ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Friday, January 24, 2020

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 January 23, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 42,646.20 42,907.32 42,435.40 42,506.95 -54.32 160,425,840
KSE-30 KSE-30 Index 19,787.97 19,914.47 19,691.41 19,728.54 -10.83 103,263,980
KSE-ALL KSE All Share Index 29,621.60 29,759.68 29,409.11 29,456.52 -105.11 230,827,150
KSE-MI30 KSE Meezan Index 69,039.10 69,539.89 68,499.41 68,657.12 -147.87 91,927,380
KSE-MIALL KSE Islamic All Share Index 19,958.31 20,081.90 19,862.23 19,913.61 20.22 157,517,600
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 364.00 364.00 356.10 357.10 -2.25 700
DFML Dewan Farooque Motors Limited 7.17 7.49 7.17 7.19 -0.11 141,500
GHNL Ghandara Nissan Limited 70.74 70.74 67.50 67.97 -1.63 126,500
GHNI Ghandhara Industries Limited 123.10 124.10 120.00 120.58 -1.82 239,800
GAIL Ghani Automobile Industries Limited 7.16 7.20 6.70 6.77 -0.19 667,000
HCAR Honda Atlas Cars (Pakistan) Limited 211.38 213.50 199.76 199.78 -11.60 414,800
INDU Indus Motor Company Limited 1,043.00 1,050.00 1,040.00 1,043.88 -4.12 16,080
MTL Millat Tractors Limited 725.00 734.00 720.00 730.48 2.40 44,400
PSMC Pak Suzuki Motor Company Limited 249.98 252.00 234.61 235.38 -12.88 411,400
SAZEW Sazgar Engineering Works Limited 235.01 246.50 235.01 241.98 2.06 8,900
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 216.00 218.90 210.00 210.03 -5.98 20,000
ATBA Atlas Battery Limited 175.44 175.70 171.00 172.12 -1.02 5,200
BWHL Baluchistan Wheels Limited 62.08 64.98 62.08 64.98 -0.71 2,000
EXIDE Exide Pakistan Limited 248.00 248.00 246.00 246.50 -1.50 1,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 57.85 60.57 57.85 60.25 2.83 1,795,500
LOADS Loads Limited 19.49 19.99 19.36 19.71 0.53 722,500
THALL Thal Limited 390.00 400.00 390.00 395.09 5.09 159,600
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 43.00 43.50 42.21 43.50 -1.00 2,000
PAEL Pak Elektron Limited 26.99 27.40 26.65 26.75 -0.16 2,255,000
SIEM Siemens Pakistan Engineering Co. Limited 716.00 716.00 647.31 648.64 -36.34 2,250
WAVES Waves Singer Pakistan Limited 25.30 25.30 24.01 24.07 -0.22 53,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 104.85 107.97 103.51 104.44 0.87 188,000
BWCL Bestway Cement Limited 112.40 112.40 108.00 109.00 0.00 10,900
CHCC Cherat Cement Company Limited 53.24 55.56 52.75 53.74 1.07 5,138,500
DGKC D.G. Khan Cement Company Limited 77.33 79.80 76.30 76.69 0.09 12,823,000
DNCC Dandot Cement Company Limited 10.75 10.75 10.75 10.75 0.15 500
DCL Dewan Cement Limited 9.14 9.45 8.70 8.77 -0.20 2,888,000
FCCL Fauji Cement Company Limited 16.68 17.36 16.50 16.60 0.09 13,624,500
FECTC Fecto Cement Limited 22.49 23.09 22.00 22.02 0.02 23,000
FLYNG Flying Cement Company Limited 12.81 13.59 12.81 13.59 0.36 2,000
GWLC Gharibwal Cement Limited 13.00 13.50 12.80 12.83 -0.02 570,500
JVDC Javedan Corporation Limited 27.25 27.50 26.50 26.50 -0.51 4,500
KOHC Kohat Cement Limited 80.00 83.71 76.15 78.70 -0.65 1,451,000
LUCK Lucky Cement Limited 498.00 516.85 488.00 490.95 -5.02 3,036,800
MLCF Maple Leaf Cement Factory Limited 22.55 23.47 22.51 22.92 0.67 27,576,500
PIOC Pioneer Cement Limited 30.24 31.50 30.12 30.33 0.47 7,258,500
POWER Power Cement Limited 6.85 7.14 6.74 6.80 0.07 4,608,000
SMCPL Safe Mix Concrete Limited 6.70 7.00 6.70 6.79 0.19 23,000
