ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Sunday, September 15, 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 September 13, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 31,614.09 31,630.07 31,279.83 31,481.31 -65.30 82,910,910
KSE-30 KSE-30 Index 14,919.31 14,938.27 14,722.93 14,834.17 -81.69 55,948,600
KSE-ALL KSE All Share Index 23,089.29 23,109.83 22,934.99 23,038.00 -12.83 103,093,650
KSE-MI30 KSE Meezan Index 49,650.21 49,787.49 49,102.08 49,716.77 254.51 52,807,900
KSE-MIALL KSE Islamic All Share Index 14,613.35 14,643.58 14,481.69 14,594.62 24.11 70,161,590
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 241.00 243.88 234.05 240.97 -0.73 2,000
ATLH Atlas Honda Limited 300.00 300.00 300.00 300.00 0.00 100
DFML Dewan Farooque Motors Limited 5.01 5.04 4.96 4.97 -0.04 63,000
GHNL Ghandara Nissan Limited 46.25 48.00 45.70 46.34 0.13 270,500
GHNI Ghandhara Industries Limited 74.30 76.90 73.10 74.14 -0.14 474,600
GAIL Ghani Automobile Industries Limited 3.01 3.06 3.00 3.06 0.05 37,500
HINO HinoPak Motors Limited 276.00 276.44 261.00 261.65 -11.35 2,900
HCAR Honda Atlas Cars (Pakistan) Limited 134.66 137.00 130.50 131.85 -4.24 169,800
INDU Indus Motor Company Limited 1,057.00 1,057.00 976.00 982.64 -24.19 10,640
MTL Millat Tractors Limited 723.50 728.90 695.00 699.56 -26.90 75,800
PSMC Pak Suzuki Motor Company Limited 163.00 163.49 158.52 159.74 -3.72 108,500
SAZEW Sazgar Engineering Works Limited 208.01 214.99 208.00 212.01 -3.52 1,600
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 174.59 174.59 174.59 174.59 0.00 100
ATBA Atlas Battery Limited 82.00 82.00 82.00 82.00 -0.83 600
BWHL Baluchistan Wheels Limited 42.28 42.28 42.28 42.28 2.01 500
EXIDE Exide Pakistan Limited 117.50 118.90 117.00 118.82 2.74 3,800
GTYR General Tyre and Rubber Co. of Pakistan Limited 38.03 40.64 38.03 40.64 1.93 534,000
LOADS Loads Limited 11.80 12.22 11.77 11.91 -0.15 75,500
THALL Thal Limited 240.00 249.00 240.00 247.68 3.12 17,400
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 56.10 56.22 56.10 56.22 2.67 7,000
PAEL Pak Elektron Limited 15.71 16.26 15.57 16.17 0.43 5,114,000
SIEM Siemens Pakistan Engineering Co. Limited 612.00 612.00 612.00 612.00 0.00 250
WAVES Waves Singer Pakistan Limited 18.48 19.16 18.31 19.15 0.99 236,000
CEMENT (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 88.00 88.00 86.50 86.56 -1.11 5,500
BWCL Bestway Cement Limited 88.12 91.50 88.00 91.45 -2.88 2,000
CHCC Cherat Cement Company Limited 28.75 29.28 27.89 28.02 -0.24 555,500
DGKC D.G. Khan Cement Company Limited 47.69 48.24 46.51 47.81 0.12 4,018,000
DCL Dewan Cement Limited 6.18 6.18 6.00 6.06 -0.06 208,000
FCCL Fauji Cement Company Limited 13.58 13.71 13.26 13.40 -0.11 3,527,500
FLYNG Flying Cement Company Limited 13.01 14.04 13.00 14.04 0.14 4,500
