ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Sunday, December 16, 2018

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 December 14, 2018.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 38,062.64 38,597.98 38,032.46 38,585.66 574.03 65,902,170
KSE-30 KSE-30 Index 18,122.61 18,419.57 18,116.49 18,405.91 315.86 37,950,020
KSE-ALL KSE All Share Index 28,058.70 28,351.96 28,047.78 28,326.96 307.20 98,522,230
KSE-MI30 KSE Meezan Index 64,174.42 65,254.63 64,000.41 65,132.10 1,128.26 35,601,320
KSE-MIALL KSE Islamic All Share Index 18,724.24 18,935.91 18,700.17 18,919.89 245.38 56,785,860
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 559.00 559.00 559.00 559.00 1.33 150
DFML Dewan Farooque Motors Limited 17.09 17.48 16.85 17.22 0.46 295,000
GHNL Ghandara Nissan Limited 102.90 106.50 102.25 105.28 2.86 553,200
GHNI Ghandhara Industries Limited 255.99 265.00 250.50 263.27 10.88 143,350
GAIL Ghani Automobile Industries Limited 6.15 6.23 6.06 6.23 0.14 24,000
HCAR Honda Atlas Cars (Pakistan) Limited 179.50 186.00 177.51 182.70 4.88 411,100
INDU Indus Motor Company Limited 1,190.00 1,202.89 1,188.00 1,195.08 7.30 1,940
MTL Millat Tractors Limited 863.00 890.00 850.00 878.97 17.40 15,860
PSMC Pak Suzuki Motor Company Limited 194.94 200.73 192.65 196.38 5.20 205,400
SAZEW Sazgar Engineering Works Limited 251.00 263.85 250.00 259.96 0.96 24,200
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 202.02 211.00 202.02 210.00 3.02 2,100
ATBA Atlas Battery Limited 190.00 194.00 190.00 193.50 3.50 800
BWHL Baluchistan Wheels Limited 81.00 82.90 81.00 82.17 3.17 500
EXIDE Exide Pakistan Limited 235.99 236.25 235.99 236.25 11.25 4,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 79.99 81.90 79.74 81.08 1.31 209,000
LOADS Loads Limited 22.00 22.70 21.75 22.17 0.42 174,000
THALL Thal Limited 402.50 403.00 391.25 398.84 0.27 74,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 100.00 100.00 100.00 100.00 0.00 600
JOPP Johnson and Phillips (Pakistan) Limited 62.00 62.00 60.72 60.72 -3.18 11,500
PAEL Pak Elektron Limited 25.00 25.60 24.91 25.40 0.41 4,795,500
PCAL Pakistan Cables Limited 158.00 164.00 158.00 164.00 -1.00 1,300
SIEM Siemens Pakistan Engineering Co. Limited 900.00 900.00 891.00 893.75 20.18 840
WAVES Waves Singer Pakistan Limited 26.70 27.10 26.21 26.93 0.94 151,000
CEMENT (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 118.32 119.50 116.10 116.81 -0.19 42,400
BWCL Bestway Cement Limited 110.00 114.00 110.00 114.00 2.61 3,000
CHCC Cherat Cement Company Limited 71.00 72.00 70.00 70.27 0.26 113,000
DGKC D.G. Khan Cement Company Limited 88.60 89.95 88.10 88.54 0.87 1,971,400
DCL Dewan Cement Limited 12.76 13.09 12.65 12.72 -0.04 1,850,500
FCCL Fauji Cement Company Limited 22.25 22.89 22.23 22.57 0.35 2,023,000
FECTC Fecto Cement Limited 35.00 35.00 35.00 35.00 0.50 500
FLYNG Flying Cement Company Limited 16.98 17.90 16.98 17.85 0.94 38,500
GWLC Gharibwal Cement Limited 17.00 17.00 16.82 17.00 0.03 22,500
KOHC Kohat Cement Limited 87.00 88.50 85.00 87.40 0.42 152,800
