,000
DFSM Dewan Farooque Spinning Mills Limited 1.62 1.76 1.05 1.66 0.05 230,500
DWTM Dewan Textile Mills Limited 1.50 1.50 1.20 1.20 -0.05 1,000
FZCM Fazal Cloth Mills Limited 165.89 165.89 165.89 165.89 0.00 100
GADT Gadoon Textile Mills Limited 169.00 169.00 168.00 168.00 4.44 400
HIRAT Hira Textile Mills Limited 4.35 4.80 4.35 4.68 0.41 2,386,000
ILTM Island Textile Mills Limited 1,420.00 1,420.00 1,420.00 1,420.00 -74.00 140
JATM J.A. Textile Mills Limited 2.71 3.00 2.71 3.00 0.00 1,500
KOSM Kohinoor Spinning Mills Limited 1.73 1.75 1.65 1.74 0.09 299,500
LMSM Land Mark Spinning Industries Limited 8.33 8.33 8.33 8.33 1.00 1,500
MQTM Maqbool Textile Mills Limited 36.00 36.01 36.00 36.01 -0.25 6,500
NCML Nazir Cotton Mills Limited 2.41 2.75 2.41 2.75 0.25 6,500
PRET Premium Textile Mills Limited 221.52 221.52 221.52 221.52 -11.48 600
RAVT Ravi Textile Mills Limited 3.33 3.33 3.29 3.29 0.06 4,000
RUBY Ruby Textile Mills Limited 4.50 4.69 4.50 4.50 0.05 14,000
SAIF Saif Textile Mills Limited 15.00 15.63 14.15 15.27 0.39 29,500
SJTM Sajjad Textile Mills Limited 8.00 8.00 7.00 8.00 0.21 21,500
SLYT Sally Textile Mills Limited 4.00 4.19 4.00 4.16 -0.08 3,500
SNAI Sana Industries Limited 48.00 48.00 48.00 48.00 -1.00 5,000
SSML Saritow Spinning Mills Limited 3.55 3.63 3.45 3.51 -0.11 83,500
SERT Service Industries Textile Limited 9.00 9.00 9.00 9.00 -0.10 4,500
SHDTR Shadab Tex.(R) 1.25 1.89 1.20 1.56 0.56 1,371,000
SHDT Shadab Textile Mills Limited 28.48 28.77 27.46 28.68 1.28 92,000
SUTM Sunrays Textile Mills Limited 195.01 195.20 195.01 195.11 -8.20 200
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
SMTM Samin Textiles Limited 5.50 6.20 5.50 5.75 0.15 67,000
SERF Service Fabircs Limited 2.65 2.73 2.65 2.73 0.08 16,000
STJT Shahtaj Textile Mills Limited 89.11 89.11 89.11 89.11 4.23 1,000
YOUW Yousuf Weaving Mills Limited 2.86 2.86 2.55 2.62 -0.14 305,000
ZTL Zephyr Textile Limited 7.00 7.25 6.99 7.25 0.25 34,500
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 298.90 298.90 284.44 293.00 -6.41 10,800
PAKT Pakistan Tobacco Company Limited 2,399.00 2,400.00 2,399.00 2,399.50 -0.51 40
PMPK Philip Morris (Pakistan) Limited 2,269.00 2,269.00 2,250.00 2,250.00 59.40 60
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.95 7.20 6.85 7.12 0.16 3,423,000
PIBTL Pakistan International Bulk Terminal Limited 10.65 11.35 10.55 11.19 0.56 10,334,500
PICT Pakistan International Container Terminal Limited 168.01 172.00 168.01 171.73 1.73 1,700
PNSC Pakistan National Shipping Corporation Limited 78.99 81.50 78.99 80.87 2.37 116,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 166.70 166.79 166.00 166.72 7.87 1,800
SSOM S.S. Oil Mills Limited 21.25 23.12 21.25 23.00 0.75 3,000
UNITY Unity Foods Limited 11.58 11.67 11.41 11.59 0.04 6,238,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 33.85 34.17 33.85 34.17 1.62 4,500