GWLC Gharibwal Cement Limited 8.60 8.98 8.50 8.56 -0.18 64,500
JVDC Javedan Corporation Limited 28.51 28.51 28.50 28.50 -0.24 37,000
KOHC Kohat Cement Limited 46.60 46.60 45.25 45.76 0.11 57,000
LUCK Lucky Cement Limited 362.00 374.53 355.00 373.40 16.70 1,297,400
MLCF Maple Leaf Cement Factory Limited 16.90 17.05 16.26 16.65 -0.22 7,524,000
PIOC Pioneer Cement Limited 22.49 22.60 21.70 21.78 -0.42 1,321,500
POWER Power Cement Limited 4.94 4.98 4.85 4.91 0.00 126,000
SMCPL Safe Mix Concrete Limited 6.25 6.25 6.00 6.00 0.05 2,500
THCCL Thatta Cement Company Limited 7.39 7.39 7.05 7.15 -0.22 9,500
CHEMICAL (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 2.49 2.57 2.46 2.54 0.04 175,000
AKZO Akzo Nobel Pakistan Limited 87.00 88.25 87.00 88.25 0.00 200
BIFO Biafo Industries Limited 152.00 155.60 152.00 155.60 -3.69 2,700
DAAG Data Agro Limited 8.25 8.25 8.25 8.25 -0.23 1,500
DOL Descon Oxychem Limited 13.15 13.39 13.00 13.06 -0.21 337,500
DYNO Dynea Pakistan Limited 67.98 67.98 67.98 67.98 0.98 500
EPCL Engro Polymer and Chemicals Limited 23.50 24.68 23.41 24.51 0.91 2,192,000
GGL Ghani Gases Limited 7.40 7.49 7.26 7.37 -0.13 9,500
ICI I.C.I. Pakistan Limited 438.00 438.00 438.00 438.00 0.49 100
ICL Ittehad Chemical Limited 19.25 20.00 19.25 19.33 -0.25 74,500
LOTCHEM Lotte Chemical Pakistan Limited 15.01 15.19 14.72 14.82 -0.26 4,781,000
NICL Nimir Industrial Chemicals Limited 53.50 53.50 53.50 53.50 1.82 500
NRSL Nimir Resins Limited 5.10 5.23 5.04 5.06 -0.06 225,000
PGCL Pakistan Gum and Chemiclas Limited 248.00 252.00 248.00 251.63 11.62 3,500
PAKOXY Pakistan Oxygen Limited 110.00 111.00 110.00 110.29 -2.98 1,400
SARC Sardar Chemical Industries Limited 13.89 15.09 13.89 14.69 -0.20 31,500
SPL Sitara Peroxide Limited 16.11 16.22 15.70 16.05 -0.25 22,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 6.00 6.20 6.00 6.20 0.07 1,026,500
HGFA HBL Growth Fund 7.75 7.75 7.75 7.75 0.00 7,500
TSMF Tri-Star Mutual Fund Limited 2.45 2.45 2.01 2.05 0.05 41,500
COMMERCIAL BANKS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 86.50 88.00 86.00 86.04 -0.57 4,700
AKBL Askari Bank Limited 18.16 19.45 18.00 18.73 0.24 118,500
BAFL Bank Al-Falah Limited 41.00 41.39 40.40 40.53 -0.85 693,500
BAHL Bank Al-Habib Limited 70.80 70.80 67.28 67.92 -1.08 350,500
BOK Bank Of Khyber Limited 10.97 11.00 10.84 10.91 -0.02 13,000
BOP Bank Of Punjab Limited 7.98 8.15 7.91 8.03 0.07 2,091,500
BIPL Bankislami Pakistan Limited 11.90 11.90 11.90 11.90 -0.05 500
FABL Faysal Bank Limited 16.25 16.49 15.92 16.49 0.18 9,000
HBL Habib Bank Limited 122.00 123.50 118.35 118.96 -4.32 1,201,800
HMB Habib Metropolitan Bank Limited 29.99 29.99 29.99 29.99 -0.01 3,000
MCB MCB Bank Limited 174.93 174.93 168.66 169.05 -3.77 108,000
MEBL Meezan Bank Limited 71.60 72.44 71.50 71.83 -0.30 126,000
