ksestocks.com logo
  ·  Exporters enjoying Brexit 'sweet spot' from weak pound, says Bank of England deputy Governor·  Pro-wrestling can give cricket competition in Pakistan: Badshah Pehlwan Khan·  Case filed against K-Electric in SHC·  Offical update on national restrictions on electronics ban·  Commerce, industry chambers want FBR to back off·  19 pictures that will make you a proud Pakistani·  Pakistan Day celebrated in Indian-Held Kashmir·  PAF adorns Pakistan day celebrations with colourful air show in Karachi·  Pakistan keen to settle issues with India: HC Basit·  PU's Pakhtun students warn of abandoning studies·  China's Belt and Road Initiative: What it Means for Malaysia·  Turkish foreign minister to visit Switzerland amid row over rallies·  UAE sentences Indian man to 10 years for spying·  Gotcha! Girl swipes off Pope's hat on first meeting·  PIA cashes in on US electronics ban on Middle East airlines Thursday, March 23, 2017

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 22, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 49,042.56 49,147.32 48,960.60 49,016.79 -3.42 131,690,140
KSE-30 KSE-30 Index 26,254.36 26,316.78 26,194.05 26,212.52 -37.08 87,938,900
KSE-ALL KSE All Share Index 33,118.04 33,186.91 33,082.01 33,135.46 43.32 317,794,280
KSE-MI30 KSE Meezan Index 83,485.41 83,594.69 83,227.73 83,416.30 -37.73 74,704,400
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 558.50 574.80 554.01 567.27 10.96 25,850
ATLH Atlas Honda Limited 578.00 578.00 571.75 575.00 3.75 700
DFML Dewan Farooque Motors Limited 27.06 27.35 26.37 26.48 -0.50 1,306,500
GHNL Ghandara Nissan Limited 326.01 326.29 315.00 321.07 -3.43 453,100
GHNI Ghandhara Industries Limited 930.00 954.99 901.13 942.88 22.97 182,150
GAIL Ghani Automobile Industries Limited 15.40 15.80 15.16 15.43 0.15 2,986,000
HCAR Honda Atlas Cars (Pakistan) Limited 782.00 784.00 775.00 778.08 -2.24 22,800
INDU Indus Motor Company Limited 1,600.00 1,608.00 1,589.00 1,600.00 4.83 76,820
MTL Millat Tractors Limited 1,247.00 1,290.43 1,230.00 1,287.18 58.19 219,600
PSMC Pak Suzuki Motor Company Limited 660.00 675.00 655.00 656.19 -9.66 24,650
SAZEW Sazgar Engineering Works Limited 93.50 94.50 93.13 93.99 -0.49 11,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 280.07 289.00 280.05 285.00 0.00 8,200
ATBA Atlas Battery Limited 930.00 969.00 930.00 960.53 22.58 2,950
BWHL Baluchistan Wheels Limited 115.00 117.90 112.60 117.90 5.55 1,200
EXIDE Exide Pakistan Limited 840.40 860.00 835.00 859.50 23.07 460
GTYR General Tyre and Rubber Co. of Pakistan Limited 286.00 287.00 279.10 280.07 -5.49 88,800
LOADS Loads Limited 51.80 52.75 51.50 51.90 0.14 668,500
THALL Thal Limited 545.00 545.00 542.00 542.02 -3.53 2,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 29.50 30.95 29.50 30.32 0.20 7,500
PAEL Pak Elektron Limited 87.90 89.25 86.60 88.84 2.12 5,274,500
PCAL Pakistan Cables Limited 300.00 301.20 300.00 301.20 -3.70 400
SIEM Siemens Pakistan Engineering Co. Limited 893.89 893.89 875.27 890.76 5.78 1,840
SING Singer Pakistan Limited 72.25 73.00 72.00 72.26 -0.36 116,500
TPL TPL Trakker Limited 14.50 15.25 14.50 15.07 0.50 4,587,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 341.00 341.10 341.00 341.10 1.10 600
BWCL Bestway Cement Limited 283.00 286.00 283.00 285.00 -0.58 11,200
CHCC Cherat Cement Company Limited 190.10 192.50 190.10 191.73 -1.13 81,100
DGKC D.G. Khan Cement Company Limited 239.65 240.89 237.25 237.80 -1.07 2,062,800
DNCC Dandot Cement Company Limited 16.29 16.29 15.70 15.75 -0.25 15,000
DCL Dewan Cement Limited 25.75 26.10 25.35 25.69 0.17 3,850,500
FCCL Fauji Cement Company Limited 43.81 44.25 43.40 43.78 0.02 865,500
FECTC Fecto Cement Limited 118.10 126.00 118.10 125.29 2.40 9,000
