ksestocks.com logo
  ·  Sugar prices fall below Rs 3000 a quintal despite govt's bailout measures·  Premier Oil (LON:PMO) Stock Rating Reaffirmed by Peel Hunt·  Bitcoin, other cryptocurrencies tumble on government crackdown worries·  Insider Pontoon Boat Inc. Bought 1121750 shares of IGS Capital Group Ltd. (OTCMKTS:IGSC)·  US stocks return from holiday to set new records·  Chinese ambassador calls on CJP·  Model Town tragedy: Joint opposition to hold protest rally in Lahore today·  Pakistan has countless Zainabs·  SC rejects PTI's request to become party in pending overseas voters' case·  CM says no nation can progress through sit-in, lockdowns and agitation·  This Destination Is Set to Replace The US As The Second Most Popular Country for Tourists·  Britain prepares to send military helicopters for French campaign against Islamists in Sahel·  Pakistan can defend itself despite India-Israel nexus, says Asif·  Tillerson opens summit with a vow to keep up pressure on North Korea·  Thousands of British nationals possess fake Axact degrees: BBC report Wednesday, January 17, 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 January 16, 2018.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 42,358.99 43,145.80 42,324.20 42,939.68 592.19 73,605,120
KSE-30 KSE-30 Index 21,370.96 21,855.95 21,343.00 21,753.28 392.94 44,126,230
KSE-ALL KSE All Share Index 30,570.13 30,995.08 30,553.53 30,847.34 282.26 160,883,230
KSE-MI30 KSE Meezan Index 71,482.10 72,965.37 71,465.85 72,515.14 1,087.36 40,996,930
KSE-MIALL KSE-MIALL 20,806.16 21,124.33 20,801.81 20,944.94 147.17 64,436,020
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 620.00 622.00 617.01 618.01 4.26 2,200
ATLH Atlas Honda Limited 525.00 526.00 525.00 526.00 1.00 200
DFML Dewan Farooque Motors Limited 34.00 36.49 33.50 33.84 -1.22 5,452,000
GHNL Ghandara Nissan Limited 150.00 156.50 149.51 153.18 3.80 88,700
GHNI Ghandhara Industries Limited 545.00 566.00 544.00 559.63 10.16 26,550
GAIL Ghani Automobile Industries Limited 7.12 7.44 7.12 7.30 0.08 69,000
HINO HinoPak Motors Limited 1,160.00 1,160.00 1,101.00 1,144.50 -13.60 740
HCAR Honda Atlas Cars (Pakistan) Limited 523.95 524.90 521.02 523.01 3.00 19,600
INDU Indus Motor Company Limited 1,750.00 1,765.00 1,750.00 1,755.49 9.88 10,060
MTL Millat Tractors Limited 1,248.89 1,273.00 1,242.00 1,266.97 37.17 71,580
PSMC Pak Suzuki Motor Company Limited 512.00 512.00 500.00 500.33 -8.24 15,100
SAZEW Sazgar Engineering Works Limited 167.00 169.50 164.70 165.14 0.46 148,900
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 320.00 320.00 320.00 320.00 2.00 500
ATBA Atlas Battery Limited 486.00 498.90 486.00 491.50 -8.00 600
BWHL Baluchistan Wheels Limited 116.24 116.24 116.24 116.24 0.00 100
EXIDE Exide Pakistan Limited 539.99 543.01 510.00 512.50 -16.49 6,100
GTYR General Tyre and Rubber Co. of Pakistan Limited 228.85 233.75 228.85 229.56 1.00 129,800
LOADS Loads Limited 39.99 41.14 39.80 40.05 -0.01 532,500
THALL Thal Limited 543.01 553.99 543.01 547.06 2.87 14,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 20.10 20.25 20.01 20.25 -0.77 8,000
PAEL Pak Elektron Limited 53.89 55.50 53.75 54.47 1.21 4,206,000
PCAL Pakistan Cables Limited 218.01 221.50 215.00 216.08 1.10 700
SIEM Siemens Pakistan Engineering Co. Limited 819.40 839.99 819.40 834.10 10.10 450