THCCL Thatta Cement Company Limited 11.00 11.30 10.90 10.94 0.04 136,000
CHEMICAL (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 4.31 4.36 4.20 4.23 -0.03 350,000
AKZO Akzo Nobel Pakistan Limited 262.51 265.50 258.10 260.33 -1.80 87,600
ARPL Archroma Pakistan Limited 637.00 637.00 622.00 633.00 -3.54 6,050
BERG Berger Paints Pakistan Limited 82.97 82.97 82.97 82.97 2.17 2,000
BIFO Biafo Industries Limited 180.00 181.18 177.50 180.00 2.22 1,400
BUXL Buxly Paints Limited 44.05 44.05 44.05 44.05 -1.95 1,000
COLG Colgate Palmolive (Pakistan) Limited 2,584.00 2,584.00 2,583.99 2,583.99 133.99 60
DAAG Data Agro Limited 12.00 12.99 12.00 12.10 0.11 35,500
DOL Descon Oxychem Limited 22.35 22.74 21.56 21.90 -0.18 196,500
DYNO Dynea Pakistan Limited 82.50 82.50 82.50 82.50 0.32 1,000
EPCL Engro Polymer and Chemicals Limited 33.35 33.45 32.65 32.70 -0.36 828,500
GGL Ghani Global Holdings Limited 17.92 18.05 17.55 17.64 -0.28 1,061,000
ICI I.C.I. Pakistan Limited 684.99 693.99 678.61 679.04 0.43 36,650
ICL Ittehad Chemical Limited 23.00 23.25 22.60 22.63 -0.39 83,500
LOTCHEM Lotte Chemical Pakistan Limited 14.40 14.57 14.22 14.38 -0.04 1,451,000
NRSL Nimir Resins Limited 6.97 7.00 6.78 6.81 -0.02 296,500
PAKOXY Pakistan Oxygen Limited 170.11 174.00 170.10 173.87 2.70 600
PPVC Pakistan PVC Limited 4.47 4.47 4.47 4.47 0.61 1,000
SARC Sardar Chemical Industries Limited 16.25 16.75 16.25 16.75 0.07 1,000
SITC Sitara Chemical Industries Limited 255.99 256.50 255.99 256.50 -6.50 200
SPL Sitara Peroxide Limited 20.00 20.00 19.71 19.76 -0.19 63,500
WAHN Wah Noble Chemicals Limited 220.00 220.00 216.75 216.92 -12.38 400
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 10.97 10.98 10.75 10.75 0.24 43,500
HIFA HBL Investment Fund 3.91 3.91 3.91 3.91 -0.19 1,000
TSMF Tri-Star Mutual Fund Limited 4.10 5.00 4.10 4.49 0.28 12,000
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 98.50 98.50 98.00 98.00 -0.50 17,000
AKBL Askari Bank Limited 20.75 21.00 20.50 20.51 -0.05 672,500
BAFL Bank Al-Falah Limited 52.20 52.85 52.00 52.77 0.44 308,500
BAHL Bank Al-Habib Limited 81.50 81.50 80.50 80.75 -0.07 98,000
BOK Bank Of Khyber Limited 13.70 13.70 13.30 13.65 -0.02 16,000
BOP Bank Of Punjab Limited 13.85 14.05 13.51 13.60 -0.09 12,494,000
BIPL Bankislami Pakistan Limited 13.50 13.55 13.10 13.40 0.08 678,500
FABL Faysal Bank Limited 21.31 21.80 21.00 21.04 -0.27 791,500
HBL Habib Bank Limited 168.99 170.80 168.00 169.93 1.48 436,100
HMB Habib Metropolitan Bank Limited 40.50 40.65 38.99 39.06 -1.04 197,500
JSBL JS Bank Limited 5.50 5.50 5.35 5.47 0.13 62,500
MCB MCB Bank Limited 222.40 225.00 222.00 222.92 0.52 295,300
MEBL Meezan Bank Limited 106.00 106.85 105.00 106.19 0.25 448,000
NBP National Bank Of Pakistan 44.83 45.40 44.60 44.78 0.08 2,686,000
SILK Silkbank Limited 0.93 0.94 0.90 0.91 0.00 565,000
SNBL Soneri Bank Limited 11.95 12.50 11.95 12.43 0.93 465,500
SCBPL Standard Chartered Bank Limited 26.94 26.94 24.80 25.55 -0.36 11,500
SMBL Summit Bank Limited 2.11 2.29 2.11 2.18 0.01 881,500
UBL United Bank Limited 178.00 180.80 177.26 178.22 -0.77 732,700
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 25.50 25.50 25.50 25.50 0.25 500
ASL Aisha Steel Mills Limited 9.23 9.64 9.23 9.32 0.07 2,385,000
ASTL Amreli Steels Ltd. 35.65 36.70 35.10 35.46 0.17 1,492,500
BCL Bolan Casting Limited 44.84 45.10 44.84 45.10 2.35 4,500