FLYNG Flying Cement Company Limited 20.95 21.55 20.53 20.91 0.33 576,000
GWLC Gharibwal Cement Limited 62.90 63.80 62.00 62.37 0.66 162,000
JVDC Javedan Corporation Limited 36.50 37.49 36.50 37.00 0.00 563,500
KOHC Kohat Cement Limited 271.50 272.00 271.00 271.82 -0.16 8,100
LUCK Lucky Cement Limited 890.01 897.00 890.00 893.42 3.04 82,900
MLCF Maple Leaf Cement Factory Limited 126.40 126.70 125.50 126.10 0.63 102,800
PIOC Pioneer Cement Limited 141.00 142.50 140.51 141.76 0.11 139,400
POWER Power Cement Limited 20.22 20.87 20.20 20.61 0.59 18,718,500
SMCPL Safe Mix Concrete Limited 12.80 12.85 12.40 12.53 -0.17 228,000
THCCL Thatta Cement Company Limited 46.70 47.12 46.40 46.49 -0.05 502,000
CHEMICAL (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 12.60 12.90 12.60 12.75 0.16 426,500
AKZO Akzo Nobel Pakistan Limited 239.90 242.50 236.00 236.79 -1.29 64,400
ARPL Archroma Pakistan Limited 780.00 780.00 761.00 771.99 1.76 550
BAPL Bawany Air Product Limited 13.85 14.24 13.50 14.07 0.18 22,500
BERG Berger Paints Pakistan Limited 233.98 233.98 231.35 232.64 -1.13 4,100
BIFO Biafo Industries Limited 265.00 266.90 260.55 261.51 -1.22 13,700
DAAG Data Agro Limited 18.30 18.30 18.30 18.30 0.62 2,500
DOL Descon Oxychem Limited 23.25 23.79 23.05 23.40 0.50 2,428,000
DYNO Dynea Pakistan Limited 68.35 69.00 68.35 69.00 1.00 4,500
EPCL Engro Polymer and Chemicals Limited 25.00 25.40 24.60 24.74 -0.07 4,687,500
GGL Ghani Gases Limited 35.24 36.73 34.48 35.20 0.21 2,487,000
ICI I.C.I. Pakistan Limited 1,178.00 1,195.00 1,162.00 1,167.36 -4.72 32,200
ICL Ittehad Chemical Limited 38.05 39.90 37.76 39.01 1.01 302,500
LINDE Linde Pakistan Limited 316.00 319.00 308.00 310.66 -5.11 34,600
LOTCHEM Lotte Chemical Pakistan Limited 10.95 11.10 10.68 10.72 -0.17 4,670,000
NICL Nimir Industrial Chemicals Limited 50.15 51.00 49.20 50.74 1.29 251,000
NRSL Nimir Resins Limited 10.87 11.21 10.83 10.93 0.13 1,570,000
PPVC Pakistan PVC Limited 9.31 9.90 9.31 9.76 -0.05 9,000
SHCI Shaffi Chemical Industries Limited 8.91 8.91 8.91 8.91 -0.33 6,000
SITC Sitara Chemical Industries Limited 545.00 550.00 545.00 550.00 9.00 2,100
SPL Sitara Peroxide Limited 25.60 25.65 25.00 25.16 -0.27 193,500
WAHN Wah Noble Chemicals Limited 124.70 124.70 121.52 122.63 -1.72 11,700
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 13.35 13.50 13.35 13.43 0.04 67,000
PGF PICIC Growth Fund 35.62 36.05 35.15 36.00 -0.20 116,000
PIF PICIC Investment Fund 16.08 16.08 16.00 16.07 0.00 137,000
TSMF Tri-Star Mutual Fund Limited 10.80 11.09 10.66 10.81 -0.12 48,000
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 95.90 96.00 95.50 96.00 1.05 69,200
AKBL Askari Bank Limited 21.89 21.95 21.50 21.70 -0.13 650,000
BAFL Bank Al-Falah Limited 37.17 37.30 36.77 37.07 -0.10 147,000
BAHL Bank Al-Habib Limited 54.90 55.25 54.90 55.00 0.38 203,000
BOK Bank Of Khyber Limited 16.30 16.35 16.01 16.30 0.14 15,500
BOP Bank Of Punjab Limited 16.30 17.27 16.20 17.27 1.00 29,132,500
FABL Faysal Bank Limited 21.30 21.35 21.01 21.14 -0.22 204,500
HBL Habib Bank Limited 285.00 285.00 281.51 282.21 -0.82 6,070,300
HMB Habib Metropolitan Bank Limited 31.02 31.60 31.00 31.50 -0.02 170,000
JSBL JS Bank Limited 10.30 10.80 10.30 10.70 0.20 2,888,500
MCB MCB Bank Limited 232.50 234.00 231.99 233.35 -0.48 126,600
MEBL Meezan Bank Limited 69.00 70.00 69.00 70.00 1.00 65,000
NBP National Bank Of Pakistan 75.05 75.30 75.00 75.04 0.02 1,104,000
NIB NIB Bank Limited 1.59 1.62 1.57 1.57 -0.02 1,571,000
SBL Samba Bank Limited 7.20 7.20 6.90 6.93 -0.17 14,500
SILK Silkbank Limited 1.63 1.68 1.63 1.65 0.03 1,751,500
SNBL Soneri Bank Limited 17.45 17.60 17.40 17.53 -0.17 54,500
SCBPL Standard Chartered Bank Limited 23.80 24.95 23.80 24.69 -0.05 9,000
SMBL Summit Bank Limited 3.90 4.45 3.81 4.37 0.48 11,026,000