SING Singer Pakistan Limited 40.10 41.00 39.22 39.69 -0.27 50,000
TPL TPL Corp Limited 7.43 7.80 7.43 7.56 0.07 755,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 180.00 186.27 180.00 184.82 7.42 57,100
BWCL Bestway Cement Limited 139.20 142.79 138.25 140.08 1.95 39,400
CHCC Cherat Cement Company Limited 116.00 119.40 115.27 115.67 1.00 277,000
DGKC D.G. Khan Cement Company Limited 138.50 143.45 138.50 139.94 2.46 2,845,200
DNCC Dandot Cement Company Limited 10.90 11.79 10.90 11.75 0.94 6,500
DCL Dewan Cement Limited 20.75 22.36 20.70 22.32 1.02 8,475,000
FCCL Fauji Cement Company Limited 26.80 27.30 26.32 26.49 0.14 5,871,500
FECTC Fecto Cement Limited 56.00 56.00 56.00 56.00 2.23 5,500
FLYNG Flying Cement Company Limited 14.85 15.43 14.85 15.10 0.60 82,000
GWLC Gharibwal Cement Limited 24.50 25.38 24.41 25.15 0.97 161,500
JVDC Javedan Corporation Limited 37.00 37.01 37.00 37.01 0.06 6,500
KOHC Kohat Cement Limited 143.00 151.95 142.50 147.56 2.84 151,900
LUCK Lucky Cement Limited 586.40 609.67 580.00 600.52 19.88 1,042,550
MLCF Maple Leaf Cement Factory Limited 78.50 80.75 78.06 78.53 0.19 861,000
PIOC Pioneer Cement Limited 65.00 67.22 65.00 66.89 2.87 1,087,500
POWER Power Cement Limited 8.77 9.17 8.77 8.94 0.10 1,767,000
SMCPL Safe Mix Concrete Limited 8.68 8.68 8.36 8.48 0.11 26,000
THCCL Thatta Cement Company Limited 22.50 22.90 22.40 22.40 0.39 111,500
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.42 5.60 5.40 5.45 0.02 109,000
AKZO Akzo Nobel Pakistan Limited 220.99 220.99 214.00 216.18 -0.07 2,500
ARPL Archroma Pakistan Limited 540.00 545.00 539.00 544.62 3.61 400
BAPL Bawany Air Product Limited 9.00 9.00 8.49 8.49 -1.00 74,500
BERG Berger Paints Pakistan Limited 160.11 163.30 160.00 163.30 -0.13 3,300
DAAG Data Agro Limited 12.03 13.30 12.03 13.02 0.67 2,500
DOL Descon Oxychem Limited 14.35 14.80 14.35 14.42 0.18 278,500
DYNO Dynea Pakistan Limited 98.50 103.40 95.00 95.72 -3.03 21,500
EPCL Engro Polymer and Chemicals Limited 25.40 26.40 24.97 25.49 -0.02 2,993,000
GGL Ghani Gases Limited 18.50 19.10 18.00 18.08 -0.53 376,500
ICI I.C.I. Pakistan Limited 781.00 781.00 781.00 781.00 4.00 50
ICL Ittehad Chemical Limited 25.98 26.43 25.50 25.59 -0.01 20,500
LINDE Linde Pakistan Limited 220.00 222.00 217.00 217.00 -2.30 9,800
LOTCHEM Lotte Chemical Pakistan Limited 7.70 7.95 7.70 7.81 0.12 2,815,000
NICL Nimir Industrial Chemicals Limited 45.45 47.50 45.45 47.00 -0.74 5,500
NRSL Nimir Resins Limited 6.80 7.19 6.80 6.94 0.07 200,000
PGCL Pakistan Gum and Chemiclas Limited 120.00 120.00 120.00 120.00 0.00 400
SITC Sitara Chemical Industries Limited 335.00 335.00 325.00 330.00 5.00 3,300
SPL Sitara Peroxide Limited 16.49 16.50 15.98 16.21 0.13 42,500
WAHN Wah Noble Chemicals Limited 236.80 246.31 232.70 243.60 9.01 77,900
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 9.01 9.33 9.01 9.15 0.03 79,500
PGF PICIC Growth Fund 30.00 30.55 30.00 30.53 0.48 18,000
PIF PICIC Investment Fund 13.39 13.40 13.10 13.18 0.17 25,000
TSMF Tri-Star Mutual Fund Limited 4.50 4.50 4.49 4.49 -0.31 23,000
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 91.99 92.30 90.10 92.16 0.55 25,500
AKBL Askari Bank Limited 20.35 20.85 20.00 20.06 -0.19 228,000
BAFL Bank Al-Falah Limited 46.75 47.00 46.25 46.59 0.53 423,500
BAHL Bank Al-Habib Limited 63.50 63.50 63.00 63.07 -0.34 188,000