FUTURE CONTRACTS (Number of traded companies in sector: 50)
Symbol Company Name Open High Low Close Change Volume
OGDC-NOV   134.61 135.50 134.30 134.81 -0.46 66,000
GATM-NOV   39.99 40.00 39.62 40.00 0.00 18,500
LOTCHEM-NOV   14.93 15.24 14.88 15.14 0.17 2,593,000
CHCC-NOV   50.96 52.64 50.00 52.48 2.34 1,908,000
HASCOL-NOV   49.26 49.26 45.75 49.24 2.32 4,512,500
NML-NOV   99.00 99.99 98.00 98.66 -0.26 207,500
EPCL-NOV   31.01 31.17 30.75 30.98 -0.01 418,000
PSMC-NOV   189.99 194.38 189.99 194.38 9.25 51,000
HMB-NOV   36.30 36.30 34.70 34.71 0.72 105,000
UBL-NOV   141.55 149.00 141.55 149.00 2.50 20,500
INIL-NOV   90.50 93.54 89.99 93.54 4.45 307,500
ASTL-NOV   38.85 40.12 38.70 40.12 1.91 1,949,500
EFERT-NOV   71.00 71.75 70.50 70.78 -0.46 108,000
GHNI-NOV   90.10 94.24 90.10 94.24 4.48 139,500
FFBL-NOV   20.97 21.19 20.67 20.95 -0.08 304,000
HUBC-NOV   82.75 83.00 82.75 83.00 -0.01 8,500
KEL-NOV   4.02 4.17 4.01 4.12 0.11 837,500
SSGC-NOV   19.25 20.23 19.10 20.23 1.00 1,931,500
DGKC-NOV   71.02 71.92 69.79 71.40 0.59 5,918,500
ATRL-NOV   106.10 110.44 105.25 109.96 3.88 2,353,500
TRG-NOV   21.49 22.22 21.15 22.22 1.05 6,483,500
ENGRO-NOV   326.47 328.89 326.47 328.62 3.89 142,500
MUGHAL-NOV   42.57 44.69 42.57 44.69 2.12 812,000
NRL-NOV   124.50 130.00 123.52 129.40 4.52 706,500
NCL-NOV   37.25 37.49 37.10 37.23 0.15 36,000
POL-NOV   416.50 417.00 415.00 415.01 -2.45 11,000
FCEPL-NOV   72.75 73.49 71.50 73.14 1.31 33,500
LUCK-NOV   391.10 395.00 388.00 391.36 -0.60 529,000
HBL-NOV   140.98 142.75 139.50 142.24 2.01 45,000
DOL-NOV   19.05 19.05 18.30 18.82 -0.04 591,500
FFL-NOV   12.20 12.39 11.83 12.14 0.18 1,223,000
KAPCO-NOV   35.00 35.39 34.70 34.81 -0.30 144,500
SEARL-NOV   181.50 182.00 178.00 179.90 -0.86 1,021,000
UNITY-NOV   11.61 11.74 11.42 11.65 0.03 2,652,000
NETSOL-NOV   62.75 65.53 62.41 65.53 3.12 310,000
PIBTL-NOV   10.80 11.45 10.70 11.29 0.55 2,286,500
KOHC-NOV   75.25 75.25 74.71 74.90 0.34 15,000
PAEL-NOV   21.60 22.53 21.52 22.53 1.07 8,596,500
PIOC-NOV   31.10 32.19 30.44 31.35 0.45 1,828,500
NBP-NOV   37.90 39.46 37.80 39.40 1.81 558,500
PSO-NOV   170.26 177.00 169.00 175.17 4.19 938,000
MLCF-NOV   19.90 20.35 19.58 20.10 0.36 9,379,500
FCCL-NOV   16.05 16.64 15.91 16.47 0.50 5,488,500
ISL-NOV   52.00 53.36 52.00 53.36 2.54 1,249,000
HASCOL-NOVB   19.75 19.75 18.72 19.46 -0.26 11,490,000
PPL-NOV   122.25 123.10 122.11 122.95 -0.04 193,000
BOP-NOV   10.51 11.04 10.37 10.94 0.52 13,092,000
BAFL-NOV   44.75 45.10 44.55 44.55 -0.55 31,500
FFC-NOV   96.50 97.49 96.00 96.69 0.07 16,500
GTYR-NOV   52.30 54.19 51.00 54.19 2.58 206,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PESC1   115.50 115.50 115.50 115.50 115.50 50,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2019 KSEStocks Dot Com | Privacy Policy