UBL United Bank Limited 233.96 234.01 230.00 230.23 -2.11 1,174,400
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 41.25 41.25 41.00 41.00 -0.01 3,500
ASL Aisha Steel Mills Limited 25.00 25.74 24.95 25.74 1.22 9,009,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 22.36 22.36 22.36 22.36 1.05 1,000
ASTL Amreli Steels Ltd. 92.75 95.75 92.75 93.03 0.07 645,500
BCL Bolan Casting Limited 132.00 137.81 130.00 137.81 6.56 31,500
CSAP Crescent Steel & Allied Products Limited 239.99 250.00 239.99 245.20 5.56 1,049,800
DADX Dadex Eternit Limited 63.99 65.85 63.99 64.42 1.42 2,500
DSL Dost Steels Limited 14.54 14.99 14.50 14.80 0.34 13,121,500
DKL Drekkar Kingsway Limited 8.53 8.75 8.50 8.66 -0.08 33,500
HSPI Huffaz Seamless Pipe Industries Limited 24.75 24.90 23.90 24.02 -0.88 9,500
INIL International Industries Limited 270.00 275.30 267.00 268.54 -3.80 134,500
ISL International Steels Limited 135.11 137.90 134.60 135.06 -0.36 2,262,000
KSBP K.S.B. Pumps Co. Limited 370.44 370.44 370.44 370.44 17.64 2,600
MUGHAL Mughal Iron and Steel Industries Limited 142.00 146.86 141.50 144.36 3.59 1,458,000
PECO Pakistan Engineering Company Limited 289.00 298.00 285.00 291.50 0.50 1,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 43.05 43.61 42.90 43.61 0.58 92,000
DAWH Dawood Hercules Corporation Limited 134.60 136.70 134.60 135.98 1.14 38,800
ENGRO Engro Corporation Limited 381.99 382.80 378.22 381.67 1.42 669,800
EFERT Engro Fertilizers Limited 65.05 65.47 64.80 64.83 -0.26 1,728,000
FATIMA Fatima Fertilizer Company Limited 39.26 39.49 38.77 39.00 -0.26 236,000
FFBL Fauji Fertilizer Bin Qasim Limited 53.80 53.97 53.11 53.37 -0.02 211,000
FFC Fauji Fertilizer Company Limited 105.79 105.89 105.30 105.43 0.12 507,700
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 47.85 50.25 47.85 48.17 0.12 1,246,000
CLOV Clover Pakistan Limited 52.75 53.48 52.70 53.15 0.72 10,500
EFOODS Engro Foods Limited 172.00 173.40 171.00 172.14 0.66 282,700
FFL Fauji Foods Limited 107.00 109.75 107.00 108.29 1.00 224,000
FFLNV Fauji Foods Limited Non Voting 107.99 107.99 102.25 104.93 1.93 6,500
ISIL Ismail Industries Limited 355.00 355.00 355.00 355.00 0.00 200
MFFL Mitchells Fruit Farms Limited 308.00 309.00 308.00 309.00 1.51 400
MUREB Murree Brewery Company Limited 795.00 811.90 795.00 803.55 12.35 3,600
NATF National Foods Limited 336.02 340.00 335.00 340.00 4.00 800
QUICE Quice Food Limited 8.51 8.79 8.45 8.67 0.18 1,228,500
RMPL Rafhan Maize Products Limited 7,600.00 7,600.00 7,600.00 7,600.00 -100.00 20
SHEZ Shezan International Limited 422.00 422.00 419.90 419.90 -0.02 400
SCL Shield Corporation Limited 662.72 662.72 610.00 639.67 8.50 1,000
TREET Treet Corporation Limited 75.65 76.60 75.00 75.17 -0.35 1,170,000
UPFL Unilever Pakistan Foods Limited 6,110.00 6,110.00 6,110.00 6,110.00 -85.00 20
ZIL ZIL Limited 122.90 127.00 122.25 123.31 0.81 54,000
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 14.38 14.38 14.28 14.38 1.00 337,500
GHGL Ghani Glass Limited 133.00 134.50 128.25 129.44 -3.29 177,800
GGGL Ghani Global Glass Limited 23.61 25.06 23.60 25.06 1.19 955,500
GVGL Ghani Value Glass Limited 26.90 27.00 26.50 26.50 0.28 14,000
STCL Shabbir Tiles and Ceramics Limited 13.40 13.90 13.26 13.47 0.12 889,000
TGL Tariq Glass Industries Limited 120.00 120.00 117.00 119.05 0.64 346,900
INSURANCE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 77.25 78.90 76.50 76.59 -0.71 161,500
AGIC Askari General Inusrance Company Limited 39.39 39.85 39.00 39.02 -0.37 51,000
ATIL Atlas Insurance Limited 79.25 79.25 78.82 78.88 0.45 5,500
CENI Century Insurance Comany Limited 31.50 31.50 30.89 31.44 0.44 9,500
CSIL Crescent Star Insurance Company Limited 9.00 9.05 8.92 8.94 -0.14 122,000