BOK Bank Of Khyber Limited 12.62 13.26 12.62 13.25 0.05 1,500
BOP Bank Of Punjab Limited 8.89 9.17 8.85 8.95 0.09 2,794,000
BIPL Bankislami Pakistan Limited 9.20 9.50 9.20 9.50 -0.30 6,500
FABL Faysal Bank Limited 23.65 24.90 23.65 24.19 0.47 11,661,500
HBL Habib Bank Limited 190.00 198.39 190.00 197.90 7.43 617,000
HMB Habib Metropolitan Bank Limited 37.01 37.01 37.01 37.01 0.00 1,000
JSBL JS Bank Limited 7.50 8.00 7.50 7.88 -0.12 425,000
MCB MCB Bank Limited 220.50 227.74 220.50 225.97 4.40 347,400
MEBL Meezan Bank Limited 73.50 74.80 73.00 73.56 0.14 61,500
NBP National Bank Of Pakistan 46.87 47.84 46.80 47.17 0.34 636,500
SILK Silkbank Limited 1.41 1.47 1.39 1.41 -0.01 873,500
SNBL Soneri Bank Limited 12.98 13.50 12.94 13.10 0.25 163,000
SCBPL Standard Chartered Bank Limited 22.00 22.10 22.00 22.05 -0.46 2,500
SMBL Summit Bank Limited 2.51 2.57 2.51 2.53 -0.02 137,500
UBL United Bank Limited 205.01 209.99 205.01 208.42 1.86 1,498,400
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 18.76 19.75 18.70 19.34 0.35 5,927,000
ASTL Amreli Steels Ltd. 88.20 94.50 88.20 92.92 2.88 213,500
BCL Bolan Casting Limited 123.00 123.00 118.01 121.49 3.59 900
CSAP Crescent Steel & Allied Products Limited 152.40 157.50 152.30 153.45 3.18 62,300
DSL Dost Steels Limited 11.27 11.71 11.27 11.41 0.26 2,316,000
DKL Drekkar Kingsway Limited 5.21 5.25 5.21 5.23 -0.18 3,000
HSPI Huffaz Seamless Pipe Industries Limited 28.25 28.95 28.10 28.12 -0.35 16,000
INIL International Industries Limited 254.55 266.00 254.55 259.89 5.17 82,900
ISL International Steels Limited 111.49 115.25 110.99 113.37 3.46 3,105,500
ITTEFAQ Ittefaq Iron Industries Limited 22.10 23.20 22.10 23.05 0.95 288,000
KSBP K.S.B. Pumps Co. Limited 310.00 310.00 310.00 310.00 1.25 400
MUGHAL Mughal Iron and Steel Industries Limited 64.00 66.73 64.00 66.72 3.16 1,607,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 35.55 35.64 35.26 35.64 0.09 7,000
DAWH Dawood Hercules Corporation Limited 119.10 121.50 116.01 118.28 -0.59 56,800
ENGRO Engro Corporation Limited 288.10 294.50 288.10 290.50 1.33 943,600
EFERT Engro Fertilizers Limited 68.49 69.30 67.90 68.16 -0.15 1,002,000
FATIMA Fatima Fertilizer Company Limited 30.00 30.40 30.00 30.31 0.89 88,000
FFBL Fauji Fertilizer Bin Qasim Limited 38.01 39.74 38.01 38.32 0.24 751,500
FFC Fauji Fertilizer Company Limited 87.55 90.40 87.50 89.06 1.55 967,500
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 23.65 24.40 23.60 24.00 0.03 171,500
CLOV Clover Pakistan Limited 47.70 47.70 47.70 47.70 1.85 500
EFOODS Engro Foods Limited 73.90 75.50 72.91 73.31 -0.41 151,500
FFL Fauji Foods Limited 15.61 16.25 15.61 16.03 0.22 863,500
FFLNV Fauji Foods Limited Non Voting 14.10 15.00 14.10 14.49 0.49 267,000
MFFL Mitchells Fruit Farms Limited 247.00 251.00 247.00 247.67 -12.33 1,900
MUREB Murree Brewery Company Limited 797.00 804.98 790.00 793.33 5.44 3,600
NATF National Foods Limited 308.00 308.00 297.25 307.66 -4.34 4,200
NESTLE Nestle Pakistan Limited 10,500.02 10,500.02 10,500.01 10,500.02 -399.98 40
QUICE Quice Food Limited 4.98 5.00 4.86 4.98 0.09 200,000
SCL Shield Corporation Limited 451.28 451.28 451.28 451.28 0.00 50
TREET Treet Corporation Limited 40.50 41.48 40.20 40.55 0.30 534,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 14.75 14.75 14.00 14.02 -0.59 20,500
