ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Thursday, June 30, 2016

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on June 30, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 37,894.86 37,994.75 37,729.35 37,783.54 -3.03 81,480,230
KSE-30 KSE-30 Index 21,736.03 21,843.04 21,613.12 21,653.02 -2.21 58,586,100
KSE-ALL KSE All Share Index 25,372.04 25,453.59 25,235.74 25,313.12 14.32 115,309,760
KSE-MI30 KSE Meezan Index 66,366.29 66,683.58 66,050.97 66,162.77 -9.30 59,485,600
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 424.20 428.00 422.03 422.03 -0.22 3,000
ATLH Atlas Honda Limited 370.00 370.00 369.00 369.00 -5.00 1,000
DFML Dewan Farooque Motors Limited 14.51 14.60 14.13 14.16 -0.39 1,865,500
GHNL Ghandara Nissan Limited 158.90 158.90 154.50 156.15 -1.10 140,500
GHNI Ghandhara Industries Limited 402.50 410.00 395.00 405.89 4.35 174,400
GAIL Ghani Automobile Industries Limited 7.03 7.08 7.01 7.02 -0.11 42,500
HINO HinoPak Motors Limited 954.50 969.00 952.00 959.03 -9.97 1,900
HCAR Honda Atlas Cars (Pakistan) Limited 368.50 371.80 358.10 359.09 -3.43 302,600
INDU Indus Motor Company Limited 915.00 949.99 915.00 939.54 22.14 20,100
MTL Millat Tractors Limited 575.00 575.00 570.00 570.25 -5.75 700
PSMC Pak Suzuki Motor Company Limited 378.80 384.85 373.99 382.15 8.52 106,700
SAZEW Sazgar Engineering Works Limited 31.25 31.25 31.25 31.25 -0.65 500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 192.00 198.00 191.12 195.25 1.85 77,300
ATBA Atlas Battery Limited 585.00 585.00 580.10 581.80 -3.20 400
EXIDE Exide Pakistan Limited 765.00 800.00 760.01 790.83 17.35 2,950
GTYR General Tyre and Rubber Co. of Pakistan Limited 177.51 179.25 177.51 177.99 0.44 75,300
THALL Thal Limited 282.00 285.00 279.05 283.02 0.88 243,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 65.55 65.80 64.55 64.65 -0.91 1,306,000
PCAL Pakistan Cables Limited 170.00 175.00 165.00 170.52 3.28 26,300
SIEM Siemens Pakistan Engineering Co. Limited 990.00 1,010.00 942.00 994.58 4.98 4,450
SING Singer Pakistan Limited 32.50 33.25 31.99 32.41 -0.19 386,500
TPL TPL Trakker Limited 12.60 12.75 12.50 12.57 -0.02 1,410,500
CEMENT (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 235.00 242.00 235.00 238.71 3.11 31,900
BWCL Bestway Cement Limited 172.30 173.70 172.30 173.68 -3.32 400
CHCC Cherat Cement Company Limited 121.00 122.00 119.40 119.57 -0.88 583,500
DGKC D.G. Khan Cement Company Limited 191.40 192.50 189.55 190.49 -0.20 2,142,400
DNCC Dandot Cement Company Limited 9.00 9.25 9.00 9.25 0.24 25,000
DCL Dewan Cement Limited 14.75 14.99 14.40 14.48 -0.26 3,189,500
FCCL Fauji Cement Company Limited 36.00 36.10 35.50 35.80 -0.09 1,385,500
FECTC Fecto Cement Limited 118.00 118.00 115.00 115.50 -2.34 33,000
FLYNG Flying Cement Company Limited 8.48 8.48 8.48 8.48 0.22 500
GWLC Gharibwal Cement Limited 47.50 47.50 47.50 47.50 2.25 1,500
JVDC Javedan Corporation Limited 29.30 29.50 29.00 29.47 0.98 25,500
JVDCPS Javedan Corporation Limited (Pref Shares) 21.80 21.80 21.80 21.80 -1.14 2,500
KOHC Kohat Cement Limited 264.00 266.00 261.26 261.92 -0.44 21,700