CYAN Cyan Limited 68.06 69.75 67.20 69.01 0.36 18,000
EFUG EFU General Insurance Limited 160.00 162.75 158.11 161.58 1.06 31,400
EFUL EFU Life Assurance Limited 245.00 245.00 244.00 245.00 -1.07 1,000
HICL Habib Insurance Company Limited 18.70 18.70 18.30 18.37 0.02 36,500
IGIIL IGI Insurance Limited 351.00 368.00 351.00 360.08 -0.67 138,800
IGIL IGI Life Insurance Company Limited 95.10 95.90 95.10 95.90 0.11 2,500
JGICL Jubilee General Insurance Company Limited 116.00 116.00 115.00 115.50 0.42 6,000
JLICL Jubilee Life Insurance Company Limited 719.95 719.95 670.00 687.42 -0.25 1,150
PKGI Pakistan General Insurance Company Limited 19.55 20.38 19.55 19.99 0.00 167,500
PAKRI Pakistan Reinsurance Company Limited 52.25 54.24 52.20 54.00 1.06 8,500
PIL PICIC Insurance Limited 5.01 5.09 4.90 5.09 0.10 38,000
PINL Premier Insurance Limited 19.09 19.10 19.09 19.10 1.00 7,000
RICL Reliance Insurance Company Limited 13.25 13.25 12.50 12.84 -0.16 149,000
SHNI Shaheen Insurance Company Limited 8.00 8.47 7.70 7.82 -0.13 141,000
TDIL TPL Direct Insurance Limited 24.00 25.00 23.50 25.00 0.63 5,500
UNIC United Insurance Company of Pakistan Limited 23.80 24.30 23.80 24.30 -0.05 40,000
UVIC Universal Insurance Company Limited 16.10 16.99 16.01 16.06 -0.48 8,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 7.40 7.80 7.35 7.50 -0.49 13,500
AHL Arif Habib Limited 95.00 97.50 94.00 96.60 1.33 109,000
BIPLS BIPL Securities Limited 11.80 11.80 11.80 11.80 -0.10 500
DEL Dawood Equities Limited 6.46 6.69 6.40 6.46 0.15 21,000
ESBL Escorts Investment Bank Limited 15.55 16.64 15.55 16.64 1.00 769,000
FCSC First Capital Securites Corporation Limited 4.59 5.12 4.59 5.06 0.52 2,358,000
FDIBL First Dawood Investment Bank Limited 5.39 5.80 5.25 5.65 0.38 2,853,000
FNEL First National Equities Limited 13.30 14.43 13.25 14.43 1.00 363,500
IGIBL IGI Investment Bank Limited 3.27 3.34 3.27 3.30 0.02 276,500
IFSL Invest & Finance Securities Limited 131.99 131.99 125.00 129.19 1.62 3,500
ICIBL Invest Capital Investment Bank Limited 2.28 2.29 2.20 2.26 0.07 150,500
JSCL Jahangir Siddiqui Company Limited 23.36 24.00 23.36 23.79 0.09 462,500
JSGCL JS Global Capital Limited 71.00 71.00 71.00 71.00 1.00 3,000
JSIL JS Investments Limited 15.10 15.30 15.10 15.11 -0.09 16,000
NEXT Next Capital Limited 24.84 25.45 24.84 25.00 0.57 51,000
PASL Pervez Ahmed Securities Limited 2.30 2.39 2.28 2.32 0.02 1,050,500
SIBL Security Investment Bank Limited 4.76 4.80 4.75 4.77 -0.23 13,000
TRIBL Trust Investment Bank Limited 5.10 5.30 4.76 4.97 0.01 43,000
TSBL Trust Securities and Brokerage Limited 15.28 15.75 15.26 15.29 -0.71 14,500
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 5.00 5.00 4.80 4.80 -0.17 10,000
LEASING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 10.20 10.20 10.20 10.20 -0.70 20,000
GRYL Grays Leasing Limited 5.50 5.50 5.50 5.50 -0.19 500
OLPL Orix Leasing Pakistan Limited 49.02 50.00 49.02 50.00 0.01 37,500
PGLC Pak Gulf Leasing Company Limited 11.10 11.10 11.10 11.10 -1.00 500
SPLC Saudi Pak Leasing Company Limited 2.65 2.78 2.60 2.67 -0.03 62,500
SLCL Security Leasing Corporation Limited 6.19 6.60 5.85 5.93 -0.30 56,000
SLL SME Leasing Limited 5.10 5.74 5.05 5.74 0.68 25,000
LEATHER & TANNERIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SRVI Service Industries Limited 1,451.00 1,495.00 1,447.00 1,482.18 42.03 9,680
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 172.50 172.50 172.50 172.50 0.00 500
AKGL Al-Khair Gadoon Limited 12.30 12.90 12.30 12.90 0.90 1,000
ECOP Ecopack Limited 25.70 25.90 25.25 25.40 -0.47 29,000
GAMON Gammon Pakistan Limited 35.00 35.00 35.00 35.00 -1.00 1,000
HADC Haydary Construction Company Limited 4.52 4.68 4.51 4.57 -0.08 10,500
MACFL Macpac Films Limited 24.00 24.35 23.05 24.35 0.09 22,000