ZIL ZIL Limited 101.18 101.18 99.00 99.00 2.62 1,500
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 9.60 10.92 9.60 10.26 0.15 3,241,000
FRCL Frontier Ceramics Limited 16.98 16.98 15.42 15.42 -1.00 47,500
GHGL Ghani Glass Limited 68.90 69.75 68.90 68.97 0.77 21,500
GGGL Ghani Global Glass Limited 15.21 15.58 14.81 14.97 -0.36 284,000
STCL Shabbir Tiles and Ceramics Limited 16.01 16.68 15.88 15.98 -0.30 1,044,500
TGL Tariq Glass Industries Limited 95.40 96.50 94.55 94.93 1.35 31,000
INSURANCE (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 54.49 55.02 54.00 55.00 0.99 67,500
ATIL Atlas Insurance Limited 72.00 72.05 71.50 71.75 -0.25 15,500
CSIL Crescent Star Insurance Company Limited 4.51 4.75 4.50 4.52 0.00 124,500
CYAN Cyan Limited 36.75 36.75 36.26 36.26 -0.14 1,000
HICL Habib Insurance Company Limited 13.16 13.16 13.16 13.16 -0.20 500
IGIIL IGI Insurance Limited 317.75 317.75 310.59 315.79 -2.54 8,300
JLICL Jubilee Life Insurance Company Limited 700.00 700.00 700.00 700.00 15.00 41,500
PKGI Pakistan General Insurance Company Limited 7.45 7.50 7.21 7.22 -0.06 20,500
PAKRI Pakistan Reinsurance Company Limited 43.50 43.50 43.50 43.50 -0.40 5,000
PIL PICIC Insurance Limited 3.90 4.00 3.71 3.76 -0.20 690,500
RICL Reliance Insurance Company Limited 7.50 7.50 7.50 7.50 0.00 500
SHNI Shaheen Insurance Company Limited 5.00 5.00 4.85 4.97 0.27 6,500
UNIC United Insurance Company of Pakistan Limited 16.30 16.35 16.29 16.29 0.18 4,500
UVIC Universal Insurance Company Limited 8.20 8.20 8.00 8.03 -0.97 27,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 46.00 46.00 44.18 44.43 -0.31 47,500
BIPLS BIPL Securities Limited 6.99 7.00 6.99 6.99 0.19 6,000
DEL Dawood Equities Limited 3.40 3.66 3.40 3.45 0.00 5,000
EFGH EFG Hermes Pakistan Limited 84.00 84.95 80.00 80.75 -1.25 5,500
ESBL Escorts Investment Bank Limited 21.42 21.42 21.42 21.42 1.02 21,500
FCEL First Capital Equites Limited 10.89 11.30 10.89 11.30 1.00 2,000
FCSC First Capital Securites Corporation Limited 1.90 2.10 1.90 2.03 0.09 361,000
FCIBL First Credit & Invest Bank Limited 4.40 4.47 4.40 4.47 0.07 4,000
FDIBL First Dawood Investment Bank Limited 2.18 2.18 2.05 2.12 0.10 152,500
FNEL First National Equities Limited 6.49 6.49 5.60 5.90 -0.02 72,000
IGIBL IGI Investment Bank Limited 3.06 3.12 3.00 3.09 0.03 1,028,500
ICIBL Invest Capital Investment Bank Limited 1.70 1.76 1.67 1.70 0.03 153,500
JSCL Jahangir Siddiqui Company Limited 19.32 19.35 19.14 19.18 0.19 106,500
JSGCL JS Global Capital Limited 45.03 45.03 45.03 45.03 -2.37 500
NEXT Next Capital Limited 9.65 10.44 9.65 10.23 -0.06 3,000
PSX Pakistan Stock Exchange Limited 22.77 23.11 22.50 22.77 0.76 951,500
PASL Pervez Ahmed Securities Limited 1.07 1.07 1.00 1.04 0.04 676,000
SIBL Security Investment Bank Limited 5.60 5.60 5.60 5.60 0.00 1,500
TRIBL Trust Investment Bank Limited 2.36 2.51 2.30 2.35 -0.18 333,000
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 3.93 3.93 3.93 3.93 -0.17 1,000
OLPL Orix Leasing Pakistan Limited 40.05 40.50 39.50 39.56 -0.44 61,500
SPLC Saudi Pak Leasing Company Limited 1.56 1.70 1.55 1.64 -0.01 23,500
SLCL Security Leasing Corporation Limited 9.93 10.08 9.15 9.96 0.16 46,000
SLL SME Leasing Limited 2.85 2.85 2.85 2.85 0.65 500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 17.60 17.60 16.76 16.98 0.32 8,000
