ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, September 24, 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 September 19, 2018.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 41,299.73 41,357.34 41,100.58 41,320.13 82.06 95,320,980
KSE-30 KSE-30 Index 20,141.53 20,163.46 20,020.58 20,130.31 -12.71 38,650,710
KSE-ALL KSE All Share Index 30,108.92 30,165.95 30,011.80 30,084.77 8.13 158,719,790
KSE-MI30 KSE Meezan Index 70,372.61 70,510.38 69,938.83 70,308.92 91.22 60,488,060
KSE-MIALL KSE Islamic All Share Index 20,206.87 20,236.58 20,117.93 20,219.48 38.94 81,657,620
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 594.99 595.00 592.00 594.83 2.08 450
ATLH Atlas Honda Limited 440.00 440.00 436.00 436.00 -9.99 350
DFML Dewan Farooque Motors Limited 28.20 28.89 27.68 28.08 0.22 1,239,500
GHNL Ghandara Nissan Limited 143.94 149.88 142.75 146.62 3.87 504,900
GHNI Ghandhara Industries Limited 672.00 705.26 671.11 700.17 28.49 63,550
GAILR1 Ghani Auto(R) 0.43 0.50 0.38 0.40 -0.08 743,000
GAIL Ghani Automobile Industries Limited 8.01 8.25 8.00 8.11 0.04 149,000
HINO HinoPak Motors Limited 755.00 764.00 755.00 764.00 12.00 100
HCAR Honda Atlas Cars (Pakistan) Limited 291.00 291.03 286.99 291.03 13.85 511,500
INDU Indus Motor Company Limited 1,499.99 1,500.00 1,490.00 1,492.54 0.12 15,900
MTL Millat Tractors Limited 1,150.00 1,150.00 1,120.00 1,131.52 -19.49 103,380
PSMC Pak Suzuki Motor Company Limited 303.38 303.38 301.90 303.38 14.44 50,400
SAZEW Sazgar Engineering Works Limited 300.00 305.00 295.00 303.15 2.25 27,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 300.90 301.00 286.10 288.22 -6.78 3,800
EXIDE Exide Pakistan Limited 268.00 270.00 268.00 270.00 4.75 700
GTYR General Tyre and Rubber Co. of Pakistan Limited 173.20 174.00 170.50 172.25 -0.83 121,200
LOADS Loads Limited 29.35 30.10 29.20 29.87 0.28 100,500
THALL Thal Limited 432.00 451.99 432.00 445.58 8.13 12,650
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 75.93 75.93 75.93 75.93 3.61 2,500
PAEL Pak Elektron Limited 32.99 34.40 32.82 33.76 0.95 7,040,000
PCAL Pakistan Cables Limited 195.00 195.00 195.00 195.00 0.00 100
SIEM Siemens Pakistan Engineering Co. Limited 942.00 942.00 935.00 935.00 4.57 140
WAVES Waves Singer Pakistan Limited 39.65 41.32 39.20 41.32 1.96 818,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 150.00 153.50 150.00 152.17 1.20 106,700
BWCL Bestway Cement Limited 127.00 127.00 126.00 126.94 0.48 13,000
CHCC Cherat Cement Company Limited 83.50 83.50 82.00 82.59 -0.35 47,600
DGKC D.G. Khan Cement Company Limited 106.25 108.50 105.40 107.07 1.72 4,724,500
DNCC Dandot Cement Company Limited 8.60 8.60 8.27 8.49 0.23 122,000
DCL Dewan Cement Limited 15.61 15.99 15.25 15.46 -0.05 1,826,500
FCCL Fauji Cement Company Limited 24.19 24.50 23.85 24.37 0.17 3,651,500
FECTC Fecto Cement Limited 44.00 44.00 43.52 43.60 -0.92 2,000
FLYNG Flying Cement Company Limited 19.35 20.20 19.28 20.17 0.67 69,000
GWLC Gharibwal Cement Limited 19.70 20.00 19.65 19.90 0.04 17,500