PACE Pace (Pakistan) Limited 8.98 9.91 8.93 9.91 1.00 8,057,000
SHFA Shifa International Hospitals Limited 268.99 269.00 268.90 269.00 0.00 6,500
STPL Siddiqsons Tin Plate Limited 22.20 22.84 22.06 22.16 0.27 1,777,000
SPEL Synthetic Products Enterprises Limited 65.51 67.00 65.50 66.51 -0.55 11,000
TRIPF Tri-Pack Films Limited 252.90 256.98 249.00 253.27 0.90 38,100
UDPL United Distributors Pakistan Limited 84.10 84.10 80.66 80.72 -4.18 23,500
MODARABAS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 25.18 25.18 25.18 25.18 1.18 500
BRR B.R.R. Guardian Modaraba 8.82 9.30 8.82 9.16 -0.14 151,500
FECM First Elite Capital Modaraba 4.29 4.38 3.72 4.00 -0.09 316,500
FEM First Equity Modarba 6.79 6.90 6.79 6.80 -0.10 18,500
FFLM First Fidelity Leasing Modaraba 4.49 4.50 4.25 4.25 -0.14 29,500
FHAM First Habib Modarba Limited 10.95 11.00 10.95 11.00 0.50 50,000
FNBM First National Bank Modarba 3.72 3.79 3.61 3.79 0.04 12,000
PAKMI First Pakistan Modarba 3.18 3.34 3.18 3.24 0.05 21,500
FPRM First Paramount Modaraba 9.30 9.30 9.30 9.30 0.29 2,000
PMI First Prudential Modarba 2.94 3.02 2.88 3.00 0.13 282,500
FPJM First Punjab Modarba 7.00 7.35 7.00 7.30 -0.18 6,500
FUDLM First UDL Modarba 35.61 37.89 35.61 37.15 1.06 62,000
KASBM KASB Modaraba 2.30 2.35 2.30 2.30 -0.25 13,000
MODAM Modaraba Al - Mali 3.82 3.89 3.65 3.73 -0.09 10,000
ORIXM Orix Modaraba 22.26 22.85 22.26 22.71 -0.04 32,500
PIM Popular Islamic Modaraba 7.00 7.90 7.00 7.90 0.90 1,500
SINDM Sindh Modaraba 6.50 7.00 6.30 6.38 0.20 19,500
TRSM Trust Modarba 4.20 4.25 4.20 4.25 0.08 3,000
UCAPM UNICAP Modarba 3.00 3.15 2.90 3.02 0.01 33,500
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 1,339.97 1,339.97 1,305.00 1,315.21 -17.66 127,200
OGDC Oil and Gas Development Company Limited 145.01 147.70 145.00 146.80 0.79 819,100
POL Pakistan Oilfields Limited 449.00 451.50 445.30 450.62 1.61 94,000
PPL Pakistan Petroleum Limited 159.94 160.25 158.30 158.52 -0.71 341,200
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 647.00 651.75 645.00 646.00 -5.67 1,850
BPL Burshane LPG (Pakistan) Limited 72.50 73.80 70.00 70.87 -0.50 33,000
HASCOL Hascol Petroleum Limited 327.11 327.25 323.90 324.75 -1.61 212,800
HTL Hi-Tech Lubricants Limited 112.25 112.55 111.00 112.02 -0.17 105,500
PSO Pakistan State Oil Company Limited 438.00 442.00 436.00 438.09 -0.84 306,800
SHEL Shell Pakistan Limited 618.00 618.00 601.01 607.55 -7.91 38,200
SNGP Sui Northern Gas Pipelines Limited 140.10 141.24 138.20 138.81 -1.06 7,093,500
SSGC Sui Southern Gas Company Limited 41.90 42.39 41.31 41.51 -0.06 3,491,500
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 9.15 9.37 9.15 9.37 0.13 10,000
CEPB Century Paper and Board Mills Limited 73.90 73.90 73.50 73.75 -1.32 6,500
CPPL Cherat Packaging Limited. 305.00 305.00 302.50 303.50 -4.34 1,300
MERIT Merit Packaging Limited 26.12 26.74 26.12 26.51 0.01 101,000
PKGS Packages Limited 870.00 872.00 866.00 869.92 -0.97 11,500
PPP Pakistan Paper Prouducts Limited 72.00 75.74 72.00 73.41 0.91 10,500
RPL Roshan Packages Limited 77.89 80.20 76.55 78.03 0.37 1,314,500
SEPL Security Paper Limited 150.00 150.00 149.50 149.92 0.27 38,000
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 956.08 970.00 955.00 960.20 -2.02 44,850
FEROZ Ferozsons Laboratories Limited 542.00 544.50 536.00 538.72 4.20 30,750
GLAXO GlaxoSmithKline (Pakistan) Limited 244.01 244.97 234.05 235.77 -4.12 724,800
HINOON Highnoon Laboratories Limited 659.99 669.00 649.00 650.89 -4.82 21,850
IBLHL IBL HealthCare Limited 141.00 143.75 141.00 141.00 -1.20 8,200
OTSU Otsuka Pakistan Limited 240.01 240.01 230.66 232.66 -10.14 4,800
SAPL Sanofi-Aventis Pakistan Limited 2,076.68 2,130.00 2,065.00 2,107.97 -11.95 1,620