LUCK Lucky Cement Limited 637.00 657.00 637.00 648.51 12.06 458,400
MLCF Maple Leaf Cement Factory Limited 106.44 107.19 105.11 105.51 -0.31 892,500
PAKCEM Pakcem Limited 17.65 17.85 17.60 17.66 0.01 463,500
PIOC Pioneer Cement Limited 109.00 109.00 107.00 107.40 -1.35 261,500
POWER Power Cement Limited 10.52 10.54 10.35 10.43 -0.08 260,500
SMCPL Safe Mix Concrete Limited 8.40 8.51 8.40 8.50 0.02 23,500
THCCL Thatta Cement Company Limited 29.80 29.92 29.25 29.50 1.00 4,500
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.30 8.75 8.20 8.59 0.39 692,500
AKZO Akzo Nobel Pakistan Limited 187.11 188.25 183.20 184.65 -2.22 90,400
ARPL Archroma Pakistan Limited 480.00 492.00 480.00 487.35 8.57 8,400
BERG Berger Paints Pakistan Limited 96.00 98.00 95.00 97.19 1.17 27,000
BIFO Biafo Industries Limited 260.00 260.00 260.00 260.00 0.00 400
COLG Colgate Palmolive (Pakistan) Limited 1,525.00 1,525.00 1,525.00 1,525.00 10.00 800
DAAG Data Agro Limited 28.33 28.33 26.60 26.96 -0.03 62,500
DOL Descon Oxychem Limited 6.08 6.09 5.92 6.03 -0.03 67,000
DYNO Dynea Pakistan Limited 45.50 45.50 45.50 45.50 0.71 1,500
EPCL Engro Polymer and Chemicals Limited 8.46 8.60 8.33 8.50 0.02 138,500
GGL Ghani Gases Limited 19.50 19.70 19.23 19.59 0.27 143,000
ICI I.C.I. Pakistan Limited 430.01 452.00 430.00 445.02 11.69 11,500
ICL Ittehad Chemical Limited 26.00 26.40 26.00 26.12 -0.08 10,500
LOTCHEM Lotte Chemical Pakistan Limited 6.02 6.06 5.93 6.01 0.01 681,500
NRSL Nimir Resins Limited 9.12 9.17 8.95 9.01 -0.14 205,000
PGCL Pakistan Gum and Chemiclas Limited 113.38 113.38 113.38 113.38 0.00 100
PPVC Pakistan PVC Limited 5.20 5.40 4.30 5.00 -0.04 33,500
SARC Sardar Chemical Industries Limited 7.74 8.09 7.00 7.82 0.32 6,500
SITC Sitara Chemical Industries Limited 364.00 364.00 364.00 364.00 7.95 100
SPL Sitara Peroxide Limited 17.80 18.50 17.50 18.15 0.36 152,500
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 8.30 8.40 8.30 8.40 0.01 54,000
PGF PICIC Growth Fund 23.80 24.00 23.80 23.80 0.05 23,000
PIF PICIC Investment Fund 11.49 11.49 11.25 11.30 0.15 26,500
TSMF Tri-Star Mutual Fund Limited 4.79 5.50 4.50 5.42 0.92 799,000
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 87.00 91.00 87.00 89.96 2.98 1,010,500
AKBL Askari Bank Limited 18.15 18.80 18.15 18.68 0.41 383,000
BAFL Bank Al-Falah Limited 25.35 25.68 25.17 25.57 0.21 221,500
BAHL Bank Al-Habib Limited 42.51 43.20 42.50 43.12 0.19 417,500
BOK Bank Of Khyber Limited 13.72 13.72 12.55 12.55 -0.60 6,000
BOP Bank Of Punjab Limited 8.14 8.14 8.01 8.04 -0.04 362,500
FABL Faysal Bank Limited 13.13 13.35 13.09 13.11 -0.14 151,500
HBL Habib Bank Limited 197.80 200.97 196.12 197.56 1.23 1,027,400
HMB Habib Metropolitan Bank Limited 28.40 28.50 28.00 28.37 0.22 193,500
JSBL JS Bank Limited 5.93 6.15 5.66 5.94 0.04 241,000
MCB MCB Bank Limited 222.89 224.49 218.00 220.02 -0.64 249,600
MEBL Meezan Bank Limited 43.00 43.00 42.50 42.50 -0.78 10,500
NBP National Bank Of Pakistan 58.20 58.20 57.70 57.81 -0.37 859,500
NIB NIB Bank Limited 1.85 1.95 1.80 1.91 0.08 2,419,500
SBL Samba Bank Limited 7.22 7.69 7.16 7.65 -0.43 11,000