JVDC Javedan Corporation Limited 36.50 37.00 36.50 36.60 0.50 10,000
KOHC Kohat Cement Limited 125.98 130.18 125.00 130.18 6.19 483,700
LUCK Lucky Cement Limited 518.00 518.00 507.00 511.32 -5.21 243,800
MLCF Maple Leaf Cement Factory Limited 49.79 50.11 48.53 49.24 0.15 2,968,500
PIOC Pioneer Cement Limited 43.80 43.85 41.95 42.11 -0.92 1,128,500
POWER Power Cement Limited 8.00 8.20 7.95 8.07 0.04 372,500
SMCPL Safe Mix Concrete Limited 9.29 9.40 9.29 9.31 -0.09 3,000
THCCL Thatta Cement Company Limited 19.49 19.70 19.11 19.38 -0.01 74,000
CHEMICAL (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 7.62 7.68 7.41 7.46 -0.05 786,500
AKZO Akzo Nobel Pakistan Limited 144.89 145.80 144.89 145.80 1.80 1,200
ARPL Archroma Pakistan Limited 511.00 513.50 511.00 513.50 6.00 550
BAPL Bawany Air Product Limited 8.90 8.90 8.40 8.55 -0.40 10,500
BIFO Biafo Industries Limited 297.00 299.50 289.00 292.30 -2.93 104,000
BUXL Buxly Paints Limited 69.00 69.30 62.70 63.24 -2.76 21,500
DOL Descon Oxychem Limited 29.85 30.00 29.00 29.46 -0.40 3,195,500
DYNO Dynea Pakistan Limited 115.15 116.98 113.00 113.66 0.19 33,600
EPCL Engro Polymer and Chemicals Limited 32.50 32.67 32.10 32.21 -0.40 1,357,000
GGL Ghani Gases Limited 15.15 15.40 15.00 15.20 0.02 54,000
ICI I.C.I. Pakistan Limited 745.00 764.00 745.00 764.00 4.00 400
ICL Ittehad Chemical Limited 38.99 40.73 38.99 39.90 1.02 135,500
LOTCHEM Lotte Chemical Pakistan Limited 14.79 14.85 14.45 14.51 -0.19 6,070,500
NICL Nimir Industrial Chemicals Limited 59.50 61.90 59.50 60.85 1.35 22,000
NRSL Nimir Resins Limited 9.81 10.15 9.76 9.84 0.29 5,099,500
PAKOXY Pakistan Oxygen Limited 205.99 213.52 205.00 212.93 8.00 1,600
SARC Sardar Chemical Industries Limited 16.17 16.17 16.17 16.17 1.00 7,500
SITC Sitara Chemical Industries Limited 376.00 384.99 368.00 373.60 3.77 3,400
SPL Sitara Peroxide Limited 30.99 31.40 30.10 30.42 0.23 601,500
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 8.10 8.10 8.00 8.03 -0.14 9,000
COMMERCIAL BANKS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 99.10 100.00 99.10 100.00 0.03 4,000
AKBL Askari Bank Limited 23.90 23.94 23.62 23.86 0.32 2,039,000
BAFL Bank Al-Falah Limited 49.99 50.00 49.50 50.00 0.00 968,000
BAHL Bank Al-Habib Limited 79.50 81.00 79.05 80.97 0.32 1,580,500
BOP Bank Of Punjab Limited 11.31 11.55 11.31 11.50 0.11 2,046,000
BIPL Bankislami Pakistan Limited 12.75 12.75 12.75 12.75 0.25 500
FABL Faysal Bank Limited 26.31 27.25 26.31 27.00 0.00 22,000
HBL Habib Bank Limited 146.00 148.99 143.50 146.67 1.21 1,296,900
HMB Habib Metropolitan Bank Limited 45.00 47.00 45.00 46.63 1.64 21,500
JSBL JS Bank Limited 7.50 7.50 7.45 7.45 -0.15 5,500
MCB MCB Bank Limited 200.48 201.00 199.00 199.80 -0.78 263,200
MEBL Meezan Bank Limited 87.90 87.95 86.96 86.96 2.96 3,000
NBP National Bank Of Pakistan 51.40 51.89 50.80 50.92 -0.44 484,000
SILK Silkbank Limited 1.22 1.22 1.18 1.20 0.00 787,500
SMBL Summit Bank Limited 1.16 1.16 1.10 1.12 -0.01 15,113,500
UBL United Bank Limited 154.50 155.00 153.00 154.10 0.05 714,500