LUCK Lucky Cement Limited 480.48 486.00 480.48 484.23 5.82 414,650
MLCF Maple Leaf Cement Factory Limited 40.50 41.49 40.40 41.09 0.60 2,087,000
PIOC Pioneer Cement Limited 42.50 43.25 42.00 42.39 0.21 640,500
POWER Power Cement Limited 8.00 8.05 7.88 7.91 0.05 644,500
THCCL Thatta Cement Company Limited 14.50 14.85 14.20 14.40 0.10 58,000
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.15 5.20 5.08 5.16 0.13 191,500
AKZO Akzo Nobel Pakistan Limited 149.51 149.55 144.00 145.80 -2.88 1,900
ARPL Archroma Pakistan Limited 609.00 609.07 570.00 589.81 9.74 49,800
BAPL Bawany Air Product Limited 6.40 6.40 5.50 5.50 0.00 1,000
BERG Berger Paints Pakistan Limited 78.05 83.00 78.02 81.29 0.00 300
BIFO Biafo Industries Limited 221.99 222.00 219.10 219.82 1.65 2,000
DOL Descon Oxychem Limited 31.00 32.10 30.65 31.81 0.91 1,853,000
DYNO Dynea Pakistan Limited 82.00 82.45 80.01 82.03 0.82 5,000
EPCL Engro Polymer and Chemicals Limited 36.59 37.85 36.50 37.63 1.41 4,078,000
GGL Ghani Gases Limited 12.30 12.70 12.30 12.44 -0.05 92,000
ICI I.C.I. Pakistan Limited 765.00 785.00 765.00 781.79 14.59 33,650
ICL Ittehad Chemical Limited 27.15 27.49 27.00 27.42 0.41 8,500
LOTCHEM Lotte Chemical Pakistan Limited 17.31 18.21 17.31 18.01 0.45 6,803,000
NICL Nimir Industrial Chemicals Limited 60.00 60.00 60.00 60.00 0.50 1,000
NRSL Nimir Resins Limited 7.81 8.06 7.60 7.98 0.21 512,500
PAKOXY Pakistan Oxygen Limited 214.45 214.45 214.45 214.45 0.00 100
SARC Sardar Chemical Industries Limited 14.00 14.50 14.00 14.31 0.81 4,000
SITC Sitara Chemical Industries Limited 301.00 314.99 301.00 314.99 14.99 600
SPL Sitara Peroxide Limited 30.88 31.93 30.50 31.81 1.40 1,413,500
WAHN Wah Noble Chemicals Limited 350.00 360.00 350.00 360.00 3.06 300
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 7.41 7.50 7.10 7.38 -0.12 17,000
HGFA HBL Growth Fund 11.00 11.00 11.00 11.00 0.35 80,000
HIFA HBL Investment Fund 3.72 4.39 3.72 4.28 0.27 60,000
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 97.30 101.85 97.30 101.84 4.84 67,500
AKBL Askari Bank Limited 22.60 23.79 22.59 23.59 0.81 377,500
BAFL Bank Al-Falah Limited 47.00 48.01 47.00 47.91 0.93 1,425,500
BAHL Bank Al-Habib Limited 74.00 75.00 73.50 74.23 0.29 441,500
BOK Bank Of Khyber Limited 12.94 12.94 12.94 12.94 0.14 500
BOP Bank Of Punjab Limited 12.55 12.97 12.43 12.74 0.16 11,060,000
FABL Faysal Bank Limited 23.49 23.70 23.49 23.70 0.26 29,500
HBL Habib Bank Limited 129.80 133.00 129.50 132.21 2.60 713,700
HMB Habib Metropolitan Bank Limited 42.85 43.10 42.85 43.04 1.35 29,000
JSBL JS Bank Limited 6.80 6.80 6.65 6.75 0.01 28,500
MCB MCB Bank Limited 191.01 196.95 190.00 194.39 1.05 650,900
MEBL Meezan Bank Limited 89.00 92.00 86.50 90.17 0.45 196,500
NBP National Bank Of Pakistan 46.49 47.40 45.90 46.93 1.10 294,000
SBL Samba Bank Limited 8.50 8.50 8.10 8.10 0.22 2,000
SILK Silkbank Limited 1.15 1.18 1.11 1.12 0.00 246,000
SNBL Soneri Bank Limited 12.48 12.49 12.40 12.45 0.06 30,000
SCBPL Standard Chartered Bank Limited 26.30 26.30 25.01 25.44 0.11 36,500