SILK Silkbank Limited 1.63 1.74 1.61 1.70 0.05 3,379,500
SNBL Soneri Bank Limited 13.70 14.50 13.70 14.22 0.22 124,500
SCBPL Standard Chartered Bank Limited 23.85 23.85 23.85 23.85 0.25 500
SMBL Summit Bank Limited 2.88 3.05 2.61 2.99 0.27 753,500
UBL United Bank Limited 178.50 178.50 176.50 176.92 0.59 727,300
ENGINEERING (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.90 7.90 7.72 7.73 -0.14 9,500
ASLCPS Aisha Steel Mills Ltd(Con.Cum.Pref.Share 13.50 13.50 13.50 13.50 -1.00 10,000
ASTL Amreli Steels Ltd. 46.18 47.40 46.18 47.02 0.04 129,000
BCL Bolan Casting Limited 39.80 41.43 39.50 40.74 0.32 23,500
CSAP Crescent Steel & Allied Products Limited 114.49 115.00 113.90 114.61 0.43 47,700
DSL Dost Steels Limited 13.00 13.15 12.70 12.78 0.05 88,000
DKL Drekkar Kingsway Limited 11.80 11.80 11.51 11.63 -0.11 24,000
INIL International Industries Limited 81.00 81.89 80.00 80.87 1.14 38,500
ISL International Steels Limited 35.75 35.89 35.00 35.62 0.62 141,000
KSBP K.S.B. Pumps Co. Limited 236.10 247.00 236.10 243.65 3.65 2,100
MUGHAL Mughal Iron and Steel Industries Limited 68.00 68.21 67.05 67.19 -0.17 40,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 39.00 39.60 38.78 39.45 0.60 115,500
DAWH Dawood Hercules Corporation Limited 148.00 150.10 145.60 148.87 2.60 263,900
ENGRO Engro Corporation Limited 333.75 337.00 331.01 332.97 -0.38 2,643,400
EFERT Engro Fertilizers Limited 64.99 65.20 64.25 64.48 -0.29 2,540,500
FATIMA Fatima Fertilizer Company Limited 33.49 33.99 33.49 33.94 0.42 2,924,500
FFBL Fauji Fertilizer Bin Qasim Limited 53.37 53.68 52.85 53.01 -0.36 605,000
FFC Fauji Fertilizer Company Limited 114.88 115.20 114.10 114.72 0.63 451,700
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 52.00 52.30 51.50 52.21 0.38 71,000
CLOV Clover Pakistan Limited 43.14 43.14 42.35 42.55 0.01 12,000
EFOODS Engro Foods Limited 166.00 167.50 162.85 163.33 -2.81 771,600
FFL Fauji Foods Limited 105.67 106.50 104.80 105.06 -0.76 97,700
FFLNV Fauji Foods Limited Non Voting 81.00 81.00 79.65 79.74 -0.84 10,400
MUREB Murree Brewery Company Limited 618.00 618.01 618.00 618.01 -0.81 100
NATF National Foods Limited 282.00 282.10 281.00 281.00 -0.50 400
NESTLE Nestle Pakistan Limited 7,375.00 7,375.00 7,300.00 7,300.00 -200.00 80
QUICE Quice Food Limited 8.32 8.38 8.16 8.23 -0.09 154,000
RMPL Rafhan Maize Products Limited 7,980.00 7,980.00 7,220.00 7,220.00 -380.00 360
SHEZ Shezan International Limited 445.00 454.73 445.00 451.50 18.42 900
TREET Treet Corporation Limited 50.00 50.00 49.37 49.43 -0.56 66,000
ZIL ZIL Limited 85.99 85.99 85.99 85.99 2.10 500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.05 5.05 4.82 4.83 -0.01 11,500
EMCO Emco Industries Limited 23.05 23.50 22.60 23.50 0.45 16,500
GHGL Ghani Glass Limited 93.06 95.80 92.22 94.38 0.39 52,100
GGGL Ghani Global Glass Limited 18.49 18.60 18.00 18.10 -0.19 205,500
GVGL Ghani Value Glass Limited 19.50 19.70 19.50 19.70 0.29 11,000
STCL Shabbir Tiles and Ceramics Limited 7.79 7.83 7.62 7.67 -0.03 73,500
TGL Tariq Glass Industries Limited 73.95 73.95 73.95 73.95 0.98 500
INSURANCE (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 49.01 50.99 48.90 50.16 1.10 840,500