ENGINEERING (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 13.95 14.10 13.73 13.77 -0.13 870,500
ASTL Amreli Steels Ltd. 71.30 73.00 70.50 71.36 -0.07 233,500
BCL Bolan Casting Limited 99.01 100.00 99.01 99.90 -0.10 1,700
CSAP Crescent Steel & Allied Products Limited 74.02 74.50 74.00 74.06 0.54 18,000
DSL Dost Steels Limited 7.10 7.17 7.00 7.08 0.02 444,500
DKL Drekkar Kingsway Limited 5.50 5.50 5.50 5.50 0.00 3,000
INIL International Industries Limited 218.90 225.00 217.00 219.23 -2.38 127,100
ISL International Steels Limited 99.10 99.75 96.90 97.44 0.25 1,146,700
ITTEFAQ Ittefaq Iron Industries Limited 14.70 15.54 14.50 15.31 0.67 483,000
KSBP K.S.B. Pumps Co. Limited 260.00 260.00 260.00 260.00 -1.00 100
MUGHAL Mughal Iron and Steel Industries Limited 51.21 53.46 51.00 51.49 0.57 1,509,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 32.00 32.99 32.00 32.99 0.10 3,500
DAWH Dawood Hercules Corporation Limited 107.57 110.80 107.40 110.00 2.43 27,800
ENGRO Engro Corporation Limited 320.99 322.00 317.00 318.47 -1.19 161,200
EFERT Engro Fertilizers Limited 76.99 76.99 75.50 76.19 -3.69 1,667,000
FATIMA Fatima Fertilizer Company Limited 37.50 38.49 37.00 37.92 0.01 74,500
FFBL Fauji Fertilizer Bin Qasim Limited 38.00 38.01 37.03 37.90 0.01 326,000
FFC Fauji Fertilizer Company Limited 96.35 97.50 95.98 97.17 1.64 820,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 29.80 29.90 29.18 29.43 -0.60 252,500
PREMA At-Tahur Limited 28.00 28.00 27.35 27.40 -0.24 478,000
CLOV Clover Pakistan Limited 212.00 215.00 211.12 211.12 -11.11 24,800
EFOODS Engro Foods Limited 87.99 87.99 85.70 85.92 -0.68 21,500
FFL Fauji Foods Limited 35.44 35.54 34.41 34.70 -0.56 2,931,000
MFL Matco Foods Limited 32.75 33.20 32.05 32.28 -0.45 1,267,000
MFFL Mitchells Fruit Farms Limited 240.00 240.00 240.00 240.00 0.00 100
MUREB Murree Brewery Company Limited 795.00 795.90 779.98 789.00 13.75 2,200
NATF National Foods Limited 296.00 296.00 292.00 295.00 -1.99 3,500
NESTLE Nestle Pakistan Limited 8,986.00 8,986.00 8,986.00 8,986.00 -472.30 20
QUICE Quice Food Limited 5.80 5.95 5.66 5.76 0.01 40,000
SCL Shield Corporation Limited 245.00 250.00 245.00 250.00 2.11 300
TREET Treet Corporation Limited 30.60 30.70 30.10 30.41 -0.01 42,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 14.00 14.00 14.00 14.00 0.24 500
ZIL ZIL Limited 84.03 88.00 83.35 83.85 -1.45 8,800
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 10.25 10.60 10.10 10.39 0.05 272,000
EMCO Emco Industries Limited 17.00 17.25 16.65 16.65 -1.00 27,500
GHGL Ghani Glass Limited 59.98 59.98 59.98 59.98 1.33 500
GGGL Ghani Global Glass Limited 10.10 10.10 10.05 10.10 0.06 68,000
GVGL Ghani Value Glass Limited 37.00 37.00 37.00 37.00 0.51 500
STCL Shabbir Tiles and Ceramics Limited 21.78 22.43 21.00 21.80 0.32 1,313,500
TGL Tariq Glass Industries Limited 94.00 94.90 93.50 94.08 0.84 71,200
INSURANCE (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 45.50 46.50 45.40 46.05 0.55 47,500
AGIC Askari General Inusrance Company Limited 25.99 25.99 25.99 25.99 0.48 500