CSAP Crescent Steel & Allied Products Limited 54.69 54.69 53.00 53.00 -0.50 169,500
DADX Dadex Eternit Limited 24.03 24.50 24.02 24.50 -0.74 1,500
DSL Dost Steels Limited 4.68 4.85 4.68 4.70 -0.01 625,000
DKL Drekkar Kingsway Limited 3.80 4.00 3.80 3.81 -0.13 14,000
HSPI Huffaz Seamless Pipe Industries Limited 15.15 15.99 15.15 15.99 0.97 6,000
INIL International Industries Limited 110.39 112.25 109.02 109.94 0.39 527,500
ISL International Steels Limited 55.25 56.50 54.51 54.76 -0.33 1,169,000
ITTEFAQ Ittefaq Iron Industries Limited 9.79 9.90 9.42 9.53 -0.10 382,500
KSBP K.S.B. Pumps Co. Limited 170.00 180.93 170.00 180.93 9.43 31,500
MSCL Metropolitan Steel Corporation Limited 9.01 10.30 9.01 10.30 1.00 3,500
MUGHAL Mughal Iron and Steel Industries Limited 44.25 45.18 44.25 44.51 0.98 482,500
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 34.00 34.00 34.00 34.00 -0.43 5,000
ENGRO Engro Corporation Limited 342.70 346.00 336.50 338.94 -0.75 749,500
EFERT Engro Fertilizers Limited 68.99 69.73 68.85 69.34 0.71 2,753,000
FATIMA Fatima Fertilizer Company Limited 26.36 26.55 26.24 26.40 0.14 32,000
FFBL Fauji Fertilizer Bin Qasim Limited 21.37 21.37 20.67 20.75 -0.33 1,352,500
FFC Fauji Fertilizer Company Limited 106.78 107.35 105.85 106.16 -0.62 658,300
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 13.16 13.19 12.35 12.40 -0.74 702,000
ASCR AL-Shaheer(R) 2.95 3.00 2.28 2.32 -0.59 2,416,000
PREMA At-Tahur Limited 21.35 21.48 21.01 21.03 -0.02 166,500
CLOV Clover Pakistan Limited 137.00 137.00 133.55 133.60 -0.77 8,100
FFL Fauji Foods Limited 14.17 14.28 13.80 13.94 0.01 2,615,000
FCEPL Frieslandcampins Engro Foods Limited 77.00 77.50 76.00 76.35 0.77 128,000
GLPL Gillette Pakistan Limited 226.00 227.00 226.00 227.00 11.52 1,200
MFL Matco Foods Limited 28.95 29.25 28.00 28.29 -0.01 410,500
MFFL Mitchells Fruit Farms Limited 330.00 349.00 330.00 340.00 5.00 5,000
MUREB Murree Brewery Company Limited 665.00 665.00 660.00 660.00 0.00 700
NATF National Foods Limited 261.00 264.50 253.00 260.21 1.02 21,200
NESTLE Nestle Pakistan Limited 8,000.00 8,000.00 7,980.00 8,000.00 0.00 520
QUICE Quice Food Limited 3.61 3.74 3.51 3.52 -0.09 87,000
RMPL Rafhan Maize Products Limited 7,000.00 7,000.00 7,000.00 7,000.00 0.00 160
SCL Shield Corporation Limited 261.01 261.01 261.01 261.01 -7.89 100
TREET Treet Corporation Limited 22.70 23.29 22.16 22.28 -0.23 659,500
ZIL ZIL Limited 127.05 127.05 125.00 125.02 -1.98 4,700
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 6.47 6.47 6.16 6.18 0.05 60,000
FRCL Frontier Ceramics Limited 10.25 10.80 9.70 10.36 0.11 7,000
GHGL Ghani Glass Limited 53.00 53.25 52.80 53.05 0.52 63,500
GGGL Ghani Global Glass Limited 12.05 12.05 11.80 11.90 -0.08 8,000
GVGL Ghani Value Glass Limited 40.40 42.97 40.40 42.97 1.67 4,500
STCL Shabbir Tiles and Ceramics Limited 10.00 10.15 9.90 9.91 -0.04 327,000
TGL Tariq Glass Industries Limited 115.00 120.00 115.00 118.01 3.07 252,500
INSURANCE (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 44.99 44.99 44.00 44.08 -0.16 340,000
CSIL Crescent Star Insurance Company Limited 2.18 2.20 2.02 2.04 -0.03 257,500
CYAN Cyan Limited 32.30 32.94 31.90 32.00 -0.09 29,000
EFUG EFU General Insurance Limited 112.00 112.00 112.00 112.00 -3.00 2,000
EFUL EFU Life Assurance Limited 192.02 200.00 192.00 192.96 -2.67 1,500
IGIHL IGI Holdings Limited 196.00 203.00 196.00 197.49 -0.01 2,600