SEARL The Searle Company Limited 699.00 714.22 688.20 701.15 5.89 297,150
WYETH Wyeth Pakistan Limited 2,969.00 3,006.47 2,875.00 3,006.47 143.16 9,300
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 40.50 40.50 40.50 40.50 0.00 9,000
EPQL Engro Powergen Qadirpur Limited 31.67 32.23 31.67 32.00 0.03 128,500
HUBC Hub Power Company Limited 136.00 136.45 135.21 135.82 0.03 192,000
JPGL Japan Power Generation Limited 5.97 6.23 5.94 6.20 0.25 1,300,000
KEL K-Electric Limited 8.75 8.80 8.16 8.41 -0.46 50,079,000
KOHE Kohinoor Energy Limited 40.26 40.45 40.26 40.45 -0.31 11,500
KOHP Kohinoor Power Company Limited 9.00 9.00 8.60 8.60 -0.36 20,500
KAPCO Kot Addu Power Company Limited 81.00 81.50 80.50 80.96 -0.01 119,000
LPL Lalpir Power Limited 22.84 23.00 22.50 22.64 -0.38 161,500
NCPL Nishat Chunian Power Limited 48.40 48.46 47.75 47.90 -0.18 45,500
NPL Nishat Power Limited 51.49 51.51 51.10 51.16 -0.17 9,500
PKGP PAKGEN Power Limited 22.30 22.85 22.22 22.48 -0.39 182,500
SPWL Saif Power Limited 32.40 32.49 31.50 31.55 0.14 46,000
TSPL Tri-Star Power Limited 7.32 7.99 7.25 7.62 0.30 123,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.02 11.10 10.95 11.05 0.08 660,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 463.00 463.50 457.50 458.42 -4.38 443,400
BYCO Byco Petroleum Pakistan Limited 21.21 21.40 20.98 21.31 0.07 2,555,500
NRL National Refinery Limited 726.00 726.00 712.03 713.78 -8.34 136,050
PRL Pakistan Refinery Limited 65.20 67.94 65.00 67.94 3.23 6,839,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 50.80 51.85 50.78 51.59 0.44 20,500
AABS Al-Abbas Sugar Mills Limited 239.00 239.00 235.00 235.00 -5.00 300
ALNRS Al-Noor Sugar Mills Limited 81.00 81.00 80.00 80.39 -1.64 5,000
ANSM Ansari Sugar Mills Limtied 15.00 15.00 13.70 14.60 -0.10 16,000
CHAS Chashma Sugar Mills Limited. 85.00 85.50 84.01 84.01 -0.10 2,500
DWSM Dewan Sugar Mills Limited 7.48 7.65 7.10 7.32 -0.15 153,500
FRSM Faran Sugar Mills Limited 145.00 145.00 138.15 141.13 0.43 2,200
HABSM Habib Sugar Mills Limited 49.12 50.00 48.50 49.10 -0.90 35,000
HAL Habib-ADM Limited 20.47 20.75 20.35 20.57 0.25 8,000
HWQS Haseeb Waqas Sugar Mills Limited 12.40 12.40 12.38 12.40 1.00 264,000
HSM Husein Sugar Mills Limited 43.38 43.38 43.38 43.38 2.06 57,000
IMSL Imperial Sugar Limited 26.73 26.73 26.73 26.73 1.27 9,000
JDWS J.D.W. Sugar Mills Limited 534.99 534.99 534.99 534.99 23.99 1,150
JSML Jauharabad Sugar Mills Limited 65.40 65.44 64.00 64.00 1.67 2,500
KPUS Khairpur Sugar Mills Limited 30.50 30.50 30.50 30.50 -0.50 500
MIRKS Mirpurkhas Sugar Mills Limited 218.00 225.00 209.60 216.00 -4.61 17,300
MZSM Mirza Sugar Mills Limited 6.61 7.00 6.53 6.75 0.12 164,000
NONS Noon Sugar Mills Limited 97.82 97.82 97.28 97.82 4.65 21,000
SKRS Sakrand Sugar Mills Limited 9.61 10.24 9.40 10.24 1.00 141,000
SANSM Sanghar Sugar Mills Limited 37.50 37.80 37.50 37.65 1.65 1,000
SHSML Shahmurad Sugar Mills Limited 47.80 48.56 47.80 48.56 2.31 3,000
SHJS Shahtaj Sugar Mills Limited 184.99 184.99 184.99 184.99 0.00 100
SML Shakarganj Limited 70.00 72.90 69.75 70.89 0.95 945,000
SASML Sind Abadgar Sugar Mills Limited 15.60 16.25 15.60 15.97 0.38 2,000
TICL Thal Industries Corporation Limited 503.00 503.00 503.00 503.00 -3.00 100
SYNTHETIC & RAYON (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 4.51 4.89 4.46 4.81 0.38 6,919,000
IBFL Ibrahim Fibre Limited 72.50 72.50 70.01 70.01 -2.37 5,000
PSYL Pakistan Synthetics Limited 29.07 30.00 29.01 29.90 -0.34 26,500
RUPL Rupali Polyester Limited 19.00 19.01 19.00 19.01 0.00 6,500
TRPOL Tri-Star Polyester Limited 16.30 16.40 15.85 15.99 0.03 77,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 57.79 57.79 56.05 57.61 2.57 2,316,500
HUMNL Hum Network Limited 12.65 12.80 12.50 12.67 0.07 298,500