SMBL Summit Bank Limited 0.90 0.95 0.89 0.92 -0.03 17,000
UBL United Bank Limited 137.90 141.75 137.00 140.05 3.63 519,600
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 33.30 35.44 33.30 35.40 1.19 5,500
ASL Aisha Steel Mills Limited 9.65 10.00 9.51 9.82 0.18 833,000
ASTL Amreli Steels Ltd. 49.39 50.85 49.35 49.93 0.54 1,649,500
BCL Bolan Casting Limited 71.55 73.65 71.55 72.80 1.51 18,600
CSAP Crescent Steel & Allied Products Limited 59.45 60.25 58.40 59.50 0.71 15,000
DSL Dost Steels Limited 5.61 5.84 5.61 5.69 0.01 624,000
DKL Drekkar Kingsway Limited 4.48 4.48 4.30 4.30 -0.07 1,500
HSPI Huffaz Seamless Pipe Industries Limited 22.16 22.45 22.00 22.43 0.26 7,000
INIL International Industries Limited 150.10 158.90 150.10 154.69 3.04 43,800
ISL International Steels Limited 66.48 68.00 65.55 66.76 1.02 1,315,300
ITTEFAQ Ittefaq Iron Industries Limited 10.70 10.93 10.70 10.86 0.18 27,000
MUGHAL Mughal Iron and Steel Industries Limited 39.48 40.20 39.05 39.71 0.82 817,500
PECO Pakistan Engineering Company Limited 177.10 177.10 177.10 177.10 -8.10 200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 29.79 31.39 29.72 30.96 0.79 39,000
DAWH Dawood Hercules Corporation Limited 110.50 119.00 110.50 117.07 1.83 29,900
ENGRO Engro Corporation Limited 297.95 307.94 296.55 307.13 12.22 820,700
EFERT Engro Fertilizers Limited 72.50 73.89 72.31 73.48 1.19 2,051,000
FATIMA Fatima Fertilizer Company Limited 34.20 34.98 34.20 34.84 0.61 86,500
FFBL Fauji Fertilizer Bin Qasim Limited 35.99 36.95 35.50 36.33 0.82 450,500
FFC Fauji Fertilizer Company Limited 94.00 94.50 93.00 94.31 1.03 279,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 23.25 23.70 23.10 23.50 0.41 82,000
PREMA At-Tahur Limited 19.10 20.02 19.05 19.95 0.93 388,500
CLOV Clover Pakistan Limited 138.00 140.00 128.25 138.15 0.15 12,000
EFOODS Engro Foods Limited 86.10 89.40 85.50 88.55 2.98 353,000
FFL Fauji Foods Limited 31.25 32.57 31.25 32.57 1.55 1,205,500
MFL Matco Foods Limited 26.00 27.26 25.90 27.26 1.29 480,000
NATF National Foods Limited 186.00 193.00 186.00 190.50 3.32 196,600
QUICE Quice Food Limited 4.50 4.69 4.50 4.69 0.24 229,000
RMPL Rafhan Maize Products Limited 6,800.00 6,800.00 6,800.00 6,800.00 0.00 20
SHEZ Shezan International Limited 519.74 519.74 519.74 519.74 0.00 50
TREET Treet Corporation Limited 24.61 25.28 24.61 25.07 0.50 210,500
ZIL ZIL Limited 72.97 72.97 72.97 72.97 3.47 600
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 8.28 8.30 8.11 8.19 0.08 100,500
FRCL Frontier Ceramics Limited 20.30 20.30 20.30 20.30 0.98 500
GHGL Ghani Glass Limited 50.00 51.00 50.00 50.29 0.61 18,000
GGGL Ghani Global Glass Limited 9.00 9.14 9.00 9.08 0.13 157,000
GVGL Ghani Value Glass Limited 32.90 32.90 32.90 32.90 -0.70 500
STCL Shabbir Tiles and Ceramics Limited 16.85 17.56 16.68 17.38 0.78 600,500
TGL Tariq Glass Industries Limited 84.60 85.00 83.50 84.04 0.95 15,600
INSURANCE (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 40.89 41.35 40.15 41.07 0.75 41,000