AGIC Askari General Inusrance Company Limited 21.01 21.01 20.60 20.61 -0.01 6,500
CENI Century Insurance Comany Limited 24.85 24.85 24.40 24.46 -0.16 5,500
CSIL Crescent Star Insurance Company Limited 10.60 10.80 10.30 10.34 -0.13 141,500
CYAN Cyan Limited 63.20 64.70 63.20 64.10 0.59 9,000
EFUG EFU General Insurance Limited 118.00 119.00 118.00 118.25 1.25 400
EFUL EFU Life Assurance Limited 196.01 196.01 196.00 196.00 -6.00 700
IGIIL IGI Insurance Limited 188.00 194.99 188.00 190.82 -0.23 77,100
IGIL IGI Life Insurance Company Limited 61.51 61.55 61.50 61.50 -1.67 2,300
JGICL Jubilee General Insurance Company Limited 100.00 100.00 100.00 100.00 -0.50 1,000
JLICL Jubilee Life Insurance Company Limited 505.00 505.00 500.00 501.00 -3.00 9,000
PAKRI Pakistan Reinsurance Company Limited 30.35 30.75 30.26 30.26 -0.13 34,000
PIL PICIC Insurance Limited 5.31 6.03 5.29 5.40 -0.89 70,500
SHNI Shaheen Insurance Company Limited 5.00 5.00 5.00 5.00 0.00 500
TDIL TPL Direct Insurance Limited 17.50 18.00 17.50 17.85 0.85 7,500
UNIC United Insurance Company of Pakistan Limited 14.65 14.70 14.55 14.65 -0.22 32,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 45.11 45.41 45.00 45.12 0.43 13,000
FCEL First Capital Equites Limited 27.75 27.75 27.75 27.75 -0.24 3,000
FCSC First Capital Securites Corporation Limited 2.44 2.44 2.39 2.40 0.01 39,000
FDIBL First Dawood Investment Bank Limited 1.05 1.05 0.90 1.02 0.02 54,000
FNEL First National Equities Limited 2.30 2.38 2.30 2.30 -0.09 52,000
IGIBL IGI Investment Bank Limited 1.27 1.27 1.20 1.25 0.02 66,000
IFSL Invest & Finance Securities Limited 37.00 37.61 36.00 37.61 1.79 70,000
ICIBL Invest Capital Investment Bank Limited 0.91 1.09 0.90 1.09 0.09 150,000
JSCL Jahangir Siddiqui Company Limited 20.40 20.45 19.73 19.80 -0.27 1,790,000
JSIL JS Investments Limited 13.70 13.80 13.70 13.80 0.28 2,000
PASL Pervez Ahmed Securities Limited 1.66 1.67 1.63 1.66 0.00 315,500
TRIBL Trust Investment Bank Limited 0.95 0.95 0.91 0.92 -0.03 9,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 57.80 58.80 57.80 57.96 -0.19 1,300
CJPL Crescent Jute Proudcts Limited 2.66 2.89 2.32 2.83 -0.06 186,500
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
NEXT Next Capital Limited 7.99 8.00 7.99 8.00 -0.26 1,500
OLPL Orix Leasing Pakistan Limited 50.50 51.89 49.00 49.43 -0.83 366,000
SPLC Saudi Pak Leasing Company Limited 1.22 1.44 1.22 1.31 -0.12 3,000
SLCL Security Leasing Corporation Limited 1.60 1.60 1.60 1.60 0.00 21,500
SLL SME Leasing Limited 1.11 1.34 1.11 1.34 -0.08 10,500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 3,999.00 4,100.00 3,999.00 4,077.33 77.33 340
SRVI Service Industries Limited 853.00 887.02 853.00 884.25 19.77 9,100
MISCELLANEOUS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 150.25 150.25 146.00 149.00 -3.20 2,100
ECOP Ecopack Limited 17.30 17.60 17.30 17.60 0.29 11,000
MACFL Macpac Films Limited 19.00 19.00 19.00 19.00 0.00 4,000
PACE Pace (Pakistan) Limited 6.36 6.49 6.20 6.25 -0.13 1,113,000
SHFA Shifa International Hospitals Limited 300.00 300.00 300.00 300.00 -1.81 100