CENI Century Insurance Company Limited 20.99 21.01 20.81 20.81 0.80 2,500
CSIL Crescent Star Insurance Company Limited 2.92 2.95 2.90 2.95 0.01 127,500
CYAN Cyan Limited 35.76 38.41 35.10 38.41 1.82 70,000
EFUL EFU Life Assurance Limited 225.00 225.00 219.00 221.56 -4.08 3,100
IGIHL IGI Holdings Limited 279.90 283.00 279.00 279.00 0.00 30,700
PKGI Pakistan General Insurance Company Limited 6.36 6.37 5.61 5.88 -0.22 101,000
PAKRI Pakistan Reinsurance Company Limited 33.10 33.10 33.10 33.10 0.07 500
PIL PICIC Insurance Limited 2.49 2.49 2.40 2.44 0.02 4,500
UNIC United Insurance Company of Pakistan Limited 11.80 11.95 11.12 11.95 0.16 4,000
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 5.57 6.20 5.56 5.95 -0.19 27,000
AHL Arif Habib Limited 46.44 46.50 45.50 45.99 -0.02 11,000
DEL Dawood Equities Limited 4.01 4.01 4.00 4.01 -0.01 13,000
EFGH EFG Hermes Pakistan Limited 29.76 29.76 29.76 29.76 -0.21 1,500
ESBL Escorts Investment Bank Limited 21.17 21.47 21.17 21.47 1.02 56,500
FCSC First Capital Securites Corporation Limited 2.48 2.48 2.40 2.40 -0.05 7,000
FDIBL First Dawood Investment Bank Limited 2.35 2.54 2.35 2.42 0.08 133,000
FNEL First National Equities Limited 5.20 5.45 5.09 5.45 0.32 34,000
ICIBL Invest Capital Investment Bank Limited 1.86 1.99 1.78 1.80 -0.17 304,000
JSCL Jahangir Siddiqui Company Limited 13.70 14.10 13.70 13.82 -0.08 84,000
JSIL JS Investments Limited 8.52 8.52 8.52 8.52 -0.58 2,000
NEXT Next Capital Limited 9.50 9.65 9.31 9.44 -0.54 27,000
PSX Pakistan Stock Exchange Limited 17.44 17.85 17.30 17.52 0.12 1,310,500
PASL Pervez Ahmed Securities Limited 1.00 1.08 1.00 1.05 -0.02 68,500
SIBL Security Investment Bank Limited 10.90 10.99 10.80 10.80 -0.11 33,000
TRIBL Trust Investment Bank Limited 2.06 2.16 2.05 2.16 0.10 21,000
TSBL Trust Securities and Brokerage Limited 8.00 9.00 8.00 8.68 -0.32 7,000
LEASING COMPANIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 44.01 44.50 43.85 43.90 -0.20 87,000
SLCL Security Leasing Corporation Limited 9.90 10.40 9.49 9.88 0.04 59,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,890.00 1,890.00 1,880.00 1,880.00 29.49 180
LEUL Leather Up Industries Limited 14.20 14.40 14.20 14.27 0.13 2,500
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 155.00 155.00 155.00 155.00 0.00 300
AKGL Al-Khair Gadoon Limited 7.25 8.11 7.25 8.11 0.01 1,000
ECOP Ecopack Limited 23.20 23.50 22.90 23.33 0.53 13,500
GAMON Gammon Pakistan Limited 12.00 12.00 12.00 12.00 -0.16 500
MACFL Macpac Films Limited 27.30 27.30 27.30 27.30 -0.96 500
PACE Pace (Pakistan) Limited 3.35 3.47 3.33 3.45 0.00 83,000
PHDL Pakistan Hotels Developers Limited 127.00 127.00 127.00 127.00 2.00 200
STPL Siddiqsons Tin Plate Limited 19.21 19.23 18.71 18.78 -0.25 807,500
SPEL Synthetic Products Enterprises Limited 37.95 37.95 37.95 37.95 1.52 3,500
TPLP TPL Properties Limited 8.05 8.25 7.95 8.00 0.00 38,500
TRIPF Tri-Pack Films Limited 133.95 133.95 130.10 130.10 -2.37 500
UDPL United Distributors Pakistan Limited 50.50 50.50 50.50 50.50 0.50 6,500