ALAC Askari Life Assurance Company Limited 10.98 11.00 10.98 11.00 0.70 3,500
CENI Century Insurance Company Limited 23.10 23.10 23.10 23.10 -0.41 500
CSIL Crescent Star Insurance Company Limited 1.76 1.99 1.75 1.79 0.06 149,000
CYAN Cyan Limited 39.01 40.90 39.01 40.12 0.62 3,500
EFUG EFU General Insurance Limited 106.90 106.90 106.90 106.90 0.00 200
IGIHL IGI Holdings Limited 209.00 210.00 207.00 208.48 -1.37 19,000
JLICL Jubilee Life Insurance Company Limited 482.00 500.00 482.00 495.00 -4.98 600
PKGI Pakistan General Insurance Company Limited 3.85 3.85 3.22 3.22 0.22 6,000
PAKRI Pakistan Reinsurance Company Limited 35.75 35.75 35.75 35.75 0.63 500
PIL PICIC Insurance Limited 1.74 1.80 1.68 1.70 -0.07 29,000
SHNI Shaheen Insurance Company Limited 4.80 4.80 4.64 4.65 0.45 2,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 24.21 24.60 24.20 24.49 0.20 562,000
AHL Arif Habib Limited 42.89 42.90 42.11 42.11 0.05 5,000
DEL Dawood Equities Limited 3.20 3.20 2.90 2.94 -0.06 300,500
EFGH EFG Hermes Pakistan Limited 20.66 20.66 20.66 20.66 -0.82 2,000
ESBL Escorts Investment Bank Limited 18.30 18.30 17.40 17.58 -0.38 66,500
FCSC First Capital Securites Corporation Limited 1.56 1.70 1.56 1.70 0.02 2,000
FDIBL First Dawood Investment Bank Limited 1.90 1.98 1.82 1.91 0.12 138,000
ICIBL Invest Capital Investment Bank Limited 1.20 1.27 1.15 1.20 0.00 139,000
JSCL Jahangir Siddiqui Company Limited 14.00 14.86 13.75 14.63 0.63 191,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 21.01 23.10 21.01 23.10 1.10 6,000
NEXT Next Capital Limited 7.01 7.01 7.00 7.00 -0.01 18,000
PSX Pakistan Stock Exchange Limited 14.20 14.30 13.82 14.23 0.37 685,500
PASL Pervez Ahmed Securities Limited 0.85 0.85 0.81 0.84 0.00 83,500
SIBL Security Investment Bank Limited 10.68 10.68 10.68 10.68 0.00 1,000
TRIBL Trust Investment Bank Limited 1.60 1.60 1.46 1.49 -0.07 117,500
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 3.11 3.11 2.81 2.81 0.31 1,000
OLPL Orix Leasing Pakistan Limited 28.00 28.00 27.90 27.90 -0.10 17,500
SLCL Security Leasing Corporation Limited 6.90 6.90 6.00 6.52 -0.18 31,500
SLL SME Leasing Limited 2.60 2.60 1.72 2.60 0.00 19,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,515.01 1,535.00 1,515.00 1,523.00 -5.42 140
LEUL Leather Up Industries Limited 13.00 13.00 12.70 12.70 -0.50 2,000
SRVI Service Industries Limited 725.00 725.00 710.00 720.10 0.10 8,250
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 121.99 121.99 121.99 121.99 0.00 500
ECOP Ecopack Limited 15.25 15.25 15.25 15.25 -0.05 2,000
OML Olympia Mills Limited 7.55 8.10 7.55 8.10 1.00 17,500
PACE Pace (Pakistan) Limited 2.03 2.09 2.00 2.02 0.02 196,000
SHFA Shifa International Hospitals Limited 218.75 218.75 215.00 216.33 4.76 700
STPL Siddiqsons Tin Plate Limited 20.09 20.40 19.85 20.01 0.05 1,435,000
SPEL Synthetic Products Enterprises Limited 36.23 36.23 33.76 33.96 -1.57 71,500
TPLP TPL Properties Limited 8.00 8.00 8.00 8.00 0.05 1,000
TRIPF Tri-Pack Films Limited 104.00 104.00 104.00 104.00 2.00 2,000