NBP National Bank Of Pakistan 29.90 30.30 29.60 30.03 0.38 925,500
SILK Silkbank Limited 0.87 0.87 0.82 0.84 -0.01 230,500
SNBL Soneri Bank Limited 10.45 10.45 10.45 10.45 0.56 500
SCBPL Standard Chartered Bank Limited 23.40 23.40 23.40 23.40 0.57 500
SMBL Summit Bank Limited 0.60 0.63 0.53 0.58 -0.02 264,500
UBL United Bank Limited 134.50 135.50 132.99 135.01 0.91 487,500
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 18.25 18.25 18.25 18.25 -0.78 1,000
ASL Aisha Steel Mills Limited 6.61 7.40 6.60 7.13 0.38 842,500
ASTL Amreli Steels Ltd. 18.49 18.92 18.30 18.92 1.00 850,000
BCL Bolan Casting Limited 31.00 31.00 31.00 31.00 0.00 1,000
CSAP Crescent Steel & Allied Products Limited 35.50 37.47 35.50 37.47 1.78 80,000
DSL Dost Steels Limited 3.34 3.45 3.22 3.37 0.07 711,500
DKL Drekkar Kingsway Limited 1.95 2.30 1.95 2.30 0.65 2,000
HSPI Huffaz Seamless Pipe Industries Limited 15.99 16.25 15.50 15.75 0.15 3,500
INIL International Industries Limited 75.90 78.00 74.00 75.75 0.20 1,813,500
ISL International Steels Limited 39.60 41.27 39.35 41.01 0.05 2,247,000
ITTEFAQ Ittefaq Iron Industries Limited 6.28 6.28 5.90 6.02 0.01 857,000
KSBP K.S.B. Pumps Co. Limited 90.99 90.99 90.99 90.99 2.99 1,500
MUGHAL Mughal Iron and Steel Industries Limited 28.10 28.93 27.50 28.93 1.37 752,000
PECO Pakistan Engineering Company Limited 161.70 161.70 161.70 161.70 7.70 200
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 20.47 20.50 20.47 20.50 0.99 3,000
ENGRO Engro Corporation Limited 260.26 261.87 257.10 259.69 -7.15 454,400
EFERT Engro Fertilizers Limited 71.00 72.45 70.01 71.97 1.14 2,981,000
FATIMA Fatima Fertilizer Company Limited 25.51 26.99 25.10 25.65 -0.43 127,500
FFBL Fauji Fertilizer Bin Qasim Limited 16.29 16.30 15.85 15.94 -0.21 171,500
FFC Fauji Fertilizer Company Limited 93.00 93.45 92.00 92.83 -0.05 349,000
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 10.90 11.15 10.70 10.79 -0.14 30,500
PREMA At-Tahur Limited 14.99 15.29 14.99 15.00 0.05 31,500
CLOV Clover Pakistan Limited 63.50 63.50 58.80 62.47 1.33 3,500
FFL Fauji Foods Limited 10.90 11.13 10.60 10.84 0.04 2,505,000
FCEPL Frieslandcampins Engro Foods Limited 47.85 48.85 47.30 47.85 0.65 67,000
MFL Matco Foods Limited 20.61 21.45 20.61 21.19 0.14 59,000
MFFL Mitchells Fruit Farms Limited 242.25 242.25 242.25 242.25 -12.75 200
MUREB Murree Brewery Company Limited 739.85 739.85 739.85 739.85 6.85 50
NATF National Foods Limited 153.01 155.00 152.60 154.63 2.12 3,500
QUICE Quice Food Limited 2.54 2.62 2.50 2.60 0.10 35,500
RMPL Rafhan Maize Products Limited 6,000.00 6,000.00 6,000.00 6,000.00 -300.00 20
TREET Treet Corporation Limited 13.93 14.70 13.63 14.34 0.41 632,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 4.89 5.00 4.89 5.00 0.07 5,000
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 3.30 3.43 3.20 3.21 -0.17 122,500