STPL Siddiqsons Tin Plate Limited 10.54 11.00 10.54 10.76 0.30 247,500
SPEL Synthetic Products Enterprises Limited 48.00 48.40 46.00 46.90 0.65 59,000
TRIPF Tri-Pack Films Limited 177.00 184.99 174.00 181.89 5.65 23,900
MODARABAS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 23.43 23.43 23.00 23.00 -0.75 4,500
AWWAL Awwal Modaraba 10.24 10.25 10.24 10.25 0.75 8,500
BRR B.R.R. Guardian Modaraba 6.59 6.99 6.59 6.95 0.35 20,500
CSM Crescent Standard Modaraba 2.20 2.20 2.20 2.20 0.10 500
FANM First Al-Noor Modarba 4.23 4.23 4.23 4.23 -0.01 1,000
FHAM First Habib Modarba Limited 10.70 10.70 10.33 10.50 -0.20 78,000
PMI First Prudential Modarba 1.40 1.40 1.35 1.35 -0.05 45,500
FTSM First Tri-Star Modarba 6.00 6.01 5.99 6.00 0.99 3,500
FUDLM First UDL Modarba 19.50 19.50 19.50 19.50 0.00 500
KASBM KASB Modaraba 2.50 2.50 2.50 2.50 -0.50 21,500
MODAM Modaraba Al - Mali 3.01 3.44 3.00 3.44 0.14 10,000
SCM Standard Chartered Modaraba 24.99 25.20 24.99 25.00 0.50 5,000
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 929.00 929.00 903.00 908.22 -6.04 221,800
OGDC Oil and Gas Development Company Limited 140.75 141.20 137.55 138.07 -1.68 1,545,800
POL Pakistan Oilfields Limited 350.80 350.80 346.15 347.48 -1.50 239,800
PPL Pakistan Petroleum Limited 158.45 158.70 154.40 155.05 -1.93 533,400
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 428.00 440.00 425.00 437.54 9.84 29,600
BPL Burshane LPG (Pakistan) Limited 52.49 54.58 52.47 53.51 1.52 6,000
HASCOL Hascol Petroleum Limited 197.01 200.00 194.06 195.37 -0.48 499,900
HTL Hi-Tech Lubricants Limited 61.11 61.40 58.90 59.17 -2.01 483,500
PSO Pakistan State Oil Company Limited 375.51 380.90 373.06 375.46 2.64 1,422,100
SHEL Shell Pakistan Limited 285.00 291.99 285.00 290.21 2.93 8,600
SNGP Sui Northern Gas Pipelines Limited 36.80 37.28 36.20 36.29 0.00 8,057,500
SSGC Sui Southern Gas Company Limited 27.74 28.00 27.36 27.53 -0.03 1,881,500
PAPER & BOARD (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 50.51 52.24 50.51 52.04 1.82 304,500
CPPL Cherat Packaging Limited. 339.00 342.00 338.00 341.77 1.82 8,000
MERIT Merit Packaging Limited 16.94 16.94 16.94 16.94 0.24 500
PKGS Packages Limited 641.00 644.99 625.50 636.22 0.82 55,600
SEPL Security Paper Limited 103.79 106.36 103.79 105.59 4.29 46,500
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 745.00 768.18 715.00 754.00 22.40 11,450
FEROZ Ferozsons Laboratories Limited 1,006.50 1,040.00 1,006.50 1,030.94 10.13 13,900
GLAXO GlaxoSmithKline (Pakistan) Limited 202.00 208.95 202.00 207.11 4.53 232,100
HINOON Highnoon Laboratories Limited 588.50 588.50 560.00 576.40 -13.06 97,600
IBLHL IBL HealthCare Limited 160.00 160.00 158.00 158.82 -2.65 3,700
OTSU Otsuka Pakistan Limited 75.99 76.00 75.71 75.71 -0.42 2,000
SAPL Sanofi-Aventis Pakistan Limited 540.00 540.00 540.00 540.00 0.00 50
SEARL The Searle Company Limited 554.00 557.00 535.00 536.15 -12.01 853,500
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.65 36.65 36.65 36.65 1.74 136,500
AEL Arshad Energy Limited 10.50 11.39 10.25 11.29 0.90 58,000