MODARABAS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 17.75 17.95 17.70 17.95 -0.05 4,500
CSM Crescent Standard Modaraba 3.50 3.50 3.50 3.50 0.01 1,000
FECM First Elite Capital Modaraba 2.29 2.90 2.29 2.90 -0.01 1,500
FEM First Equity Modarba 4.99 4.99 4.99 4.99 -0.01 500
FFLM First Fidelity Leasing Modaraba 5.50 5.50 5.50 5.50 0.05 500
PAKMI First Pakistan Modarba 1.81 1.95 1.81 1.88 0.08 1,500
PMI First Prudential Modarba 1.80 1.80 1.80 1.80 0.00 1,000
FPJM First Punjab Modarba 4.60 5.40 4.60 5.40 0.40 1,000
FTMM First Treet Manufacturing Modarba 18.10 19.79 18.10 18.78 -0.32 2,500
FUDLM First UDL Modarba 12.99 13.00 12.75 12.75 0.08 5,500
HMM Habib Metro Modaraba 10.07 10.07 10.07 10.07 0.02 500
MODAM Modaraba Al - Mali 4.26 4.70 4.25 4.70 0.00 6,500
ORIXM Orix Modaraba 20.00 20.00 19.94 19.95 0.48 9,500
UCAPM UNICAP Modarba 1.16 1.21 1.15 1.15 0.01 3,500
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 1,506.00 1,519.90 1,505.57 1,510.83 -11.32 89,980
OGDC Oil and Gas Development Company Limited 153.00 153.45 152.00 152.77 -0.46 275,800
POL Pakistan Oilfields Limited 521.00 534.98 521.00 532.33 8.96 142,950
PPL Pakistan Petroleum Limited 211.50 211.98 209.50 211.50 0.56 197,300
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 472.00 474.95 467.05 470.64 -0.17 7,600
BPL Burshane LPG (Pakistan) Limited 43.00 43.99 43.00 43.87 0.80 2,500
HASCOL Hascol Petroleum Limited 274.99 280.00 272.00 274.04 2.59 64,600
HTL Hi-Tech Lubricants Limited 84.90 84.90 81.50 83.56 1.41 37,500
PSO Pakistan State Oil Company Limited 336.30 337.80 330.00 331.14 -5.16 280,300
SHEL Shell Pakistan Limited 300.00 303.00 300.00 301.44 -0.49 1,900
SNGP Sui Northern Gas Pipelines Limited 97.89 97.89 94.51 94.89 -2.48 924,500
SSGC Sui Southern Gas Company Limited 30.00 30.37 29.51 29.67 -0.36 1,020,500
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 3.60 3.60 3.45 3.55 -0.05 3,500
CEPB Century Paper and Board Mills Limited 67.00 67.00 66.00 66.10 -0.70 5,500
CPPL Cherat Packaging Limited. 176.00 176.00 173.05 173.45 0.67 4,800
MERIT Merit Packaging Limited 22.80 24.37 22.05 24.37 1.16 642,000
PKGS Packages Limited 460.00 460.00 440.01 444.61 -12.36 59,650
PPP Pakistan Paper Prouducts Limited 151.90 151.99 140.00 149.00 4.10 1,400
RPL Roshan Packages Limited 25.16 25.50 25.16 25.16 -0.06 58,500
SEPL Security Paper Limited 99.00 99.50 98.70 99.07 -0.85 3,400
PHARMACEUTICALS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 600.00 600.00 589.00 589.00 -6.02 550
AGP AGP Limited 89.00 90.05 89.00 89.06 -0.91 25,000
FEROZ Ferozsons Laboratories Limited 191.51 194.00 190.00 190.84 -2.47 32,500
GLAXO GlaxoSmithKline (Pakistan) Limited 158.00 158.00 154.01 154.50 -2.17 4,000
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 358.85 358.85 351.99 352.00 -1.00 500
HINOON Highnoon Laboratories Limited 371.01 372.25 371.01 371.70 -8.30 1,700
IBLHL IBL HealthCare Limited 81.50 81.50 81.50 81.50 0.35 500
MACTER Macter International Limited 191.00 192.00 191.00 191.50 4.16 1,000