SRVI Service Industries Limited 850.00 860.00 850.00 850.00 15.75 550
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 139.97 141.75 139.97 141.75 6.75 1,100
ECOP Ecopack Limited 20.75 21.99 20.51 21.56 0.61 55,500
GAMON Gammon Pakistan Limited 15.31 15.31 15.30 15.30 -0.80 2,000
MACFL Macpac Films Limited 18.19 18.24 17.45 17.58 -0.37 34,500
PHDL Pakistan Hotels Developers Limited 82.50 82.50 82.50 82.50 -3.35 500
SHFA Shifa International Hospitals Limited 300.00 300.25 300.00 300.25 2.61 200
STPL Siddiqsons Tin Plate Limited 27.00 28.01 26.82 27.19 0.17 268,500
SPEL Synthetic Products Enterprises Limited 57.49 57.49 57.49 57.49 2.38 500
TRIPF Tri-Pack Films Limited 154.00 155.50 153.50 153.50 1.00 6,400
UBDL United Brands Limited 565.00 575.00 564.00 569.80 -0.76 800
UDPL United Distributors Pakistan Limited 48.00 48.26 48.00 48.00 -0.82 13,500
MODARABAS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ARMR4 Allied Rental(R) 3.51 4.25 3.50 4.25 0.28 10,000
FECM First Elite Capital Modaraba 2.47 2.99 2.47 2.70 0.06 17,500
FEM First Equity Modarba 4.55 4.55 4.50 4.50 -0.10 55,000
FHAM First Habib Modarba Limited 10.40 10.50 10.40 10.50 -0.10 1,000
FIBLM First IBL Modaraba 3.20 3.20 3.20 3.20 0.00 51,000
FNBM First National Bank Modarba 2.10 2.15 2.10 2.15 -0.15 8,000
PAKMI First Pakistan Modarba 2.15 2.15 2.14 2.14 -0.15 6,000
PMI First Prudential Modarba 1.83 1.99 1.83 1.90 0.10 205,500
FPJM First Punjab Modarba 5.00 5.00 5.00 5.00 0.30 5,000
FUDLM First UDL Modarba 18.50 20.15 18.50 20.07 0.84 58,000
HMM Habib Metro Modaraba 10.00 10.05 10.00 10.05 0.00 2,500
MODAM Modaraba Al - Mali 3.50 3.50 3.50 3.50 0.00 8,000
UCAPM UNICAP Modarba 1.65 1.94 1.65 1.94 0.44 1,000
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 1,485.00 1,500.00 1,485.00 1,498.71 24.87 3,300
OGDC Oil and Gas Development Company Limited 168.40 172.35 168.40 171.62 3.72 1,761,200
POL Pakistan Oilfields Limited 594.88 611.90 593.30 607.93 15.46 207,550
PPL Pakistan Petroleum Limited 208.50 212.30 208.50 210.33 2.81 734,900
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 575.00 575.10 572.00 572.05 1.05 800
BPL Burshane LPG (Pakistan) Limited 40.80 40.80 40.80 40.80 0.75 2,000
HASCOL Hascol Petroleum Limited 260.99 265.84 260.99 264.13 5.64 63,300
HTL Hi-Tech Lubricants Limited 73.40 74.00 73.25 73.50 0.98 23,000
PSO Pakistan State Oil Company Limited 292.51 303.84 291.90 301.08 8.02 771,500
SHEL Shell Pakistan Limited 305.00 312.99 305.00 308.03 3.95 53,800
SNGP Sui Northern Gas Pipelines Limited 118.58 121.49 116.95 117.50 -1.08 2,502,000
SSGC Sui Southern Gas Company Limited 32.50 34.18 32.50 33.28 0.72 5,948,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 4.50 4.50 4.25 4.25 0.01 8,500
CEPB Century Paper and Board Mills Limited 66.69 66.70 65.52 65.52 0.77 4,500
CPPL Cherat Packaging Limited. 203.00 205.96 203.00 204.48 4.52 4,100
MERIT Merit Packaging Limited 12.61 13.40 12.61 12.87 0.15 219,000
PKGS Packages Limited 527.45 527.45 519.99 521.69 5.27 33,100
RPL Roshan Packages Limited 39.83 40.49 38.90 39.50 0.56 50,000
SEPL Security Paper Limited 125.90 126.00 123.10 124.04 -1.96 4,500
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 613.00 630.50 610.00 629.91 12.93 11,200
FEROZ Ferozsons Laboratories Limited 223.93 225.24 218.60 219.18 -1.12 21,800