EPQL Engro Powergen Qadirpur Limited 29.01 29.05 28.90 28.92 -0.08 90,500
HUBC Hub Power Company Limited 120.99 121.00 119.05 120.06 0.19 474,600
JPGL Japan Power Generation Limited 4.13 4.13 3.96 3.99 -0.14 384,500
KEL K-Electric Limited 8.16 8.25 7.98 8.06 -0.03 22,069,000
KOHE Kohinoor Energy Limited 41.15 41.20 41.15 41.20 0.20 5,500
KOHP Kohinoor Power Company Limited 7.07 7.44 6.62 7.19 0.17 61,500
KAPCO Kot Addu Power Company Limited 89.75 90.00 89.00 89.25 -0.55 336,000
LPL Lalpir Power Limited 21.00 21.99 21.00 21.70 0.68 202,000
NCPL Nishat Chunian Power Limited 52.70 52.70 52.25 52.56 0.14 290,500
NPL Nishat Power Limited 50.20 50.55 50.20 50.51 0.31 21,000
PKGP PAKGEN Power Limited 22.60 24.18 22.60 24.05 1.02 326,500
SPWL Saif Power Limited 29.60 31.00 29.60 30.02 0.22 2,226,500
TSPL Tri-Star Power Limited 5.51 5.64 5.34 5.37 -0.20 36,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.70 10.80 10.70 10.80 0.10 15,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 282.50 285.50 279.00 280.14 -0.66 553,500
BYCO Byco Petroleum Pakistan Limited 20.46 21.09 20.42 20.54 0.12 4,027,500
NRL National Refinery Limited 484.99 492.10 472.00 475.40 -7.63 362,400
PRL Pakistan Refinery Limited 41.41 41.95 41.07 41.18 -0.29 285,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 29.40 29.82 29.00 29.82 1.42 222,000
AABS Al-Abbas Sugar Mills Limited 242.56 268.00 242.56 268.00 12.68 700
ALNRS Al-Noor Sugar Mills Limited 45.90 47.75 45.90 46.90 1.40 26,000
ANSM Ansari Sugar Mills Limtied 12.00 12.53 12.00 12.53 1.00 17,000
CHAS Chashma Sugar Mills Limited. 76.35 76.98 75.75 76.98 2.70 10,000
DWSM Dewan Sugar Mills Limited 4.76 4.80 4.76 4.76 -0.24 8,000
FRSM Faran Sugar Mills Limited 107.77 108.50 106.00 108.00 1.50 11,500
HABSM Habib Sugar Mills Limited 36.49 37.50 36.49 37.34 1.08 101,500
HAL Habib-ADM Limited 20.50 20.50 20.45 20.45 0.20 1,000
HUSS Husein Sugar Mills Limited 24.50 25.87 24.50 25.86 1.22 69,000
IMSL Imperial Sugar Limited 4.99 4.99 4.99 4.99 -0.03 500
JDWS J.D.W. Sugar Mills Limited 389.00 389.00 389.00 389.00 -1.00 100
JSML Jauharabad Sugar Mills Limited 55.00 57.12 55.00 57.12 2.72 4,000
MRNS Mehran Sugar Mills Limited 161.00 168.00 160.00 166.06 6.06 10,800
MIRKS Mirpurkhas Sugar Mills Limited 123.00 123.00 123.00 123.00 -0.65 500
MZSM Mirza Sugar Mills Limited 2.34 2.34 2.34 2.34 0.09 1,000
PNGRS Pangrio Sugar Mills Limited 2.12 2.80 2.10 2.50 0.34 114,500
SKRS Sakrand Sugar Mills Limited 2.70 2.70 2.70 2.70 0.03 1,500
SHJS Shahtaj Sugar Mills Limited 98.70 100.00 98.70 99.50 -4.36 2,000
SML Shakarganj Limited 15.60 15.68 15.40 15.62 0.07 39,500
TSML Tandlianwala Sugar Mills Limited 308.10 308.10 308.10 308.10 -19.70 500
SYNTHETIC & RAYON (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 2.15 2.24 2.13 2.15 -0.01 339,000
GATI Gatron Industries Limited 99.00 99.00 99.00 99.00 -5.03 300
IBFL Ibrahim Fibre Limited 56.60 56.70 56.60 56.68 2.68 16,000
RUPL Rupali Polyester Limited 8.75 8.99 8.75 8.98 0.48 12,000
TRPOL Tri-Star Polyester Limited 1.83 1.83 1.40 1.52 -0.18 137,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 29.00 29.00 28.56 28.77 -0.08 40,500