IGIL IGI Life Insurance Company Limited 22.00 23.02 22.00 23.02 1.20 32,000
JGICL Jubilee General Insurance Company Limited 55.85 55.85 55.85 55.85 -0.99 4,000
PKGI Pakistan General Insurance Company Limited 2.80 2.80 2.35 2.72 0.12 244,500
PAKRI Pakistan Reinsurance Company Limited 30.50 30.50 30.50 30.50 0.00 5,500
PIL PICIC Insurance Limited 0.95 1.04 0.93 0.98 -0.02 5,500
SHNI Shaheen Insurance Company Limited 3.75 3.75 3.75 3.75 -0.50 1,000
UNIC United Insurance Company of Pakistan Limited 9.50 9.75 9.50 9.60 0.20 36,500
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 29.06 29.59 29.06 29.40 0.47 98,500
AHL Arif Habib Limited 56.50 56.59 53.60 54.10 -2.30 37,000
DEL Dawood Equities Limited 3.67 3.67 3.67 3.67 -0.31 500
DAWH Dawood Hercules Corporation Limited 165.50 166.99 163.51 163.85 -0.99 26,400
EFGH EFG Hermes Pakistan Limited 24.05 24.05 22.55 23.60 0.80 26,000
ESBL Escorts Investment Bank Limited 11.25 11.25 10.77 10.85 -0.06 114,000
FCSC First Capital Securites Corporation Limited 1.30 1.30 1.21 1.25 0.01 83,500
FDIBL First Dawood Investment Bank Limited 1.93 2.00 1.93 1.95 0.03 32,000
FNEL First National Equities Limited 21.50 21.70 19.90 19.90 -1.15 488,500
ICIBL Invest Capital Investment Bank Limited 0.87 0.88 0.83 0.88 0.00 133,000
JSCL Jahangir Siddiqui Company Limited 12.01 12.15 11.79 11.84 -0.02 407,000
JSGCL JS Global Capital Limited 65.60 66.95 64.88 66.95 -1.70 3,500
JSIL JS Investments Limited 15.23 15.23 15.10 15.10 -0.69 5,000
NEXT Next Capital Limited 9.70 9.95 9.53 9.70 -0.65 7,000
PSX Pakistan Stock Exchange Limited 13.20 13.42 13.00 13.06 -0.05 396,000
PASL Pervez Ahmed Consultancy Services Limited 1.07 1.12 1.00 1.02 -0.01 549,000
SIBL Security Investment Bank Limited 7.50 7.50 7.50 7.50 -0.05 500
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 3.35 3.42 3.31 3.31 0.04 3,500
OLPL Orix Leasing Pakistan Limited 25.36 25.65 25.30 25.64 0.39 11,000
SPLC Saudi Pak Leasing Company Limited 0.89 0.89 0.89 0.89 0.02 500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,945.00 1,950.00 1,945.00 1,949.00 19.02 100
LEUL Leather Up Industries Limited 17.95 17.99 17.20 17.20 -0.30 8,500
SRVI Service Industries Limited 820.00 859.83 820.00 859.83 44.82 12,100
MISCELLANEOUS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AKGL Al-Khair Gadoon Limited 14.55 16.50 14.55 16.21 0.71 9,000
ECOP Ecopack Limited 13.40 13.60 13.25 13.31 -0.34 17,500
GAMON Gammon Pakistan Limited 10.15 10.50 10.15 10.16 -0.01 1,500
GOC GOC (Pak) Limited. 56.00 56.50 54.72 54.72 -3.18 2,500
OML Olympia Mills Limited 8.60 9.89 8.60 9.89 0.79 1,500
PACE Pace (Pakistan) Limited 2.49 2.50 2.33 2.41 -0.01 284,500
PHDL Pakistan Hotels Developers Limited 116.48 116.48 109.00 109.78 -2.51 26,200
SHFA Shifa International Hospitals Limited 304.90 304.90 304.00 304.85 -0.31 1,500
STPL Siddiqsons Tin Plate Limited 10.17 10.38 9.90 9.95 -0.09 2,808,500
SPEL Synthetic Products Enterprises Limited 35.70 36.60 35.70 36.59 0.63 115,000
TPLP TPL Properties Limited 5.50 5.50 5.25 5.28 -0.12 77,000
TRIPF Tri-Pack Films Limited 94.99 96.50 90.80 93.91 0.28 116,000
UBDL United Brands Limited 30.61 30.61 30.44 30.61 1.59 43,000
UDPL United Distributors Pakistan Limited 33.20 34.80 33.00 33.01 0.01 25,000
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 8.75 8.75 8.75 8.75 0.56 1,000