UBDL United Brands Limited 30.81 32.98 30.81 32.95 0.70 3,500
MODARABAS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.00 7.01 7.00 7.00 0.00 469,000
FECM First Elite Capital Modaraba 2.80 2.80 2.75 2.75 -0.01 2,500
FEM First Equity Modarba 4.09 4.10 3.90 3.90 -0.21 19,500
FHAM First Habib Modarba Limited 10.31 10.31 10.31 10.31 -0.24 500
PAKMI First Pakistan Modarba 1.52 1.52 1.52 1.52 -0.06 500
PMI First Prudential Modarba 1.30 1.44 1.30 1.39 0.05 18,000
FPJM First Punjab Modarba 3.74 3.74 3.74 3.74 0.23 500
HMM Habib Metro Modaraba 9.12 9.32 9.12 9.31 -0.39 1,500
UCAPM UNICAP Modarba 1.00 1.01 0.71 0.82 0.02 20,000
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 1,335.00 1,380.00 1,335.00 1,354.71 29.46 17,760
OGDC Oil and Gas Development Company Limited 140.20 141.00 138.61 139.11 -0.02 872,400
POL Pakistan Oilfields Limited 465.00 468.99 462.51 465.29 3.96 87,550
PPL Pakistan Petroleum Limited 165.00 169.80 164.25 168.82 4.65 235,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 408.99 413.00 404.00 408.41 5.33 5,000
HASCOL Hascol Petroleum Limited 165.01 170.00 162.60 163.77 -1.24 506,100
HTL Hi-Tech Lubricants Limited 66.00 66.00 64.11 64.61 -1.11 74,000
PSO Pakistan State Oil Company Limited 231.00 237.69 228.00 236.58 6.82 306,700
SHEL Shell Pakistan Limited 252.00 255.00 252.00 253.64 3.18 3,300
SNGP Sui Northern Gas Pipelines Limited 71.10 75.69 70.50 75.16 1.26 4,647,000
SSGC Sui Southern Gas Company Limited 22.02 23.07 21.65 23.05 1.07 2,283,000
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 51.50 52.00 51.00 51.25 0.50 45,000
CPPL Cherat Packaging Limited. 159.85 163.80 158.50 162.99 5.89 22,400
MERIT Merit Packaging Limited 18.49 18.49 18.49 18.49 0.27 1,000
PKGS Packages Limited 375.00 383.00 374.96 375.75 2.47 9,100
RPL Roshan Packages Limited 21.00 21.44 20.81 20.94 0.12 43,000
SEPL Security Paper Limited 91.00 92.00 90.50 90.51 1.16 3,900
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AGP AGP Limited 80.99 83.88 80.20 83.24 3.35 99,000
FEROZ Ferozsons Laboratories Limited 153.10 161.11 153.00 161.02 7.58 117,600
GLAXO GlaxoSmithKline (Pakistan) Limited 118.00 122.00 116.00 116.92 -1.00 199,000
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 285.00 289.00 281.30 281.30 -2.20 1,400
HINOON Highnoon Laboratories Limited 313.00 322.00 313.00 313.18 -1.63 4,900
IBLHL IBL HealthCare Limited 49.80 50.00 49.50 49.75 0.38 3,000
SAPL Sanofi-Aventis Pakistan Limited 730.02 760.00 730.02 760.00 6.33 80
SEARL The Searle Company Limited 241.05 245.00 239.00 242.34 -1.18 528,400
WYETH Wyeth Pakistan Limited 1,019.94 1,019.94 1,019.94 1,019.94 0.00 20
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AEL Arshad Energy Limited 5.69 5.69 5.69 5.69 0.29 500
EPQL Engro Powergen Qadirpur Limited 29.50 29.50 29.20 29.26 0.29 12,000
HUBC Hub Power Company Limited 87.98 90.00 87.98 89.56 1.99 705,000
KEL K-Electric Limited 5.59 5.72 5.58 5.65 0.06 2,877,500
KOHP Kohinoor Power Company Limited 2.25 2.25 2.25 2.25 -0.16 1,000