HUMNL Hum Network Limited 10.25 10.40 10.17 10.28 0.04 294,000
MDTL Media Times Limited 1.70 1.70 1.66 1.67 -0.02 34,000
NETSOL NetSol Technologies Limited 51.50 51.50 50.00 50.10 -0.89 51,500
PTC Pakistan Telecommunication Company Limited 15.10 15.23 14.88 15.03 -0.03 1,414,500
SYS Systems Limited 57.28 58.00 57.00 57.64 0.69 33,500
TELE Telecard Limited 3.05 3.09 3.02 3.06 0.01 80,000
TRG TRG Pakistan Limited 34.70 34.90 33.30 33.55 -0.74 5,874,000
WTL WorldCall Telecom Limited 2.05 2.08 1.90 1.96 -0.03 2,245,500
TEXTILE COMPOSITE (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 4.07 4.07 3.89 3.96 -0.04 404,000
CHBL Chenab Limited 3.46 3.52 3.46 3.52 -0.09 3,500
CLCPS Chenab Limited - Preference Shares 1.33 1.33 1.33 1.33 0.01 500
CRTM Crescent Textile Mills Limited 19.01 19.70 19.01 19.48 0.66 61,000
DLL Dawood Lawrancepur Limited 182.00 185.00 180.00 180.40 -0.40 6,800
GATM Gul Ahmed Textile Mills Limited 35.61 36.40 35.61 36.19 0.06 217,500
ISTM Ishaq Textile Mills Limited 8.80 8.80 8.80 8.80 0.00 500
KOIL Kohinoor Industries Limited 4.02 4.10 3.95 4.04 0.02 46,000
KML Kohinoor Mills Limited 20.10 21.10 20.10 20.20 -0.42 8,500
KTML Kohinoor Textile Mills Limited 77.00 80.90 77.00 80.03 1.74 66,000
MEHT Mehmood Textile Mills Limited 201.15 201.15 201.15 201.15 9.57 100
NCL Nishat Chunian Limited 35.49 36.80 34.33 35.42 0.25 680,500
NML Nishat Mills Limited 108.00 108.75 107.50 107.90 0.66 1,442,000
TEXTILE SPINNING (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ALQT Al-Qadir Textile Mills Limited 59.00 59.00 59.00 59.00 31.92 2,500
AMTEX Amtex Limited 1.59 1.63 1.57 1.59 0.00 34,000
BROT Brothers Textile Mills Limited 4.50 4.50 4.50 4.50 -0.09 2,500
CTM Colony Textile Mills Limited 2.54 2.60 2.54 2.56 -0.03 105,500
DSIL D.S. Industires Limited 2.75 2.80 2.71 2.77 0.02 20,000
DINT Din Textile Mills Limited 78.00 84.59 78.00 84.59 4.02 1,000
ELCM Elahi Cotton Mills Limited 66.99 66.99 66.99 66.99 1.74 500
FZCM Fazal Cloth Mills Limited 144.68 144.68 142.00 142.00 4.20 600
GADT Gadoon Textile Mills Limited 123.01 129.90 123.00 128.59 3.60 13,000
GLAT Glamour Textile Mills Limited 63.84 63.84 63.84 63.84 -3.36 500
HIRAT Hira Textile Mills Limited 9.00 9.00 9.00 9.00 -0.32 2,500
IDYM Indus Dyeing Manufacturing Company Limited 518.10 518.10 518.10 518.10 0.00 20
JATM J.A. Textile Mills Limited 4.05 4.80 4.05 4.80 -0.10 4,000
KOSM Kohinoor Spinning Mills Limited 5.50 6.46 5.37 5.76 0.29 363,000
MQTM Maqbool Textile Mills Limited 16.95 17.00 16.95 17.00 0.75 1,000
NCML Nazir Cotton Mills Limited 3.21 3.33 3.20 3.20 0.04 4,000
RAVT Ravi Textile Mills Limited 2.70 2.75 2.60 2.75 0.15 27,500
RUBY Ruby Textile Mills Limited 9.00 9.30 8.65 8.66 -0.36 5,500
SAIF Saif Textile Mills Limited 15.89 17.89 15.89 17.77 0.88 110,500
SERT Service Textile Industries Limited 9.30 9.30 9.30 9.30 -0.59 500
SHDT Shadab Textile Mills Limited 60.49 60.49 60.48 60.49 1.00 1,000
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 11.35 11.45 11.35 11.45 0.95 1,000
FML Feroze 1888 Mills Limited 314.94 314.94 314.94 314.94 -16.57 500
SERF Service Fabircs Limited 15.42 16.42 15.42 16.38 0.96 21,500