FANM First Al-Noor Modarba 3.48 3.48 3.48 3.48 0.38 500
FEM First Equity Modarba 3.23 3.35 3.23 3.35 0.02 2,000
FFLM First Fidelity Leasing Modaraba 4.00 4.00 4.00 4.00 -0.05 500
FHAM First Habib Modarba Limited 9.39 9.40 9.31 9.40 0.00 10,000
PAKMI First Pakistan Modarba 1.55 1.82 1.55 1.82 0.12 1,000
PMI First Prudential Modarba 1.22 1.28 1.22 1.26 0.00 17,000
FTMM First Treet Manufacturing Modarba 10.10 10.50 10.01 10.01 -0.89 7,500
FUDLM First UDL Modarba 9.51 9.88 9.44 9.52 -0.40 8,500
MODAM Modaraba Al - Mali 3.00 3.00 3.00 3.00 0.00 500
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 1,465.00 1,468.00 1,439.90 1,449.67 -4.83 29,880
OGDC Oil and Gas Development Company Limited 145.51 146.00 142.50 143.05 -0.84 3,540,500
POL Pakistan Oilfields Limited 455.01 455.01 451.45 453.95 0.27 87,300
PPL Pakistan Petroleum Limited 147.50 147.50 145.50 147.00 0.22 1,300,200
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 345.00 362.00 342.00 348.16 -7.85 75,900
BPL Burshane LPG (Pakistan) Limited 30.30 30.30 29.75 29.86 -0.28 15,000
HASCOL Hascol Petroleum Limited 22.55 22.95 21.50 21.71 -0.76 7,483,000
HTL Hi-Tech Lubricants Limited 33.00 33.70 32.80 32.92 -0.41 172,000
PSO Pakistan State Oil Company Limited 215.00 215.68 211.50 212.22 -1.34 1,345,100
SHEL Shell Pakistan Limited 220.11 223.39 217.00 217.92 -2.51 47,600
SNGP Sui Northern Gas Pipelines Limited 79.49 80.75 78.80 79.48 0.42 1,609,500
SSGC Sui Southern Gas Company Limited 20.75 21.00 20.50 20.62 0.01 946,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 6.54 6.54 6.54 6.54 0.29 500
CEPB Century Paper and Board Mills Limited 49.50 50.00 48.70 49.09 0.59 217,500
CPPL Cherat Packaging Limited. 115.80 115.80 112.90 113.00 0.25 27,900
MERIT Merit Packaging Limited 11.96 12.33 11.62 11.80 -0.05 1,786,500
PKGS Packages Limited 392.90 392.90 386.00 386.14 -0.71 66,500
RPL Roshan Packages Limited 19.76 20.30 19.30 19.61 -0.38 105,000
SEPL Security Paper Limited 125.00 131.87 125.00 131.87 6.87 64,500
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 418.85 418.85 411.51 415.15 -3.70 3,200
AGP AGP Limited 107.00 108.00 105.55 107.62 0.48 185,000
FEROZ Ferozsons Laboratories Limited 226.50 232.30 222.01 225.00 -1.35 298,200
GLAXO GlaxoSmithKline (Pakistan) Limited 162.50 163.00 159.10 159.83 -1.11 20,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 266.89 266.90 258.60 259.18 0.82 3,300
HINOON Highnoon Laboratories Limited 520.00 525.00 515.00 520.00 -2.00 9,200
IBLHL IBL HealthCare Limited 69.00 72.50 69.00 70.50 1.49 27,000
SEARL The Searle Company Limited 190.60 193.50 189.00 189.80 -0.17 829,800
WYETH Wyeth Pakistan Limited 828.00 828.00 800.00 800.00 10.00 650
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AEL Arshad Energy Limited 6.13 7.10 6.13 7.03 0.75 8,000
EPQL Engro Powergen Qadirpur Limited 24.61 25.69 24.60 25.69 0.59 28,000
HUBC Hub Power Company Limited 102.25 103.25 100.98 101.11 -0.62 682,000
KEL K-Electric Limited 4.36 4.48 4.33 4.38 0.06 3,407,000
KOHE Kohinoor Energy Limited 38.15 38.50 38.15 38.50 0.65 12,500
KAPCO Kot Addu Power Company Limited 29.60 29.60 29.00 29.27 -0.26 1,997,500
LPL Lalpir Power Limited 13.48 13.58 13.44 13.44 0.00 10,500
NCPL Nishat Chunian Power Limited 18.25 18.48 17.90 18.09 -0.05 30,000
NPL Nishat Power Limited 26.10 26.35 26.00 26.35 0.35 82,500
PKGP PAKGEN Power Limited 17.10 17.15 16.75 16.88 -0.37 50,000