GHGL Ghani Glass Limited 42.00 42.50 42.00 42.35 0.55 3,000
GGGL Ghani Global Glass Limited 5.15 5.15 5.00 5.00 0.25 15,000
GVGL Ghani Value Glass Limited 35.75 35.75 34.61 35.00 -0.75 3,000
STCL Shabbir Tiles and Ceramics Limited 9.05 9.20 9.00 9.06 -0.14 42,000
TGL Tariq Glass Industries Limited 74.50 75.00 73.60 73.61 -1.27 31,000
INSURANCE (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 29.01 30.00 29.01 29.94 0.44 6,500
ALAC Askari Life Assurance Company Limited 6.06 6.69 6.06 6.54 0.07 6,500
ATIL Atlas Insurance Limited 48.51 49.25 48.51 49.01 -1.99 4,500
CSIL Crescent Star Insurance Company Limited 1.29 1.29 1.23 1.29 0.00 40,500
CYAN Cyan Limited 18.61 19.50 18.40 18.52 -0.53 3,000
EFUG EFU General Insurance Limited 73.50 73.50 73.50 73.50 3.50 1,000
JLICL Jubilee Life Insurance Company Limited 217.53 217.53 217.53 217.53 10.35 100
PAKRI Pakistan Reinsurance Company Limited 17.30 17.58 17.25 17.44 0.06 15,000
PIL PICIC Insurance Limited 0.89 0.89 0.72 0.88 0.09 13,500
UNIC United Insurance Company of Pakistan Limited 8.17 8.44 8.00 8.03 -0.44 18,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 32.23 32.49 32.20 32.24 0.00 937,000
AHL Arif Habib Limited 30.26 32.90 30.26 31.24 -0.61 13,500
BIPLS BIPL Securities Limited 8.83 8.83 8.83 8.83 0.99 500
DEL Dawood Equities Limited 2.28 2.30 2.28 2.30 -0.06 2,000
DAWH Dawood Hercules Corporation Limited 113.50 114.50 113.25 113.89 -1.11 8,400
EFGH EFG Hermes Pakistan Limited 8.10 8.10 8.10 8.10 -0.90 500
ESBL Escorts Investment Bank Limited 10.00 10.00 9.95 9.97 -0.20 3,500
FCSC First Capital Securites Corporation Limited 0.80 0.90 0.76 0.81 -0.04 225,500
FDIBL First Dawood Investment Bank Limited 1.38 1.42 1.25 1.30 -0.07 71,500
FNEL First National Equities Limited 3.70 4.50 3.70 4.50 0.80 9,500
ICIBL Invest Capital Investment Bank Limited 0.84 0.84 0.74 0.75 0.00 9,000
JSCL Jahangir Siddiqui Company Limited 7.11 7.58 7.11 7.46 -0.16 34,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 22.75 23.70 22.75 23.64 1.06 181,500
NEXT Next Capital Limited 5.20 6.51 5.20 6.51 0.31 2,000
PSX Pakistan Stock Exchange Limited 8.47 8.63 8.40 8.57 0.11 301,500
PASL Pervez Ahmed Securities Limited 0.63 0.65 0.58 0.58 -0.05 182,000
TRIBL Trust Investment Bank Limited 0.72 0.72 0.72 0.72 -0.05 2,000
LEASING COMPANIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 1.60 1.60 1.60 1.60 -0.46 500
OLPL Orix Leasing Pakistan Limited 26.00 26.49 25.90 25.96 -0.31 248,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,205.10 1,205.10 1,190.00 1,201.00 -0.09 35,820
LEUL Leather Up Industries Limited 11.80 12.00 11.80 12.00 0.93 1,500
SRVI Service Industries Limited 499.99 499.99 499.99 499.99 9.99 100
MISCELLANEOUS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AKGL Al-Khair Gadoon Limited 11.85 11.85 11.85 11.85 0.39 500