OTSU Otsuka Pakistan Limited 282.99 282.99 282.99 282.99 8.09 100
SAPL Sanofi-Aventis Pakistan Limited 980.00 980.00 960.00 980.00 -1.49 480
SEARL The Searle Company Limited 325.51 330.50 323.00 328.32 2.08 158,100
WYETH Wyeth Pakistan Limited 1,358.00 1,358.00 1,358.00 1,358.00 16.18 20
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AEL Arshad Energy Limited 6.70 7.30 6.70 7.30 -0.27 1,000
EPQL Engro Powergen Qadirpur Limited 31.27 31.50 31.27 31.39 0.14 7,000
HUBC Hub Power Company Limited 91.00 92.00 90.71 91.69 0.74 649,000
KEL K-Electric Limited 5.40 5.45 5.31 5.38 0.01 30,606,500
KOHE Kohinoor Energy Limited 39.00 39.00 38.91 38.91 -0.09 13,500
KOHP Kohinoor Power Company Limited 3.50 3.60 3.01 3.01 0.01 1,500
KAPCO Kot Addu Power Company Limited 59.67 59.67 58.50 58.72 -0.22 425,000
LPL Lalpir Power Limited 15.48 15.48 14.90 14.90 0.24 32,500
NCPL Nishat Chunian Power Limited 23.52 23.70 23.50 23.70 0.11 49,500
NPL Nishat Power Limited 26.00 26.06 26.00 26.06 0.06 82,000
SPWL Saif Power Limited 25.84 25.84 25.65 25.65 -0.12 12,500
SEL Sitara Energy Limited 23.80 23.80 23.80 23.80 1.05 2,000
TSPL Tri-Star Power Limited 6.30 6.30 6.30 6.30 0.39 1,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 12.75 12.79 12.72 12.75 0.00 454,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 169.00 172.98 167.12 169.33 0.35 369,300
BYCO Byco Petroleum Pakistan Limited 11.09 11.59 10.98 11.48 0.41 1,110,000
NRL National Refinery Limited 351.25 353.00 349.00 350.09 -0.83 16,700
PRL Pakistan Refinery Limited 35.80 37.00 35.50 36.17 0.71 723,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 30.00 30.99 30.00 30.99 0.68 2,500
ANSM Ansari Sugar Mills Limtied 13.76 13.76 13.50 13.67 -0.08 26,500
CHAS Chashma Sugar Mills Limited. 47.55 47.55 47.50 47.51 -1.43 4,000
DWSM Dewan Sugar Mills Limited 6.00 6.00 6.00 6.00 0.13 500
FRSM Faran Sugar Mills Limited 75.00 75.01 75.00 75.00 0.00 3,500
HWQS Haseeb Waqas Sugar Mills Limited 5.78 5.78 5.78 5.78 0.28 1,500
MRNS Mehran Sugar Mills Limited 105.75 105.75 105.75 105.75 -0.53 1,000
NONS Noon Sugar Mills Limited 57.50 58.00 57.50 57.99 0.26 4,500
SKRS Sakrand Sugar Mills Limited 24.49 24.60 23.85 23.87 -0.50 37,000
SML Shakarganj Limited 56.99 58.80 56.99 58.80 2.80 19,500
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
IBFL Ibrahim Fibre Limited 62.49 62.49 62.49 62.49 0.24 2,793,500
TRPOL Tri-Star Polyester Limited 18.50 19.00 18.50 18.71 -0.13 296,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 85.35 87.01 85.35 85.99 -1.03 149,500
HUMNL Hum Network Limited 7.01 7.01 6.90 6.91 -0.04 92,000
MDTL Media Times Limited 1.79 1.79 1.65 1.74 0.04 275,000
NETSOL NetSol Technologies Limited 141.00 146.00 139.50 144.11 -0.07 447,300
PAKD Pak Datacom Limited 49.49 52.49 49.49 52.49 0.90 1,000
PTC Pakistan Telecommunication Company Limited 10.20 10.20 10.05 10.13 0.02 110,000
SYS Systems Limited 120.00 124.00 118.86 121.68 0.60 73,500
TELE Telecard Limited 2.07 2.15 2.03 2.04 -0.04 52,000