STJT Shahtaj Textile Mills Limited 119.88 120.25 119.88 120.13 5.35 500
YOUW Yousuf Weaving Mills Limited 2.72 3.09 2.70 3.03 0.03 5,500
ZTL Zephyr Textile Limited 8.00 8.00 8.00 8.00 0.00 4,500
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 320.01 320.01 320.00 320.00 -5.00 500
PAKT Pakistan Tobacco Company Limited 1,250.00 1,263.49 1,248.99 1,260.55 57.22 2,780
PMPK Philip Morris (Pakistan) Limited 1,504.50 1,620.00 1,504.50 1,606.40 23.56 1,580
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.15 7.15 7.03 7.08 -0.09 265,500
PIBTL Pakistan International Bulk Terminal Limited 32.45 32.51 32.00 32.07 -0.22 2,075,000
PICT Pakistan International Container Terminal Limited 339.71 339.71 334.00 336.50 12.96 1,400
PNSC Pakistan National Shipping Corporation Limited 95.00 95.00 93.70 93.70 2.70 1,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 250.00 267.00 250.00 267.00 11.60 6,500
SSOM S.S. Oil Mills Limited 43.50 43.50 43.50 43.50 -1.38 1,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 52.50 53.50 52.50 53.16 0.82 5,000
Future Contracts (Number of traded companies in sector: 38)
Symbol Company Name Open High Low Close Change Volume
ATRL-JUL   285.00 286.50 281.26 282.10 0.00 501,500
UBL-JUL   177.05 178.44 176.11 177.75 0.00 49,500
HBL-JUL   199.99 201.00 198.00 198.92 0.00 201,000
MLCF-JUL   107.00 107.60 105.80 106.22 0.00 278,000
FABL-JUL   13.34 13.39 13.28 13.30 0.00 5,500
NML-JUL   108.80 109.25 108.15 108.61 0.00 530,500
CHCC-JUL   122.00 123.00 120.00 120.48 0.00 167,500
EFERT-JUL   65.30 65.50 64.67 64.87 0.00 826,000
DGKC-JUL   192.00 193.00 190.50 191.46 0.00 636,500
SEARL-JUL   555.03 557.00 538.11 539.42 0.00 578,000
FFBL-JUL   54.00 54.06 53.25 53.32 0.00 130,000
AKBL-JUL   18.50 18.50 18.50 18.50 0.00 500
TRG-JUL   34.90 35.05 33.65 33.82 0.00 4,996,500
FCCL-JUL   36.15 36.44 35.76 36.00 0.00 98,000
OGDC-JUL   141.00 141.90 138.90 139.11 0.00 405,500
NCL-JUL   35.60 36.24 34.65 35.58 0.00 76,500
PIOC-JUL   110.00 110.00 107.75 107.88 0.00 73,500
HASCOL-JUL   199.00 200.80 195.48 196.43 0.00 128,000
PTC-JUL   15.20 15.30 14.98 15.10 0.00 218,000
BAFL-JUL   25.59 25.59 25.51 25.51 0.00 1,500
PPL-JUL   159.24 160.00 155.75 156.02 0.00 72,500
HUMNL-JUL   10.33 10.35 10.28 10.35 0.00 4,500
KEL-JUL   8.23 8.30 8.02 8.13 0.00 4,493,500
PAEL-JUL   66.30 66.30 65.00 65.07 0.00 1,289,000
AICL-JUL   49.74 50.40 49.05 49.87 0.00 552,000
FATIMA-JUL   33.80 34.89 33.80 34.00 0.00 490,500
SSGC-JUL   28.00 28.25 27.60 27.72 0.00 1,038,000
PSO-JUL   377.01 382.50 374.94 377.34 0.00 173,000
SNGP-JUL   37.19 37.55 36.43 36.56 0.00 3,958,000
TPL-JUL   12.75 12.99 12.61 12.66 0.00 375,000
DCL-JUL   14.94 15.05 14.50 14.54 0.00 1,504,000
POWER-JUL   10.50 10.54 10.45 10.50 0.00 29,500
EFOODS-JUL   168.00 168.00 164.25 164.56 0.00 598,000
HUBC-JUL   119.20 121.30 119.20 120.93 0.00 9,000
BOP-JUL   8.30 8.30 8.11 8.17 0.00 118,000
ENGRO-JUL   333.06 339.00 333.00 335.17 0.00 1,019,000
FFC-JUL   115.50 115.92 115.00 115.21 0.00 13,500
ISL-JUL   35.20 36.00 35.20 36.00 0.00 16,000

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