ECOP Ecopack Limited 12.50 13.00 12.50 13.00 0.50 11,000
PACE Pace (Pakistan) Limited 1.44 1.44 1.40 1.44 -0.04 7,000
SHFA Shifa International Hospitals Limited 180.00 188.00 180.00 186.22 -2.28 900
STPL Siddiqsons Tin Plate Limited 9.40 10.00 9.40 9.92 0.27 802,500
SPEL Synthetic Products Enterprises Limited 16.00 17.25 16.00 16.63 0.36 24,000
TRIPF Tri-Pack Films Limited 52.02 52.20 52.00 52.01 -0.99 4,500
UBDL United Brands Limited 13.50 13.50 13.50 13.50 -0.50 2,000
MODARABAS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.88 7.88 7.24 7.33 -0.06 4,500
FHAM First Habib Modarba Limited 9.65 9.74 9.61 9.71 0.11 29,500
PMI First Prudential Modarba 0.81 0.81 0.75 0.75 -0.05 17,000
FUDLM First UDL Modarba 5.50 5.50 5.31 5.50 0.00 8,000
MODAM Modaraba Al - Mali 2.15 3.50 2.15 2.96 -0.05 6,500
ORIXM Orix Modaraba 16.75 16.90 16.10 16.20 -0.69 21,500
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 869.00 869.98 830.10 841.35 -32.23 58,400
OGDC Oil and Gas Development Company Limited 119.98 122.48 117.52 119.91 0.47 6,819,500
POL Pakistan Oilfields Limited 358.00 359.95 355.00 357.58 -1.68 223,300
PPL Pakistan Petroleum Limited 123.49 124.47 120.12 123.33 1.17 1,918,300
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 270.00 278.15 264.10 275.43 4.65 25,800
HASCOL Hascol Petroleum Limited 23.21 23.21 23.21 23.21 -1.22 72,500
HTL Hi-Tech Lubricants Limited 18.50 18.50 17.52 17.52 -1.00 665,500
PSO Pakistan State Oil Company Limited 140.37 140.60 138.00 139.55 -0.82 677,400
SHEL Shell Pakistan Limited 131.00 131.00 125.95 129.45 0.30 34,200
SNGP Sui Northern Gas Pipelines Limited 60.00 61.00 59.25 60.53 0.64 2,219,000
SSGC Sui Southern Gas Company Limited 15.77 16.20 15.70 16.04 0.16 692,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 27.00 27.00 26.35 26.75 -0.26 55,000
CPPL Cherat Packaging Limited. 62.15 64.90 62.10 63.57 0.59 101,500
MERIT Merit Packaging Limited 13.75 13.75 13.42 13.53 -0.21 10,500
PKGS Packages Limited 276.01 280.20 275.00 280.00 -2.45 10,100
RPL Roshan Packages Limited 12.01 12.02 12.00 12.01 -0.19 10,500
SEPL Security Paper Limited 81.00 81.00 81.00 81.00 1.90 2,500
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 320.00 320.00 320.00 320.00 0.00 300
AGP AGP Limited 56.50 56.99 56.00 56.99 0.93 8,000
FEROZ Ferozsons Laboratories Limited 93.10 95.40 92.10 94.44 0.57 19,100
GLAXO GlaxoSmithKline (Pakistan) Limited 88.49 88.49 85.00 85.10 -0.76 44,000
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 195.00 199.00 187.15 194.52 -2.48 4,000
HINOON Highnoon Laboratories Limited 248.02 255.00 248.00 255.00 4.92 1,100
IBLHL IBL HealthCare Limited 25.75 25.75 24.80 25.33 0.23 4,000
MACTER Macter International Limited 60.89 60.89 60.89 60.89 2.89 500
SAPL Sanofi-Aventis Pakistan Limited 463.75 463.75 463.75 463.75 0.00 50