MDTL Media Times Limited 4.15 4.39 4.15 4.28 0.09 1,457,000
NETSOL NetSol Technologies Limited 79.49 80.20 77.80 79.78 0.86 215,000
PAKD Pak Datacom Limited 60.00 61.50 59.05 59.17 -1.80 7,000
PTC Pakistan Telecommunication Company Limited 16.74 17.00 16.70 16.85 0.12 457,000
SYS Systems Limited 96.00 97.50 95.30 96.05 0.83 148,000
TELE Telecard Limited 4.04 4.37 3.99 4.26 0.26 1,371,000
TRG TRG Pakistan Limited 54.50 54.57 53.15 53.54 -0.72 6,570,500
WTL WorldCall Telecom Limited 2.47 2.49 2.40 2.44 0.01 1,066,000
TEXTILE COMPOSITE (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 95.00 96.50 93.10 93.10 -2.65 9,000
ARUJ Aruj Industries Limited 24.00 24.00 23.00 23.00 -0.60 10,000
ANL Azgard Nine Limited 10.59 11.51 10.45 11.33 0.82 22,914,000
BHAT Bhanero Textile Mills Limited 807.51 807.51 807.51 807.51 -42.49 50
CHBL Chenab Limited 5.99 6.13 5.85 6.05 0.18 162,000
CLCPS Chenab Limited - Preference Shares 2.80 3.19 2.70 3.05 0.36 1,136,000
CRTM Crescent Textile Mills Limited 29.90 30.00 29.25 29.25 -0.09 116,500
DLL Dawood Lawrancepur Limited 215.00 219.99 215.00 216.00 3.69 400
GATM Gul Ahmed Textile Mills Limited 44.52 45.73 43.51 44.35 0.79 1,282,000
HAEL Hala Enterprises Limited 8.56 9.29 8.56 9.29 0.29 2,500
KOIL Kohinoor Industries Limited 6.75 7.20 6.75 7.06 0.03 60,000
KML Kohinoor Mills Limited 53.00 53.00 49.50 50.50 -0.30 3,500
KTML Kohinoor Textile Mills Limited 119.00 119.00 117.00 117.00 -2.10 31,000
MSOT Masood Textile Mills Limited 123.00 128.09 123.00 128.09 6.09 21,900
MTIL Mian Textile Industries Limited 5.40 5.70 4.71 5.14 -0.11 231,500
MFTM Mohummed Farooq Textile Mills Limited 4.10 4.11 4.01 4.10 -0.09 31,500
MUBT Mubarak Textile Mills Limited 7.00 7.00 7.00 7.00 -0.32 2,500
NCL Nishat Chunian Limited 61.70 62.30 61.00 61.88 0.52 330,000
NML Nishat Mills Limited 176.40 177.00 175.25 175.92 0.11 993,600
REDCO Redco Textiles Limited 7.95 7.95 7.50 7.50 -0.01 4,000
REWM Reliance Weaving Mills Limited 42.01 44.94 42.01 44.85 0.85 28,000
SFAT Safa Textiles Limited 13.50 13.74 12.85 13.74 1.00 38,500
SFLL SFL Limited 150.00 150.00 150.00 150.00 0.00 1,000
STML Shams Textile Mills Limited 28.55 28.55 28.55 28.55 -1.37 500
TOWL Towellers Limited 52.20 53.99 52.20 53.99 1.10 1,000
ZAHID Zahidjee Textile Mills Limited 15.25 15.25 15.11 15.16 -0.04 5,500
TEXTILE SPINNING (Number of traded companies in sector: 34)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.75 2.98 2.70 2.88 0.18 288,500
BILF Bilal Fibres Limited 16.74 16.75 16.50 16.75 1.00 33,000
CWSM Chakwal Spinning Mills Limited 4.51 4.78 4.51 4.64 -0.03 88,000
CTM Colony Textile Mills Limited 5.20 5.37 5.16 5.34 0.11 85,500
DSIL D.S. Industires Limited 5.00 5.00 4.85 4.95 -0.01 307,500
DFSM Dewan Farooque Spinning Mills Limited 4.00 4.05 3.90 3.97 -0.01 182,500
DWTM Dewan Textile Mills Limited 12.75 12.75 12.75 12.75 0.80 7,000
FZCM Fazal Cloth Mills Limited 175.34 175.34 175.34 175.34 0.00 1,100
GADT Gadoon Textile Mills Limited 234.99 239.13 229.00 239.13 11.38 41,700
HMIM Haji Mohammed Ismail Mills Limited 9.40 9.40 9.11 9.11 0.28 8,500
HIRAT Hira Textile Mills Limited 12.75 12.90 12.50 12.62 -0.19 1,901,000
IDRT Idrees Textile Mills Limited 15.54 15.54 15.54 15.54 1.00 1,000
IDYM Indus Dyeing Manufacturing Company Limited 760.00 760.00 760.00 760.00 -40.00 300
JATM J.A. Textile Mills Limited 5.82 6.45 5.82 6.35 -0.24 4,000
KSTM Khalid Siraj Textile Mills Limited 5.74 5.74 5.33 5.43 0.44 4,500
KOHTM Kohat Textile Mills Limited 16.00 17.81 16.00 17.81 1.00 11,000
KOSM Kohinoor Spinning Mills Limited 5.01 5.35 4.84 4.97 -0.03 4,899,000
LMSM Land Mark Spinning Industries Limited 7.66 8.30 7.66 8.27 -0.33 2,500
NCML Nazir Cotton Mills Limited 7.69 7.90 7.36 7.54 0.04 595,500
OLSM Olympia Spinning and Weaving Mills Limited 8.90 8.90 7.65 8.75 0.33 12,000