GLAXO GlaxoSmithKline (Pakistan) Limited 177.97 182.00 177.97 181.37 2.38 25,700
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 349.99 362.62 346.50 358.25 8.35 27,500
HINOON Highnoon Laboratories Limited 405.10 413.99 402.30 407.33 4.33 7,900
IBLHL IBL HealthCare Limited 87.56 87.56 87.56 87.56 2.55 1,000
SAPL Sanofi-Aventis Pakistan Limited 1,397.45 1,438.99 1,340.10 1,342.01 -52.85 1,880
SEARL The Searle Company Limited 322.01 329.00 322.00 322.85 1.19 136,200
WYETH Wyeth Pakistan Limited 1,899.90 1,925.00 1,805.00 1,843.39 -49.69 1,580
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 41.66 42.00 41.66 41.66 -2.19 2,500
EPQL Engro Powergen Qadirpur Limited 33.27 33.75 33.10 33.10 -0.16 27,000
HUBC Hub Power Company Limited 91.40 93.98 91.40 93.57 2.80 493,500
KEL K-Electric Limited 6.44 6.45 6.29 6.32 -0.08 4,114,500
KOHE Kohinoor Energy Limited 40.51 40.60 40.06 40.18 -0.82 28,500
KOHP Kohinoor Power Company Limited 3.89 3.89 3.50 3.65 -0.08 43,000
KAPCO Kot Addu Power Company Limited 54.01 56.49 54.01 56.07 1.28 141,500
LPL Lalpir Power Limited 21.60 22.00 21.60 22.00 0.21 3,000
NCPL Nishat Chunian Power Limited 30.70 31.00 30.35 30.35 -0.15 183,000
NPL Nishat Power Limited 33.00 33.00 32.00 32.48 -0.02 110,000
PKGP PAKGEN Power Limited 21.80 21.87 21.00 21.66 -0.09 22,500
SPWL Saif Power Limited 28.95 29.05 28.50 28.55 -0.35 501,500
TSPL Tri-Star Power Limited 5.16 5.50 5.16 5.34 -0.17 32,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.67 11.67 11.55 11.60 0.00 40,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 239.50 248.85 239.50 245.41 3.42 560,700
BYCO Byco Petroleum Pakistan Limited 13.30 13.75 13.30 13.72 0.44 640,000
NRL National Refinery Limited 444.60 453.48 444.60 447.03 2.43 14,250
PRL Pakistan Refinery Limited 36.65 38.00 36.65 37.48 0.30 80,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 42.19 42.32 38.30 40.52 0.21 199,000
AABS Al-Abbas Sugar Mills Limited 138.01 140.97 138.01 139.39 0.89 1,000
ALNRS Al-Noor Sugar Mills Limited 41.00 43.48 41.00 43.48 2.02 1,000
ANSM Ansari Sugar Mills Limtied 15.49 15.65 15.49 15.50 0.26 35,000
CHAS Chashma Sugar Mills Limited. 48.50 48.50 48.50 48.50 -0.57 1,500
DWSM Dewan Sugar Mills Limited 7.07 7.49 6.99 7.02 0.36 86,000
HABSM Habib Sugar Mills Limited 34.15 34.90 34.15 34.59 -0.99 9,000
HWQS Haseeb Waqas Sugar Mills Limited 6.39 6.39 5.88 6.05 -0.02 137,500
HSM Husein Sugar Mills Limited 32.00 32.65 31.91 31.96 -0.04 10,500
IMSL Imperial Sugar Limited 26.10 26.75 25.77 25.77 0.04 37,000
JSML Jauharabad Sugar Mills Limited 47.00 47.00 45.01 45.01 -1.20 1,000
MRNS Mehran Sugar Mills Limited 110.00 114.99 110.00 111.65 -2.35 1,300
MZSM Mirza Sugar Mills Limited 5.61 5.80 5.60 5.62 -0.08 38,500
NONS Noon Sugar Mills Limited 59.05 60.75 59.05 60.45 0.14 14,000
SKRS Sakrand Sugar Mills Limited 14.90 15.10 14.65 14.70 0.11 86,000
SHSML Shahmurad Sugar Mills Limited 36.25 38.03 36.25 37.79 1.57 7,500
SHJS Shahtaj Sugar Mills Limited 150.00 158.69 150.00 158.69 6.70 500
SML Shakarganj Limited 76.00 76.75 74.21 76.49 1.16 16,500
TICL Thal Industries Corporation Limited 380.00 380.00 380.00 380.00 -17.87 200
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 1.38 1.44 1.35 1.36 0.03 653,500
IBFL Ibrahim Fibre Limited 58.61 62.45 58.60 61.48 0.33 4,000
RUPL Rupali Polyester Limited 23.90 25.20 23.90 25.10 1.10 9,000