TPL TPL Corp Limited 6.55 6.65 6.52 6.63 0.08 96,500
TRG TRG Pakistan Limited 30.33 30.95 30.00 30.28 -0.05 6,994,500
WTL WorldCall Telecom Limited 1.80 1.84 1.77 1.78 -0.01 1,781,500
TEXTILE COMPOSITE (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 72.20 75.50 72.20 75.50 3.30 1,500
ANL Azgard Nine Limited 13.49 13.90 13.49 13.72 0.38 3,224,500
CRTM Crescent Textile Mills Limited 30.20 31.00 29.20 30.23 0.07 238,500
GFIL Ghazi Fabrics International Limited 3.50 3.50 3.20 3.30 -0.19 21,500
GATM Gul Ahmed Textile Mills Limited 51.25 51.98 49.62 49.98 -1.14 796,000
HAEL Hala Enterprises Limited 10.01 11.58 10.00 11.58 1.00 240,000
KOIL Kohinoor Industries Limited 6.10 6.20 5.70 5.91 -0.04 15,500
KTML Kohinoor Textile Mills Limited 51.05 52.00 50.74 52.00 -1.35 22,000
MUBT Mubarak Textile Mills Limited 10.90 10.90 10.90 10.90 0.95 500
NCL Nishat Chunian Limited 51.89 52.10 51.35 51.53 0.36 253,500
NML Nishat Mills Limited 144.02 145.20 143.02 144.90 0.86 389,800
REWM Reliance Weaving Mills Limited 35.00 35.00 35.00 35.00 0.41 6,000
SURC Suraj Cotton Mills Limited 143.00 143.00 141.00 141.00 -2.00 400
TOWL Towellers Limited 83.99 87.51 79.19 79.19 -4.16 11,000
ZAHID Zahidjee Textile Mills Limited 16.49 16.49 16.00 16.00 0.50 1,500
TEXTILE SPINNING (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.74 1.98 1.71 1.75 0.02 688,000
ASTM Asim Textile Mills Limited 10.40 10.40 10.40 10.40 -0.60 5,000
BILF Bilal Fibres Limited 3.26 3.30 3.21 3.28 0.05 26,500
CWSM Chakwal Spinning Mills Limited 3.45 3.49 3.40 3.49 0.09 6,000
CTM Colony Textile Mills Limited 3.90 3.97 3.90 3.93 0.12 5,500
DSIL D.S. Industires Limited 4.05 4.10 3.93 3.99 -0.21 262,000
DFSM Dewan Farooque Spinning Mills Limited 2.85 2.85 2.76 2.85 0.07 7,000
DKTM Dewan Khalid Textile Mills Limited 3.02 3.02 3.02 3.02 0.01 1,000
GADT Gadoon Textile Mills Limited 272.05 280.50 272.00 273.43 -4.57 600
HIRAT Hira Textile Mills Limited 7.00 7.15 6.60 6.87 0.12 300,500
ILTM Island Textile Mills Limited 1,475.90 1,475.90 1,444.00 1,475.90 70.28 220
JATM J.A. Textile Mills Limited 5.62 5.62 5.62 5.62 0.62 500
KSTM Khalid Siraj Textile Mills Limited 1.60 2.04 1.57 2.04 0.04 1,500
KOSM Kohinoor Spinning Mills Limited 3.40 3.46 3.35 3.38 -0.01 306,000
NCML Nazir Cotton Mills Limited 3.02 3.02 3.00 3.00 0.00 8,000
PRET Premium Textile Mills Limited 250.00 250.00 250.00 250.00 10.00 500
SAIF Saif Textile Mills Limited 17.80 17.80 17.16 17.32 -0.05 6,500
SALT Salfi Textile Mills Limited 205.00 209.39 205.00 209.39 9.97 800
SSML Saritow Spinning Mills Limited 5.50 5.50 5.14 5.15 -0.21 55,000
TATM Tata Textile Mills Limited 52.00 54.84 50.50 54.84 2.61 195,000
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 69.11 69.11 68.00 68.55 -1.44 23,500
SERF Service Fabircs Limited 4.00 4.00 3.90 3.96 -0.03 9,000
YOUW Yousuf Weaving Mills Limited 4.00 4.10 3.95 4.09 0.03 79,500
ZTL Zephyr Textile Limited 11.30 11.30 11.00 11.00 -0.34 2,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 641.00 641.00 640.00 640.00 -13.17 100