SPWL Saif Power Limited 20.50 21.00 20.50 20.70 -0.30 4,000
TSPL Tri-Star Power Limited 3.60 3.60 3.50 3.52 -0.09 9,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 13.25 13.25 12.93 13.00 0.08 1,007,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 116.49 119.70 115.20 115.95 0.80 1,869,200
BYCO Byco Petroleum Pakistan Limited 8.85 8.99 8.51 8.57 -0.28 2,453,500
NRL National Refinery Limited 144.10 146.45 142.00 143.01 -0.77 711,500
PRL Pakistan Refinery Limited 22.10 22.65 21.80 21.94 -0.03 525,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.84 3.69 2.70 3.17 0.47 883,500
ADAMS Adam Sugar Mills Limited 21.99 21.99 21.98 21.99 0.54 1,000
AABS Al-Abbas Sugar Mills Limited 225.16 227.89 225.16 227.00 2.00 2,300
ALNRS Al-Noor Sugar Mills Limited 42.50 45.85 42.50 45.85 2.38 16,500
ANSM Ansari Sugar Mills Limtied 6.02 6.02 6.00 6.00 -0.21 2,500
CHAS Chashma Sugar Mills Limited. 59.50 60.00 58.70 59.20 -0.05 15,000
DWSM Dewan Sugar Mills Limited 3.18 3.36 3.15 3.16 -0.16 11,500
HABSM Habib Sugar Mills Limited 33.98 34.00 33.70 33.70 -0.14 249,000
HAL Habib-ADM Limited 42.11 46.40 42.11 46.36 1.92 2,500
HWQS Haseeb Waqas Sugar Mills Limited 2.70 2.98 2.50 2.93 0.40 208,000
HSM Husein Sugar Mills Limited 19.79 19.84 18.43 18.92 -0.44 141,000
IMSL Imperial Sugar Limited 17.49 17.50 17.25 17.25 0.26 8,000
JSML Jauharabad Sugar Mills Limited 20.94 20.94 19.37 19.37 -1.12 29,500
KPUS Khairpur Sugar Mills Limited 18.35 18.35 18.28 18.28 1.93 7,500
MRNS Mehran Sugar Mills Limited 72.50 73.00 71.00 71.05 -0.95 4,500
MIRKS Mirpurkhas Sugar Mills Limited 96.00 96.00 89.00 96.00 2.40 3,000
PMRS Premier Sugar Mills and Distillery Company Limited 180.66 180.93 164.00 180.80 9.30 500
SKRS Sakrand Sugar Mills Limited 14.00 14.20 13.30 13.57 -0.29 69,000
SHSML Shahmurad Sugar Mills Limited 96.01 100.00 96.00 98.39 2.97 7,300
SHJS Shahtaj Sugar Mills Limited 86.98 86.98 86.98 86.98 3.98 500
SML Shakarganj Limited 35.00 35.00 34.02 34.02 -1.98 3,500
TSML Tandlianwala Sugar Mills Limited 103.39 103.39 103.39 103.39 5.39 500
TICL Thal Industries Corporation Limited 215.00 235.13 210.63 222.88 -1.50 600
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PSYL Pakistan Synthetics Limited 17.00 17.00 16.85 16.85 -0.15 1,000
TRPOL Tri-Star Polyester Limited 8.88 9.07 8.77 8.82 0.04 508,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 45.05 45.25 42.11 42.11 -2.45 4,848,000
HUMNL Hum Network Limited 3.00 3.19 2.98 3.00 -0.01 507,000
MDTL Media Times Limited 1.10 1.15 1.10 1.13 0.00 77,500
NETSOL NetSol Technologies Limited 69.45 69.90 67.02 67.84 -0.73 105,000
PTC Pakistan Telecommunication Company Limited 9.85 10.15 9.78 10.07 0.49 4,212,000
SYS Systems Limited 126.00 129.50 124.00 127.52 2.52 74,500
TELE Telecard Limited 1.63 1.70 1.62 1.63 -0.05 29,000
TPL TPL Corp Limited 5.71 5.83 5.50 5.52 -0.11 1,048,000
TRG TRG Pakistan Limited 27.27 27.68 26.83 26.93 -0.17 7,557,000
WTL WorldCall Telecom Limited 1.19 1.26 1.10 1.20 -0.03 16,497,000
TEXTILE COMPOSITE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ANTM AN Textile Mills Limited 11.65 11.65 11.65 11.65 -1.00 1,500
ANL Azgard Nine Limited 14.20 14.50 14.20 14.30 0.26 486,500
CRTM Crescent Textile Mills Limited 24.01 24.49 24.00 24.00 0.00 16,000
DLL Dawood Lawrancepur Limited 217.35 230.00 217.35 217.35 -12.65 4,500
FML Feroze 1888 Mills Limited 98.50 100.99 98.00 99.53 3.02 18,700