TRPOL Tri-Star Polyester Limited 14.69 14.85 14.35 14.37 -0.10 294,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 37.47 38.50 37.47 37.51 0.43 75,500
HUMNL Hum Network Limited 8.52 8.52 8.52 8.52 0.17 6,000
MDTL Media Times Limited 1.66 1.68 1.59 1.60 0.02 152,000
NETSOL NetSol Technologies Limited 65.80 66.00 64.00 64.72 -0.74 149,000
PAKD Pak Datacom Limited 59.85 59.98 59.85 59.98 2.65 2,000
PTC Pakistan Telecommunication Company Limited 13.24 13.44 12.81 13.07 0.02 552,500
SYS Systems Limited 82.95 83.45 80.40 80.72 -1.27 33,500
TELE Telecard Limited 2.11 2.17 2.05 2.06 -0.03 186,500
TRG TRG Pakistan Limited 31.15 32.37 31.00 31.50 0.25 7,797,500
WTL WorldCall Telecom Limited 2.88 2.91 2.79 2.80 -0.01 7,018,500
TEXTILE COMPOSITE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 70.44 70.44 70.44 70.44 -3.07 2,500
ANL Azgard Nine Limited 14.01 14.48 14.01 14.26 0.29 5,462,000
BHAT Bhanero Textile Mills Limited 881.97 881.97 825.00 881.95 41.97 850
CRTM Crescent Textile Mills Limited 34.14 36.00 34.14 34.59 -0.17 50,000
FASM Faisal Spinning Mills Limited 286.00 298.00 285.00 285.00 -14.98 300
GFIL Ghazi Fabrics International Limited 3.66 4.00 3.66 4.00 0.50 5,000
GATM Gul Ahmed Textile Mills Limited 40.10 41.00 40.00 40.24 0.20 480,000
JUBS Jubilee Spinning and Weaving Mills Limited 5.35 5.35 4.80 4.95 -0.05 11,500
KOIL Kohinoor Industries Limited 4.00 4.00 3.85 3.89 -0.02 11,500
KML Kohinoor Mills Limited 35.69 35.69 35.69 35.69 1.69 500
KTML Kohinoor Textile Mills Limited 70.00 70.00 70.00 70.00 1.00 6,500
MSOT Masood Textile Mills Limited 92.27 101.90 92.27 99.51 2.39 2,000
MUBT Mubarak Textile Mills Limited 4.44 4.44 3.37 3.75 -0.25 10,000
NCL Nishat Chunian Limited 50.89 52.50 50.89 52.01 1.40 2,221,500
NML Nishat Mills Limited 162.01 164.00 161.30 163.23 1.26 640,800
REDCO Redco Textiles Limited 4.64 4.65 4.15 4.40 0.12 28,000
REWM Reliance Weaving Mills Limited 33.00 33.25 32.75 32.75 -0.25 2,500
SFAT Safa Textiles Limited 12.60 14.25 12.60 14.00 0.40 15,000
SFL Sapphire Fibers Limited 850.00 850.00 850.00 850.00 37.50 100
TOWL Towellers Limited 102.00 105.00 101.86 102.12 -5.10 8,700
ZAHID Zahidjee Textile Mills Limited 14.00 14.10 13.75 14.00 0.20 8,000
TEXTILE SPINNING (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.17 1.24 1.05 1.09 -0.10 1,312,500
ASTM Asim Textile Mills Limited 10.54 10.54 10.54 10.54 0.99 500
BILF Bilal Fibres Limited 4.35 4.65 3.90 4.02 -0.28 144,000
CWSM Chakwal Spinning Mills Limited 4.23 4.29 4.00 4.04 0.02 250,000
CTM Colony Textile Mills Limited 4.40 4.54 4.40 4.50 0.06 131,000
DMTX D.M. Textile Mills Limited 39.76 39.76 39.76 39.76 -2.09 500
DSIL D.S. Industires Limited 2.50 2.50 2.40 2.47 0.08 25,500
DFSM Dewan Farooque Spinning Mills Limited 3.10 3.25 3.00 3.01 -0.03 145,000
DMTM Dewan Mushtaq Textile Mills Limited 7.60 7.60 7.60 7.60 -0.95 500
ELCM Elahi Cotton Mills Limited 35.70 35.70 35.70 35.70 -0.41 500
ELSM Ellcot Spinning Mills Limited 78.00 78.00 78.00 78.00 1.33 2,000
GADT Gadoon Textile Mills Limited 212.50 216.00 212.50 214.00 -5.00 500
HIRAT Hira Textile Mills Limited 8.60 9.00 8.60 8.98 0.41 325,500
JATM J.A. Textile Mills Limited 7.00 7.28 5.76 7.15 0.81 508,500
JDMT Janana-de-Malucho Textile Mills Limited 86.00 86.00 86.00 86.00 0.00 500
KSTM Khalid Siraj Textile Mills Limited 2.24 2.25 2.00 2.00 -0.22 22,000