PRET Premium Textile Mills Limited 153.25 154.99 151.91 153.17 -6.73 6,800
RAVT Ravi Textile Mills Limited 5.18 5.70 5.18 5.66 -0.14 80,000
RUBY Ruby Textile Mills Limited 10.75 11.20 10.75 11.20 -0.04 1,500
SAIF Saif Textile Mills Limited 20.98 20.98 20.02 20.02 0.01 2,000
SJTM Sajjad Textile Mills Limited 6.50 7.15 6.50 7.13 -0.01 5,000
SALT Salfi Textile Mills Limited 118.00 118.00 118.00 118.00 -0.65 300
SLYT Sally Textile Mills Limited 12.50 12.50 12.50 12.50 -1.00 1,000
SANE Salman Noman Enterpries Limited 5.00 5.60 4.91 5.25 0.25 7,000
SSML Saritow Spinning Mills Limited 8.75 9.00 8.75 9.00 0.15 1,500
SERT Service Textile Industries Limited 10.45 10.45 10.45 10.45 1.00 500
SHDT Shadab Textile Mills Limited 61.25 62.47 59.50 62.09 2.59 10,000
SHCM Shadman Cotton Mills Limited 8.50 8.50 8.50 8.50 0.79 500
THAS Taha Spinning Mills Limited 43.96 43.96 43.96 43.96 2.09 105,500
TATM Tata Textile Mills Limited 43.95 43.95 40.00 40.00 -1.87 13,000
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 127.01 130.00 127.01 130.00 3.79 2,800
PRWM Prosperity Weaving Mills Limited 33.80 33.80 33.80 33.80 1.38 500
SMTM Samin Textiles Limited 8.20 8.25 8.01 8.24 -0.01 28,500
SERF Service Fabircs Limited 10.03 10.30 10.03 10.20 0.15 21,500
YOUW Yousuf Weaving Mills Limited 5.51 5.90 5.47 5.84 0.33 175,500
ZTL Zephyr Textile Limited 15.25 15.25 14.50 14.61 0.24 23,500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,349.00 1,350.00 1,349.00 1,350.00 10.00 440
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 8.10 8.20 7.91 8.12 0.08 1,567,000
PIBTL Pakistan International Bulk Terminal Limited 29.20 29.20 28.80 28.88 -0.33 1,183,000
PICT Pakistan International Container Terminal Limited 440.98 440.98 430.00 439.32 17.32 600
PNSC Pakistan National Shipping Corporation Limited 184.60 184.60 181.11 182.53 6.72 184,100
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 76.00 76.50 75.00 75.48 -0.33 30,500
Future Contracts (Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
NCL-MAR   61.55 62.32 61.06 61.87 0.00 401,500
KAPCO-MAR   81.00 81.00 81.00 81.00 0.00 7,000
MLCF-MAR   125.00 126.00 125.00 125.20 0.00 17,000
TREET-MAR   76.00 76.65 75.15 75.37 0.00 375,000
EFOODS-MAR   172.00 173.00 171.12 171.97 0.00 142,500
HUBC-MAR   136.01 136.20 136.00 136.20 0.00 10,000
ISL-MAR   135.60 137.50 135.01 135.38 0.00 1,816,500
FATIMA-MAR   39.00 39.00 39.00 39.00 0.00 1,500
MCB-MAR   233.50 233.99 233.50 233.50 0.00 5,500
NBP-MAR   75.40 75.60 75.00 75.19 0.00 130,500
UBL-MAR   233.05 233.05 230.50 231.25 0.00 4,500
TPL-MAR   14.61 15.32 14.60 15.09 0.00 2,955,500
FFC-MAR   105.80 105.97 105.41 105.66 0.00 9,500
PSO-MAR   439.89 442.50 437.00 438.83 0.00 150,500
AKBL-MAR   21.99 21.99 21.52 21.73 0.00 147,500
EFERT-MAR   65.15 65.37 64.70 64.87 0.00 80,500
BOP-MAR   16.34 17.33 16.21 17.33 0.00 18,714,000
DGKC-MAR   240.45 241.40 237.55 238.25 0.00 1,157,500
BAFL-MAR   37.80 37.90 37.00 37.26 0.00 36,000
ENGRO-MAR   378.00 378.85 374.50 377.95 0.00 517,000
KEL-MAR   8.76 8.80 8.10 8.43 0.00 4,538,500
FABL-MAR   21.90 21.90 21.20 21.27 0.00 91,000
QUICE-MAR   8.42 8.80 8.42 8.69 0.00 85,000
FFBL-MAR   53.50 53.55 53.03 53.50 0.00 66,500
PAEL-MAR   87.25 89.25 86.81 88.82 0.00 3,508,000
NML-MAR   176.70 177.00 175.66 176.11 0.00 354,000
TRG-MAR   54.50 54.61 53.04 53.68 0.00 9,666,500
OGDC-MAR   145.90 147.60 145.00 146.76 0.00 154,500
POWER-MAR   20.20 20.90 20.15 20.66 0.00 7,924,500
HBL-MAR   286.00 286.00 282.00 282.53 0.00 15,000
PTC-MAR   16.80 16.94 16.80 16.92 0.00 64,500
FCCL-MAR   43.90 44.01 43.75 43.87 0.00 167,500
ATRL-MAR   463.00 463.50 458.50 459.37 0.00 668,000

Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk
Copyright © 2005-2013 KSEStocks Dot Com | Privacy Policy