GFIL Ghazi Fabrics International Limited 3.71 3.71 3.60 3.60 -0.30 10,000
GATM Gul Ahmed Textile Mills Limited 44.94 45.45 44.31 44.63 0.07 187,500
ILP Interloop Limited 57.99 58.90 57.55 58.42 0.62 163,500
INKL International Knitwear Limited 13.99 14.00 13.99 14.00 0.01 7,000
KOIL Kohinoor Industries Limited 3.89 3.89 3.60 3.72 0.04 71,000
KTML Kohinoor Textile Mills Limited 43.00 43.00 41.25 41.37 -0.97 851,500
MSOT Masood Textile Mills Limited 71.01 71.01 71.01 71.01 -2.50 500
MEHT Mehmood Textile Mills Limited 439.00 439.00 439.00 439.00 22.00 100
MTIL Mian Textile Industries Limited 7.63 7.63 7.40 7.49 -0.20 26,000
NCL Nishat Chunian Limited 45.25 46.20 45.00 45.21 0.31 1,158,000
NML Nishat Mills Limited 113.50 116.70 113.00 114.15 1.67 986,100
REDCO Redco Textiles Limited 6.15 6.25 6.00 6.20 0.20 25,500
REWM Reliance Weaving Mills Limited 32.10 33.00 32.10 32.10 -0.55 10,500
SFL Sapphire Fibers Limited 826.40 826.40 755.01 755.01 -28.33 100
SAPT Sapphire Textile Mills Limited 844.01 844.01 844.01 844.01 -31.00 50
STML Shams Textile Mills Limited 35.50 37.66 35.50 36.51 0.81 53,000
TOWL Towellers Limited 74.30 74.30 74.30 74.30 0.00 3,000
TEXTILE SPINNING (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.91 0.95 0.90 0.93 0.03 145,000
ASTM Asim Textile Mills Limited 7.25 7.35 7.01 7.01 -0.37 57,000
BILF Bilal Fibres Limited 1.84 1.86 1.70 1.81 0.01 82,000
CWSM Chakwal Spinning Mills Limited 2.13 2.30 2.02 2.04 -0.23 167,000
CTM Colony Textile Mills Limited 3.45 3.45 3.36 3.45 0.00 6,000
DSIL D.S. Industires Limited 2.29 2.29 2.05 2.05 -0.08 117,000
DFSM Dewan Farooque Spinning Mills Limited 1.86 1.98 1.86 1.86 0.03 22,500
DINT Din Textile Mills Limited 57.01 57.01 57.01 57.01 -2.95 500
DINTR Din Textile(R) 18.03 18.07 18.03 18.07 -1.00 11,000
ELSM Ellcot Spinning Mills Limited 75.00 75.00 75.00 75.00 -1.00 500
GADT Gadoon Textile Mills Limited 207.50 216.40 207.50 208.91 2.31 27,500
HIRAT Hira Textile Mills Limited 3.26 3.77 3.10 3.17 -0.65 1,070,000
IDYM Indus Dyeing Manufacturing Company Limited 531.20 531.20 531.20 531.20 27.69 100
JATM J.A. Textile Mills Limited 5.10 5.10 4.10 4.58 -0.43 88,000
JDMT Janana-de-Malucho Textile Mills Limited 83.00 87.74 83.00 87.74 4.57 7,500
KHSM Khurshid Spinning Mills Limited 10.00 10.00 10.00 10.00 -0.60 1,500
KOSM Kohinoor Spinning Mills Limited 2.34 2.35 2.20 2.21 0.01 39,500
NAGC Nagina Cotton Mills Limited 54.01 54.01 54.01 54.01 -1.99 1,000
NCML Nazir Cotton Mills Limited 3.40 3.40 3.40 3.40 -0.10 1,500
RAVT Ravi Textile Mills Limited 4.30 5.00 4.30 4.35 0.35 30,000
RUBY Ruby Textile Mills Limited 4.89 5.30 4.89 5.30 1.00 13,000
SAIF Saif Textile Mills Limited 18.25 18.25 17.10 17.76 -0.13 12,000
SALT Salfi Textile Mills Limited 111.00 116.05 111.00 115.92 5.92 6,800
SSML Saritow Spinning Mills Limited 4.00 4.27 4.00 4.05 -0.05 26,000
SERT Service Industries Textile Limited 10.85 11.25 10.85 11.25 1.00 31,000
SHDT Shadab Textile Mills Limited 27.65 27.90 27.50 27.90 0.34 28,500
SHCM Shadman Cotton Mills Limited 10.97 10.98 10.97 10.97 0.99 6,000
TATM Tata Textile Mills Limited 25.00 25.00 24.00 24.00 -0.71 11,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 6.70 6.75 6.70 6.72 0.97 1,500
PRWM Prosperity Weaving Mills Limited 36.00 36.00 35.91 35.91 -2.09 2,000
SERF Service Fabircs Limited 3.66 3.66 3.40 3.45 -0.04 23,000