SEARL The Searle Company Limited 138.99 142.42 136.20 141.59 2.76 766,200
WYETH Wyeth Pakistan Limited 606.00 610.00 606.00 610.00 10.00 100
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 23.00 23.75 22.80 23.52 0.67 150,500
HUBC Hub Power Company Limited 74.16 74.90 72.00 72.52 -1.64 2,965,500
KEL K-Electric Limited 3.42 3.47 3.36 3.37 -0.05 3,012,000
KOHE Kohinoor Energy Limited 38.50 38.50 38.50 38.50 0.13 15,500
KAPCO Kot Addu Power Company Limited 30.30 30.96 30.30 30.96 1.47 1,197,500
LPL Lalpir Power Limited 10.55 11.50 10.50 11.50 0.50 31,000
NCPL Nishat Chunian Power Limited 16.25 16.40 16.25 16.34 -0.06 23,000
NPL Nishat Power Limited 22.50 22.50 22.25 22.50 0.33 97,500
PKGP PAKGEN Power Limited 11.20 12.24 10.87 11.05 -0.82 21,000
SPWL Saif Power Limited 15.65 15.71 15.65 15.65 0.14 26,000
TSPL Tri-Star Power Limited 1.96 2.39 1.95 1.95 -0.15 2,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 9.80 9.85 9.80 9.80 0.00 65,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 70.12 74.30 70.00 73.72 2.82 996,000
BYCO Byco Petroleum Pakistan Limited 5.12 5.24 5.05 5.17 -0.02 344,000
NRL National Refinery Limited 94.95 100.04 94.51 97.75 2.47 649,700
PRL Pakistan Refinery Limited 12.16 12.45 12.00 12.22 -0.06 114,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 19.50 19.78 17.80 17.80 -1.14 1,500
AABS Al-Abbas Sugar Mills Limited 180.00 194.34 180.00 194.00 8.90 2,800
ANSM Ansari Sugar Mills Limtied 4.00 4.00 4.00 4.00 0.00 1,500
DWSM Dewan Sugar Mills Limited 2.20 2.28 2.00 2.28 0.28 72,000
HAL Habib-ADM Limited 39.49 39.50 39.49 39.50 0.00 2,000
HWQS Haseeb Waqas Sugar Mills Limited 2.67 2.67 2.15 2.23 0.02 23,500
IMSL Imperial Sugar Limited 12.00 12.50 11.99 12.45 0.45 108,500
SKRS Sakrand Sugar Mills Limited 7.79 7.80 7.79 7.80 -0.04 1,000
SANSM Sanghar Sugar Mills Limited 26.00 26.00 26.00 26.00 0.11 2,000
SML Shakarganj Limited 28.00 28.00 27.60 27.60 -1.38 1,000
SASML Sind Abadgar Sugar Mills Limited 17.00 17.00 17.00 17.00 -0.49 500
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 489.00 489.90 489.00 489.90 9.93 200
TRPOL Tri-Star Polyester Limited 7.10 7.10 7.00 7.08 0.00 2,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 29.15 30.46 28.25 29.53 0.39 117,000
HUMNL Hum Network Limited 2.45 2.51 2.45 2.47 -0.03 39,500
MDTL Media Times Limited 0.70 0.70 0.70 0.70 -0.02 75,000
NETSOL NetSol Technologies Limited 54.70 55.15 53.00 53.84 -1.25 252,500
PAKD Pak Datacom Limited 45.70 45.88 42.27 42.27 -2.22 1,500
PTC Pakistan Telecommunication Company Limited 6.80 6.92 6.78 6.81 -0.04 65,000
SYS Systems Limited 85.00 86.00 85.00 86.00 0.80 21,000
TELE Telecard Limited 1.02 1.09 1.02 1.03 -0.03 171,500
TPL TPL Corp Limited 3.00 3.10 2.95 3.01 0.00 62,500
TRG TRG Pakistan Limited 13.27 13.41 12.92 13.18 -0.08 1,725,000