KAPCO Kot Addu Power Company Limited 49.50 50.50 49.50 49.97 0.02 643,500
LPL Lalpir Power Limited 15.25 15.82 15.25 15.35 0.53 94,500
NCPL Nishat Chunian Power Limited 23.10 23.85 23.10 23.27 -0.33 31,500
NPL Nishat Power Limited 25.50 25.60 25.05 25.21 -0.20 16,500
PKGP PAKGEN Power Limited 16.50 17.15 16.50 16.77 0.13 25,000
SPWL Saif Power Limited 24.50 24.50 24.50 24.50 0.00 4,000
TSPL Tri-Star Power Limited 4.04 4.69 4.04 4.65 0.34 60,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.88 12.00 11.88 12.00 0.10 17,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 166.00 169.71 163.00 166.76 1.57 615,600
BYCO Byco Petroleum Pakistan Limited 9.45 9.56 9.40 9.45 0.13 545,000
NRL National Refinery Limited 267.02 276.99 267.00 270.64 0.72 16,500
PRL Pakistan Refinery Limited 25.50 25.80 25.35 25.48 0.10 443,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 27.81 29.75 27.81 27.81 -0.74 7,000
AABS Al-Abbas Sugar Mills Limited 202.00 212.99 200.00 206.57 3.72 6,300
ANSM Ansari Sugar Mills Limtied 13.95 14.50 13.95 14.00 0.22 5,000
CHAS Chashma Sugar Mills Limited. 46.00 46.50 46.00 46.33 0.08 51,500
DWSM Dewan Sugar Mills Limited 5.50 5.74 5.27 5.27 0.12 5,000
FRSM Faran Sugar Mills Limited 78.51 78.51 78.51 78.51 -4.13 2,500
HABSM Habib Sugar Mills Limited 36.00 37.90 36.00 36.26 0.15 62,000
HWQS Haseeb Waqas Sugar Mills Limited 4.50 4.50 4.31 4.49 0.05 12,000
HSM Husein Sugar Mills Limited 21.00 21.00 21.00 21.00 0.00 5,500
IMSL Imperial Sugar Limited 22.00 22.10 20.90 20.98 -1.02 6,000
JDWS J.D.W. Sugar Mills Limited 270.00 281.90 270.00 280.02 10.03 1,000
MRNS Mehran Sugar Mills Limited 98.00 101.99 98.00 101.12 1.41 8,100
NONS Noon Sugar Mills Limited 83.00 83.00 79.00 79.00 -4.00 3,000
PMRS Premier Sugar Mills and Distillery Company Limited 104.17 104.18 104.00 104.03 4.81 6,500
SKRS Sakrand Sugar Mills Limited 24.20 24.71 23.80 24.38 0.84 289,000
SHJS Shahtaj Sugar Mills Limited 54.43 54.43 54.43 54.43 0.00 300
SML Shakarganj Limited 65.55 71.86 65.55 70.00 1.00 10,500
SASML Sind Abadgar Sugar Mills Limited 19.50 20.99 19.50 20.74 0.58 21,000
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
RUPL Rupali Polyester Limited 30.92 30.92 30.92 30.92 1.47 500
TRPOL Tri-Star Polyester Limited 16.60 16.80 16.33 16.61 0.25 61,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 80.50 81.50 79.50 80.10 0.10 84,000
HUMNL Hum Network Limited 5.10 5.10 5.00 5.00 0.00 13,000
MDTL Media Times Limited 0.90 0.95 0.90 0.93 0.01 117,000
NETSOL NetSol Technologies Limited 86.70 91.75 85.60 87.67 -0.01 1,378,500
PAKD Pak Datacom Limited 54.82 57.94 54.82 57.94 0.24 6,000
PTC Pakistan Telecommunication Company Limited 10.05 10.29 10.01 10.13 0.13 81,500
SYS Systems Limited 105.70 112.00 105.70 111.03 2.92 46,500
TELE Telecard Limited 1.45 1.45 1.38 1.40 0.00 175,000
TPL TPL Corp Limited 5.91 6.09 5.90 6.05 0.13 305,000
TRG TRG Pakistan Limited 23.88 24.75 23.85 24.38 0.49 4,052,000
WTL WorldCall Telecom Limited 1.55 1.66 1.53 1.60 0.07 2,297,000