YOUW Yousuf Weaving Mills Limited 4.49 4.49 4.25 4.25 -0.05 17,000
ZTL Zephyr Textile Limited 8.00 8.00 7.75 7.75 0.00 4,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 260.10 260.60 260.06 260.57 -9.33 1,000
PAKT Pakistan Tobacco Company Limited 2,035.00 2,035.00 2,035.00 2,035.00 -115.00 100
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.01 6.05 5.70 5.73 -0.21 1,690,000
PIBTL Pakistan International Bulk Terminal Limited 11.04 11.35 11.00 11.07 0.06 4,355,000
PNSC Pakistan National Shipping Corporation Limited 99.00 102.63 99.00 102.63 5.35 160,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 26.00 26.00 26.00 26.00 0.00 500
UNITY Unity Foods Limited 14.65 14.85 14.40 14.48 -0.03 7,450,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 49.66 49.66 49.66 49.66 2.58 12,500
FUTURE CONTRACTS (Number of traded companies in sector: 48)
Symbol Company Name Open High Low Close Change Volume
NRL-JAN   145.25 146.50 143.00 143.94 -0.76 621,000
NBP-JAN   45.20 45.60 44.81 44.96 -0.02 365,500
UNITY-JAN   14.80 14.90 14.45 14.52 -0.09 3,474,500
KAPCO-JAN   29.52 29.55 29.20 29.48 -0.12 52,500
MLCF-JAN   22.60 23.60 22.50 23.03 0.66 19,686,000
PSO-JAN   216.30 216.50 212.30 213.05 -1.52 693,500
BAFL-JAN   52.60 52.60 52.60 52.60 0.60 500
EPCL-JAN   33.37 33.60 32.75 32.80 -0.42 471,000
ISL-JAN   55.99 56.75 54.90 55.12 -0.22 1,183,000
LUCK-JAN   501.99 518.45 490.00 493.14 -5.09 1,956,500
SEARL-JAN   191.90 194.39 189.88 190.34 -0.56 486,000
FFC-JAN   107.20 107.20 106.75 106.75 -0.14 11,000
KOHC-JAN   82.00 82.29 80.08 80.33 2.33 13,500
MEBL-JAN   110.95 110.95 107.00 109.40 3.89 1,500
PPL-JAN   146.60 147.48 145.01 146.92 0.71 383,000
ASTL-JAN   35.70 36.80 35.51 35.63 0.33 461,000
BOP-JAN   13.93 14.09 13.60 13.65 -0.08 3,880,000
EFERT-JAN   69.24 69.71 68.83 69.08 0.20 593,500
PIBTL-JAN   11.10 11.42 11.10 11.14 0.04 2,419,000
ENGRO-JAN   342.00 344.99 338.00 339.52 -1.26 166,500
DOL-JAN   22.24 22.74 21.71 21.83 -0.31 139,000
FFBL-JAN   21.12 21.35 20.75 20.89 -0.23 450,000
HBL-JAN   170.00 171.00 169.25 170.75 1.18 24,500
NML-JAN   113.50 116.50 113.50 114.31 1.67 327,500
CHCC-JAN   53.25 55.94 53.20 54.01 0.98 2,985,500
DGKC-JAN   77.99 80.20 76.75 77.01 -0.02 11,909,500
FCEPL-JAN   77.07 78.00 76.25 77.26 1.16 13,000
OGDC-JAN   145.99 146.00 143.10 143.77 -1.04 981,500
ATRL-JAN   116.80 119.70 115.65 116.36 0.66 1,689,500
INIL-JAN   110.80 112.52 110.00 110.55 0.59 263,000
LOTCHEM-JAN   14.43 14.69 14.21 14.32 -0.17 544,500
MCB-JAN   222.99 223.00 222.99 223.00 3.34 17,500
POL-JAN   453.00 455.00 453.00 454.30 -1.53 15,000
UBL-JAN   178.00 178.00 178.00 178.00 0.65 500
GTYR-JAN   58.50 61.05 58.50 60.72 2.85 1,853,500
NCL-JAN   45.00 46.25 45.00 45.68 0.70 128,000
SSGC-JAN   20.85 21.10 20.61 20.73 0.02 428,000
GATM-JAN   45.40 45.40 45.05 45.18 0.30 1,500
HUBC-JAN   103.00 103.35 101.50 101.83 -0.01 35,000
KEL-JAN   4.39 4.50 4.32 4.39 0.05 716,500
PAEL-JAN   27.20 27.45 26.78 26.91 -0.14 1,687,500
HASCOL-JAN   22.20 22.65 21.75 21.82 -0.07 8,105,000
FFL-JAN   14.01 14.35 13.92 14.01 0.04 1,874,500
MUGHAL-JAN   44.50 45.20 44.50 44.56 0.56 109,500
FCCL-JAN   16.85 17.40 16.65 16.74 0.16 6,265,500
PIOC-JAN   30.20 31.59 30.06 30.51 0.53 2,982,500
TRG-JAN   27.50 27.80 26.93 27.10 -0.18 13,164,000
NETSOL-JAN   70.00 70.01 68.15 68.20 -0.89 19,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2020 KSEStocks Dot Com | Privacy Policy