WTL WorldCall Telecom Limited 0.95 1.04 0.94 0.98 0.00 4,348,000
TEXTILE COMPOSITE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 8.00 8.00 7.84 7.90 -0.01 53,500
BTL Blessed Textile Mills Limited 226.37 226.37 226.37 226.37 -11.86 200
CRTM Crescent Textile Mills Limited 23.05 23.48 22.57 22.68 -1.07 36,000
FASM Faisal Spinning Mills Limited 217.64 240.53 217.64 240.27 11.19 400
FML Feroze 1888 Mills Limited 98.59 100.00 95.75 98.43 -2.19 31,500
GFIL Ghazi Fabrics International Limited 2.00 2.00 2.00 2.00 0.00 500
GATM Gul Ahmed Textile Mills Limited 45.00 45.25 44.25 44.98 -0.21 413,000
ILP Interloop Limited 39.99 40.30 39.80 40.11 0.16 18,000
JUBS Jubilee Spinning and Weaving Mills Limited 2.50 2.50 2.50 2.50 -0.01 14,000
KOIL Kohinoor Industries Limited 2.75 2.75 2.69 2.69 0.19 1,000
KTML Kohinoor Textile Mills Limited 22.95 23.00 22.40 22.48 0.02 857,000
MSOT Masood Textile Mills Limited 49.16 49.16 49.16 49.16 -2.57 500
NCL Nishat Chunian Limited 33.30 33.30 32.92 33.10 0.06 167,500
NML Nishat Mills Limited 81.95 82.25 79.55 81.96 1.30 744,100
REDCO Redco Textiles Limited 2.80 2.80 2.80 2.80 0.54 500
REWM Reliance Weaving Mills Limited 27.82 27.82 27.82 27.82 1.32 500
SFAT Safa Textiles Limited 2.00 2.70 1.90 2.19 -0.25 8,000
ZAHID Zahidjee Textile Mills Limited 9.56 9.56 9.56 9.56 -0.95 500
TEXTILE SPINNING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.54 0.65 0.54 0.59 0.00 32,500
BILF Bilal Fibres Limited 1.50 1.68 1.50 1.53 -0.06 6,000
CWSM Chakwal Spinning Mills Limited 1.31 1.36 1.30 1.30 -0.08 7,500
CTM Colony Textile Mills Limited 2.59 2.59 2.40 2.43 -0.02 10,500
DSIL D.S. Industires Limited 1.31 1.42 1.31 1.38 0.07 11,500
DFSM Dewan Farooque Spinning Mills Limited 1.20 1.20 1.19 1.19 0.00 1,000
GADT Gadoon Textile Mills Limited 130.00 135.90 129.10 135.05 5.55 11,600
HIRAT Hira Textile Mills Limited 3.02 3.05 2.76 2.99 -0.01 69,000
KOSM Kohinoor Spinning Mills Limited 1.05 1.10 1.00 1.07 -0.08 69,000
LMSM Land Mark Spinning Industries Limited 7.50 7.50 7.50 7.50 1.00 500
NCML Nazir Cotton Mills Limited 2.21 2.80 2.20 2.79 -0.11 9,000
RAVT Ravi Textile Mills Limited 2.50 2.51 2.50 2.51 0.01 1,000
SSML Saritow Spinning Mills Limited 4.24 4.25 4.24 4.25 0.21 2,000
TATM Tata Textile Mills Limited 20.99 21.98 20.99 21.36 0.37 4,500
TEXTILE WEAVING (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
YOUW Yousuf Weaving Mills Limited 1.60 1.75 1.60 1.69 0.10 10,000
ZTL Zephyr Textile Limited 5.20 5.75 5.00 5.38 -0.42 13,000
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.65 4.94 4.42 4.74 0.07 587,000
PIBTL Pakistan International Bulk Terminal Limited 7.31 7.40 7.16 7.27 -0.06 709,000
PICT Pakistan International Container Terminal Limited 145.00 146.00 145.00 146.00 5.63 400