TEXTILE COMPOSITE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 11.98 12.20 11.98 12.07 0.13 302,500
CRTM Crescent Textile Mills Limited 29.40 30.20 28.80 29.83 -0.05 197,500
FML Feroze 1888 Mills Limited 98.29 98.44 95.16 98.07 4.31 289,500
GFIL Ghazi Fabrics International Limited 4.01 4.40 4.00 4.40 0.00 2,000
GATM Gul Ahmed Textile Mills Limited 48.00 49.10 47.85 48.54 1.05 155,000
HAEL Hala Enterprises Limited 12.10 12.10 10.60 11.00 -0.30 2,500
JUBS Jubilee Spinning and Weaving Mills Limited 4.50 4.80 4.50 4.65 0.45 1,000
KOIL Kohinoor Industries Limited 5.02 5.45 5.00 5.05 0.01 9,500
KTML Kohinoor Textile Mills Limited 43.00 43.90 41.95 42.95 0.73 114,000
MTIL Mian Textile Industries Limited 2.89 2.89 2.89 2.89 -0.01 1,000
NCL Nishat Chunian Limited 50.00 51.70 49.99 51.15 1.35 841,000
NML Nishat Mills Limited 130.50 132.40 129.11 132.03 1.86 734,600
REDCO Redco Textiles Limited 3.58 3.58 3.25 3.50 -0.15 9,500
REWM Reliance Weaving Mills Limited 31.60 32.24 31.50 32.24 1.25 9,000
SFLL SFL Limited 145.00 145.00 142.50 142.50 -7.50 500
TOWL Towellers Limited 67.10 67.15 67.10 67.15 3.15 1,500
ZAHID Zahidjee Textile Mills Limited 14.40 14.40 14.40 14.40 -0.10 500
TEXTILE SPINNING (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.28 1.39 1.28 1.32 0.02 21,000
BILF Bilal Fibres Limited 2.39 2.40 2.38 2.40 0.11 11,500
CWSM Chakwal Spinning Mills Limited 2.45 2.51 2.32 2.45 0.03 26,500
CTM Colony Textile Mills Limited 3.52 3.87 3.52 3.87 0.08 2,500
DSIL D.S. Industires Limited 2.65 2.78 2.57 2.60 -0.05 248,500
DFSM Dewan Farooque Spinning Mills Limited 2.55 2.63 2.50 2.58 0.03 7,500
GADT Gadoon Textile Mills Limited 283.00 288.00 280.00 280.00 -8.00 35,200
HIRAT Hira Textile Mills Limited 4.13 4.35 4.10 4.30 0.08 36,000
JKSM J.K. Spinning Mills Limited 27.00 27.00 27.00 27.00 0.85 500
JDMT Janana-de-Malucho Textile Mills Limited 67.00 67.00 67.00 67.00 -1.00 1,500
KSTM Khalid Siraj Textile Mills Limited 2.01 2.97 2.00 2.26 0.26 23,500
KOSM Kohinoor Spinning Mills Limited 2.65 2.70 2.50 2.66 -0.02 57,000
NCML Nazir Cotton Mills Limited 2.50 2.50 2.03 2.31 -0.24 25,000
PRET Premium Textile Mills Limited 229.43 229.45 229.43 229.44 -12.06 200
RAVT Ravi Textile Mills Limited 3.21 3.49 3.21 3.49 0.45 3,000
RUBY Ruby Textile Mills Limited 5.01 5.35 5.01 5.35 -0.25 1,500
SAIF Saif Textile Mills Limited 17.70 17.70 17.70 17.70 0.30 500
SJTM Sajjad Textile Mills Limited 3.00 3.33 3.00 3.33 0.33 3,500
SSML Saritow Spinning Mills Limited 5.60 5.70 5.60 5.70 0.10 6,500
SERT Service Textile Industries Limited 12.35 12.40 12.35 12.40 1.00 22,500
TATM Tata Textile Mills Limited 48.08 48.08 46.00 46.26 -0.03 10,500
TEXTILE WEAVING (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SERF Service Fabircs Limited 3.75 3.75 3.52 3.75 -0.04 8,500
YOUW Yousuf Weaving Mills Limited 3.16 3.35 3.16 3.24 0.01 15,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 336.00 350.00 331.00 348.73 6.44 2,700
PAKT Pakistan Tobacco Company Limited 2,257.30 2,348.99 2,256.11 2,330.50 -13.42 720