KOSM Kohinoor Spinning Mills Limited 3.83 4.07 3.80 3.83 -0.02 199,000
NAGC Nagina Cotton Mills Limited 42.25 42.25 42.25 42.25 2.01 3,500
NCML Nazir Cotton Mills Limited 3.33 3.33 3.14 3.20 0.00 39,500
PRET Premium Textile Mills Limited 167.00 167.00 161.00 161.00 1.00 1,100
RAVT Ravi Textile Mills Limited 8.25 8.38 7.40 8.25 0.42 27,500
SAIF Saif Textile Mills Limited 17.12 17.89 17.12 17.36 0.15 2,500
SALT Salfi Textile Mills Limited 135.45 135.45 130.00 133.63 4.63 300
SNAI Sana Industries Limited 38.00 39.20 37.11 39.20 0.44 1,500
SRSM Sargodha Spinning Mills Limited 29.53 29.53 29.53 29.53 -1.55 500
SZTM Shahzad Textile Mills Limited 30.00 30.00 30.00 30.00 1.35 2,000
TATM Tata Textile Mills Limited 29.45 30.00 29.45 29.46 -1.54 13,500
UNITY Unity Foods Limited 18.90 19.67 18.80 19.67 1.00 1,772,500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 9.50 9.50 9.50 9.50 -0.05 2,000
FML Feroze 1888 Mills Limited 69.99 69.99 68.10 68.10 -0.45 9,500
PRWM Prosperity Weaving Mills Limited 27.85 27.93 27.85 27.93 1.33 9,500
SERF Service Fabircs Limited 4.11 4.11 4.07 4.09 -0.16 11,500
YOUW Yousuf Weaving Mills Limited 5.40 5.45 5.11 5.20 0.09 23,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 690.00 692.07 690.00 692.07 32.95 1,060
PAKT Pakistan Tobacco Company Limited 2,099.00 2,197.00 2,089.00 2,132.65 39.92 4,440
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.74 6.00 5.52 5.72 0.37 15,752,500
PIBTL Pakistan International Bulk Terminal Limited 16.24 16.80 16.24 16.47 0.13 965,000
PNSC Pakistan National Shipping Corporation Limited 122.00 126.12 120.50 125.15 2.95 127,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 236.00 255.89 236.00 254.98 8.48 300
SSOM S.S. Oil Mills Limited 38.49 40.00 38.49 40.00 1.19 3,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 59.20 59.20 59.20 59.20 -0.12 5,000
(Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
ISL-JAN   111.09 115.40 111.00 113.80 3.77 3,469,500
PPL-JAN   209.62 212.90 209.00 210.51 2.41 148,500
AKBL-JAN   20.70 20.74 20.10 20.43 0.17 236,000
FFC-JAN   88.11 90.80 87.96 89.09 1.10 141,500
HBL-JAN   193.00 197.89 193.00 197.47 6.67 220,000
PSO-JAN   293.00 304.00 293.00 301.77 7.59 477,000
HUBC-JAN   92.82 93.00 92.59 92.86 0.94 2,500
TRG-JAN   31.20 32.49 31.05 31.47 0.09 14,578,500
NML-JAN   163.50 164.20 162.50 163.46 1.07 211,000
POWER-JAN   8.81 9.10 8.81 8.84 0.09 1,364,000
ENGRO-JAN   290.00 294.00 290.00 290.79 1.47 400,500
FFBL-JAN   38.65 39.75 38.25 38.35 -0.01 364,000
OGDC-JAN   169.60 172.49 169.50 171.42 3.36 177,000
BOP-JAN   8.93 9.17 8.93 8.98 0.10 1,025,000
GATM-JAN   40.70 41.20 40.50 40.50 0.33 42,500
BAFL-JAN   46.65 46.65 46.65 46.65 0.64 7,000
EFERT-JAN   68.20 69.50 68.15 68.48 0.00 140,000
DGKC-JAN   138.00 143.99 138.00 140.07 2.20 1,391,000
NCL-JAN   50.51 52.80 50.51 52.24 1.54 1,106,500
MCB-JAN   225.30 226.98 224.99 225.09 3.91 31,000
MLCF-JAN   79.40 80.97 78.11 78.58 0.16 347,500
KEL-JAN   6.48 6.48 6.32 6.32 -0.08 512,000
NBP-JAN   47.10 47.95 47.00 47.25 0.27 320,000
ATRL-JAN   243.00 249.00 241.55 246.15 3.86 1,106,000
PAEL-JAN   54.00 55.64 53.85 54.64 1.25 6,293,500
FCCL-JAN   26.50 27.30 26.46 26.57 0.12 1,632,000
UBL-JAN   206.95 209.65 206.95 208.28 1.52 145,500
EFOODS-JAN   74.24 75.00 72.61 73.22 0.43 111,000

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