PNSC Pakistan National Shipping Corporation Limited 58.30 59.76 58.30 58.87 1.88 6,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 189.99 189.99 189.99 189.99 -9.99 100
SSOM S.S. Oil Mills Limited 24.90 25.35 24.50 25.35 1.20 5,000
UNITY Unity Foods Limited 8.79 9.09 8.61 8.88 0.16 7,126,000
FUTURE CONTRACTS (Number of traded companies in sector: 49)
Symbol Company Name Open High Low Close Change Volume
PIOC-SEP   22.25 22.60 21.80 21.89 -0.41 819,000
SEARL-SEP   138.01 142.49 136.23 141.58 2.50 1,234,000
NCL-SEP   33.50 33.50 33.01 33.34 0.16 7,500
PAEL-SEP   15.71 16.29 15.60 16.20 0.43 3,827,000
FCEPL-SEP   48.00 49.00 47.31 47.31 -0.63 30,000
GTYR-SEP   38.80 40.49 38.80 40.49 1.92 164,000
POL-SEP   356.00 360.45 355.10 358.19 -2.45 11,000
ENGRO-SEP   260.00 261.00 257.50 260.17 -0.33 111,500
LOTCHEM-SEP   15.10 15.21 14.77 14.84 -0.30 754,500
KAPCO-SEP   30.50 30.98 30.50 30.98 1.47 496,000
UNITY-SEP   8.71 9.09 8.63 8.92 0.17 3,826,500
GHNI-SEP   74.01 76.60 73.50 74.38 -0.19 195,000
BOP-SEP   7.94 8.16 7.90 8.10 0.14 397,500
SSGC-SEP   16.00 16.30 16.00 16.04 0.09 271,000
ATRL-SEP   70.75 74.59 70.33 74.01 2.83 1,413,500
DGKC-SEP   47.30 47.93 46.15 47.66 0.36 9,332,000
FFBL-SEP   16.00 16.20 15.91 16.03 -0.07 84,500
HASCOL-SEP   23.23 23.23 23.23 23.23 -1.22 37,000
NRL-SEP   94.50 99.64 94.45 98.10 3.20 268,500
NBP-SEP   30.00 30.45 29.65 30.18 0.21 323,500
FCCL-SEPB   12.69 12.85 12.30 12.73 0.17 2,631,500
ISL-SEP   39.55 41.30 39.15 40.95 1.46 3,298,500
NETSOL-SEP   55.00 55.30 52.80 54.08 -1.19 204,500
HUBC-SEP   73.61 74.65 72.01 72.62 -1.19 555,500
PPL-SEP   122.55 124.00 120.22 123.52 1.25 1,213,500
PSO-SEP   140.99 141.00 137.75 139.89 -0.58 501,500
FCCL-SEP   13.60 13.72 13.25 13.38 -0.14 3,253,000
UBL-SEP   134.50 135.00 134.39 135.00 0.72 8,000
LUCK-SEP   359.99 373.85 354.00 372.12 16.07 1,721,000
PIBTL-SEP   7.31 7.38 7.19 7.31 -0.01 147,500
FFL-SEP   10.80 11.24 10.71 10.96 0.13 1,239,500
INIL-SEP   75.99 78.00 74.50 75.98 0.54 1,239,500
AKBL-SEP   19.14 19.14 19.14 19.14 0.69 4,500
EFERT-SEP   66.00 67.35 65.65 67.08 1.03 154,000
MLCF-SEP   16.96 17.10 16.25 16.63 -0.24 8,151,000
NML-SEP   80.40 82.50 80.00 82.02 1.82 195,500
EPCL-SEP   23.55 24.59 23.43 24.47 0.77 527,500
DOL-SEP   13.20 13.36 13.05 13.12 -0.21 69,500
KEL-SEP   3.42 3.47 3.37 3.41 0.00 468,000
OGDC-SEP   119.44 122.50 117.85 120.10 0.30 4,473,500
PSMC-SEP   163.50 163.50 159.25 160.26 -3.60 107,500
GHNL-SEP   46.00 47.80 46.00 46.51 0.26 60,000
TRG-SEP   13.42 13.43 12.95 13.22 -0.08 2,669,500
CHCC-SEP   28.25 28.50 27.60 27.86 0.02 314,500
FFC-SEP   92.00 93.25 91.51 93.25 0.64 26,500
HBL-SEP   122.45 123.25 118.50 119.02 -4.77 290,000
MUGHAL-SEP   28.00 28.78 27.30 28.78 1.37 758,000
ASTL-SEP   18.25 18.82 18.00 18.82 1.00 1,157,000
MCB-SEP   171.01 171.10 170.00 170.00 -3.00 12,000

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