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.20 5.28 5.12 5.16 -0.01 363,000
PIBTL Pakistan International Bulk Terminal Limited 10.92 11.25 10.92 11.09 0.17 1,452,000
PICT Pakistan International Container Terminal Limited 212.00 212.00 212.00 212.00 0.00 200
PNSC Pakistan National Shipping Corporation Limited 54.40 55.99 54.35 55.95 1.61 10,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 229.99 229.99 229.99 229.99 9.49 200
SSOM S.S. Oil Mills Limited 32.00 34.96 32.00 34.00 0.70 11,000
UNITY Unity Foods Limited 26.50 27.97 26.50 27.97 1.33 1,474,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 45.20 45.25 45.20 45.23 0.23 1,000
FUTURE CONTRACTS (Number of traded companies in sector: 46)
Symbol Company Name Open High Low Close Change Volume
NCL-DEC   50.31 51.98 50.20 51.47 1.41 428,000
FCCL-DEC   22.49 22.89 22.32 22.72 0.38 581,500
ISL-DEC   66.45 68.40 66.00 67.33 1.33 1,338,000
POWER-DEC   8.03 8.10 7.92 7.98 0.07 167,000
EPCL-DEC   36.65 37.90 36.60 37.77 1.44 2,021,500
KEL-DEC   5.70 5.76 5.62 5.70 0.06 857,500
SNGP-DEC   73.90 76.00 71.20 75.55 1.43 2,143,500
BOP-DEC   12.65 13.01 12.50 12.81 0.17 3,033,500
FFL-DEC   31.00 32.76 31.00 32.76 1.56 738,000
PAEL-DEC   25.06 25.75 25.00 25.50 0.33 2,973,000
PRL-DEC   25.85 25.99 25.61 25.68 0.18 33,500
SSGC-DEC   22.16 23.25 21.70 23.22 1.03 1,852,000
PTC-DEC   10.35 10.35 10.18 10.21 0.14 5,000
STPL-DEC   20.20 20.40 20.00 20.15 0.31 551,000
NBP-DEC   46.01 48.15 46.01 47.48 0.74 174,500
UBL-DEC   137.79 142.00 137.79 140.72 3.56 103,000
ATRL-DEC   167.00 170.30 163.60 167.59 1.25 834,000
BYCO-DEC   9.57 9.64 9.43 9.53 0.08 64,500
EFERT-DEC   72.51 74.19 72.51 74.00 1.80 525,000
MLCF-DEC   40.72 41.78 40.63 41.32 0.60 1,367,500
TRG-DEC   23.99 24.90 23.99 24.51 0.46 5,203,500
LOTCHEM-DEC   17.79 18.25 17.55 18.17 0.51 1,669,000
CHCC-DEC   71.50 71.90 70.50 70.72 0.49 69,500
ENGRO-DEC   299.55 309.99 298.00 308.30 11.40 280,500
GATM-DEC   49.49 49.49 49.00 49.00 0.08 14,500
PIBTL-DEC   11.00 11.29 11.00 11.18 0.18 459,000
DOL-DEC   31.30 32.25 30.77 32.03 0.98 1,182,000
FFC-DEC   94.00 94.60 94.00 94.60 1.10 11,000
MCB-DEC   194.39 195.90 192.31 195.00 -0.28 6,000
POL-DEC   465.99 469.45 465.99 468.44 5.44 12,500
SEARL-DEC   243.66 245.60 241.00 241.79 -0.91 143,000
STCL-DEC   17.00 17.64 16.75 17.52 0.77 236,500
AKBL-DEC   23.40 24.25 23.40 24.13 0.93 3,500
PSO-DEC   232.00 238.20 230.75 237.42 6.55 187,500
FFBL-DEC   36.00 36.92 36.00 36.66 0.73 14,500
HBL-DEC   130.94 133.40 130.94 132.39 1.15 154,000
PPL-DEC   166.00 169.60 166.00 168.96 3.63 21,000
PIOC-DEC   42.80 43.25 42.45 42.62 0.42 156,000
UNITY-DEC   26.30 28.11 26.30 28.11 1.33 1,453,500
NML-DEC   130.25 133.00 130.25 132.64 1.77 123,000
EFOODS-DEC   86.95 89.63 86.10 89.28 3.26 216,000
HUBC-DEC   89.10 90.15 89.10 90.15 2.90 1,000
DGKC-DEC   88.65 90.30 88.30 89.05 1.28 1,881,000
LUCK-DEC   482.50 487.99 482.50 485.69 6.72 242,500
OGDC-DEC   140.00 141.78 139.55 139.96 0.02 121,000
ASL-DEC   9.80 10.00 9.80 9.90 0.19 105,000

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