PAKT Pakistan Tobacco Company Limited 2,399.00 2,399.00 2,399.00 2,399.00 39.00 20
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.57 6.57 6.46 6.55 0.06 237,500
PIBTL Pakistan International Bulk Terminal Limited 11.69 11.72 11.45 11.50 -0.20 1,289,500
PICT Pakistan International Container Terminal Limited 240.01 249.50 240.00 248.32 8.04 5,100
PNSC Pakistan National Shipping Corporation Limited 70.99 73.50 70.50 73.23 3.23 46,500
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 52.50 52.98 52.50 52.74 1.24 2,000
UNITY Unity Foods Limited 36.87 38.05 36.75 37.50 1.26 9,395,500
FUTURE CONTRACTS (Number of traded companies in sector: 47)
Symbol Company Name Open High Low Close Change Volume
UNITY-SEP   37.00 38.40 36.90 37.64 0.92 5,956,000
BOP-SEP   11.50 11.55 11.37 11.53 0.12 593,000
FFBL-SEP   38.00 38.01 37.10 37.99 0.04 81,500
POL-SEP   524.00 535.00 524.00 534.00 8.50 22,000
BYCO-SEP   11.14 11.60 11.04 11.53 0.39 973,000
ISL-SEP   99.35 99.90 97.20 97.96 0.47 978,500
MLCF-SEP   49.80 50.20 48.75 49.33 0.11 1,727,500
SSGC-SEP   30.40 30.40 29.55 29.77 -0.38 319,000
NML-SEP   144.25 145.50 143.53 145.32 1.32 48,000
TREET-SEP   30.10 30.75 30.10 30.40 -0.15 33,500
STPL-SEP   19.09 19.20 18.80 18.83 -0.26 264,000
OGDC-SEP   152.50 153.50 152.26 153.00 -0.90 12,500
FCCL-SEPB   24.10 24.60 23.95 24.47 0.26 3,486,500
SEARL-SEP   328.50 330.60 323.00 328.88 2.42 87,000
CHCC-SEP   83.55 83.55 82.25 82.70 -0.64 13,000
EFOODS-SEP   86.88 87.00 85.50 86.00 -0.70 11,500
PAEL-SEP   33.05 34.35 33.00 33.82 0.94 5,189,000
PSO-SEP   335.20 337.49 331.00 331.78 -5.19 96,500
LOTCHEM-SEP   14.76 14.87 14.50 14.59 -0.17 2,446,500
EPCL-SEP   32.65 32.65 32.15 32.30 -0.42 734,000
FFL-SEP   35.32 35.60 34.60 34.86 -0.52 593,000
PPL-SEP   211.00 211.54 211.00 211.54 -0.30 1,000
INIL-SEP   220.00 224.00 220.00 220.50 0.50 4,500
NCL-SEP   52.00 52.20 51.00 51.76 0.29 107,000
KEL-SEP   5.48 5.50 5.38 5.41 0.03 309,500
STCL-SEP   21.49 22.48 21.15 21.80 0.23 793,000
WTL-SEP   1.83 1.83 1.83 1.83 0.03 4,500
GGL-SEP   15.69 15.69 15.69 15.69 0.38 500
PIBTL-SEP   11.70 11.72 11.45 11.50 -0.20 404,000
DGKC-SEP   106.90 108.40 105.71 106.87 1.42 3,614,000
LOADS-SEP   29.85 30.61 29.85 30.00 0.30 2,500
ENGRO-SEP   318.87 322.00 318.00 318.90 -1.37 49,000
AKBL-SEP   24.01 24.01 23.90 23.97 0.27 88,500
FFC-SEP   96.10 97.50 96.00 97.20 1.05 26,500
HBL-SEP   146.00 148.90 144.05 147.23 0.90 182,500
POWER-SEP   7.86 8.09 7.85 7.91 -0.03 241,500
NBP-SEP   51.52 51.75 51.05 51.27 -0.39 79,500
EFERT-SEP   76.40 76.79 73.11 76.10 0.39 60,000
HMB-SEP   45.00 46.00 45.00 46.00 46.00 1,500
UBL-SEP   154.00 154.50 153.80 154.39 -0.53 7,000
ASL-SEP   14.08 14.08 13.75 13.82 -0.12 251,000
DOL-SEP   29.50 30.00 29.11 29.50 -0.39 1,555,000
LUCK-SEP   517.00 517.00 508.99 511.18 -2.95 114,500
TRG-SEP   30.46 30.99 30.02 30.38 -0.05 6,371,500
ATRL-SEP   170.00 173.00 168.03 169.48 0.11 436,000
SNGP-SEP   97.50 97.85 94.80 95.09 -2.38 551,500
PIOC-SEP   43.88 43.88 42.10 42.17 -1.02 257,500

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