ksestocks.com logo
  ·  Rs 2000 currency note loses colour, throws UP police into tizzy·  Trump Helped Cut F-35 Fighter Jet Price For Japan·  Mango export opportunities to USA enhanced·  Rupee recovered by 19 paise to close at 66.82 against dollar·  Disagreement: OGRA ignores ministry's advice, sets LPG price at Rs910·  LHCBA elections: Zulfiqar Ali becomes president·  Nisar sees foreign hand behind terror·  Out of 10, seven ECO states confirm participation·  Pak repatriates 2 Kashmiri youth who mistakenly crossed LoC·  Marwat not welcome in PPP, say Bakhtawar, Aseefa·  Malaysia says airport safe, autopsy shows nerve agent effect·  He's 93 and frail, but Mugabe pledges to carry on ruling·  One dead, two injured in Heidelberg car attack·  Muhammad Ali's Son Detained At Airport: 'Are You Muslim?'·  Saudi's Adel Al-Jubeir makes surprise visit to Baghdad Sunday, February 26, 2017

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 February 24, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 49,059.01 49,273.94 48,939.52 49,007.99 -54.27 133,455,040
KSE-30 KSE-30 Index 26,648.52 26,769.43 26,535.66 26,592.23 -50.37 69,678,130
KSE-ALL KSE All Share Index 33,171.55 33,317.30 33,135.51 33,166.31 -1.64 275,386,060
KSE-MI30 KSE Meezan Index 84,417.62 84,890.43 84,115.39 84,327.56 -82.17 65,974,180
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 539.00 539.00 528.00 530.16 -7.94 16,350
ATLH Atlas Honda Limited 575.00 578.00 575.00 575.00 0.10 1,550
DFML Dewan Farooque Motors Limited 30.80 32.54 30.70 30.84 -0.16 2,090,000
GHNL Ghandara Nissan Limited 326.99 327.00 317.50 325.37 5.89 148,000
GHNI Ghandhara Industries Limited 856.15 862.00 841.00 858.46 3.29 30,750
GAIL Ghani Automobile Industries Limited 15.40 15.69 14.24 14.38 -0.86 1,860,500
HINO HinoPak Motors Limited 1,550.00 1,585.00 1,550.00 1,556.43 -32.66 160
HCAR Honda Atlas Cars (Pakistan) Limited 799.90 805.00 783.80 785.53 -1.67 186,650
INDU Indus Motor Company Limited 1,680.00 1,695.00 1,640.50 1,679.17 -5.82 6,480
MTL Millat Tractors Limited 1,147.00 1,160.00 1,127.00 1,151.80 16.94 205,750
PSMC Pak Suzuki Motor Company Limited 710.00 712.00 701.11 710.17 6.80 13,950
SAZEW Sazgar Engineering Works Limited 93.90 94.95 91.55 91.77 -0.73 27,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 270.00 284.63 270.00 284.00 12.92 20,900
ATBA Atlas Battery Limited 950.00 955.05 950.00 950.00 -20.00 80,850
BWHL Baluchistan Wheels Limited 117.50 119.99 116.00 117.21 1.18 4,600
EXIDE Exide Pakistan Limited 855.01 860.00 855.01 859.25 6.42 540
GTYR General Tyre and Rubber Co. of Pakistan Limited 272.50 278.00 265.00 271.02 5.66 464,800
LOADS Loads Limited 54.00 54.62 52.01 52.22 -1.80 854,500
THALL Thal Limited 537.00 557.00 537.00 550.09 17.53 96,200
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 88.90 89.00 87.25 87.64 -0.69 4,892,500
SIEM Siemens Pakistan Engineering Co. Limited 885.00 900.00 875.10 893.34 3.52 3,300
SING Singer Pakistan Limited 66.50 70.00 64.61 68.30 0.85 407,500
TPL TPL Trakker Limited 14.51 14.60 14.00 14.06 -0.48 3,970,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 362.00 372.75 362.00 362.75 7.75 93,400
BWCL Bestway Cement Limited 315.80 319.00 310.00 311.76 -3.83 67,000
CHCC Cherat Cement Company Limited 178.00 182.30 178.00 179.92 2.93 300,800
DGKC D.G. Khan Cement Company Limited 238.01 244.20 238.01 240.27 1.59 2,520,000
DNCC Dandot Cement Company Limited 17.00 17.70 16.37 16.50 -0.87 22,000
DCL Dewan Cement Limited 29.90 30.15 29.06 29.06 -1.52 16,519,500
FCCL Fauji Cement Company Limited 43.99 44.85 43.80 44.70 0.71 2,550,500
FECTC Fecto Cement Limited 129.50 130.00 127.45 127.67 -0.50 42,400
FLYNG Flying Cement Company Limited 21.85 22.00 20.40 20.40 -1.07 661,000
GWLC Gharibwal Cement Limited 64.49 64.49 61.50 62.90 0.19 176,000
JVDC Javedan Corporation Limited 37.99 38.99 37.99 38.68 1.18 43,500
KOHC Kohat Cement Limited 270.51 274.00 270.00 270.51 -1.20 56,600
LUCK Lucky Cement Limited 871.13 910.00 865.00 877.55 -2.39 481,600
MLCF Maple Leaf Cement Factory Limited 128.50 130.00 127.60 128.15 -0.79 1,337,200
PIOC Pioneer Cement Limited 149.99 152.30 148.00 148.79 0.18 600,700
POWER Power Cement Limited 19.70 19.70 18.51 18.75 -0.68 4,595,000
SMCPL Safe Mix Concrete Limited 11.39 11.45 10.40 10.60 -0.47 431,000
THCCL Thatta Cement Company Limited 44.50 45.74 43.73 43.99 -0.39 661,500
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 12.81 13.10 12.81 12.93 -0.08 107,500
AKZO Akzo Nobel Pakistan Limited 264.99 270.00 264.99 265.29 1.60 61,800
ARPL Archroma Pakistan Limited 652.00 668.99 651.10 666.99 6.40 60,600
BAPL Bawany Air Product Limited 14.00 14.05 13.25 13.50 -0.55 13,000
BERG Berger Paints Pakistan Limited 229.00 235.00 226.00 229.58 -5.83 29,700
BIFO Biafo Industries Limited 252.58 260.11 252.58 252.58 -13.29 99,800
BUXL Buxly Paints Limited 128.01 128.05 127.30 127.30 -6.70 2,500
DAAG Data Agro Limited 18.33 19.75 18.15 18.15 -1.00 9,000
DOL Descon Oxychem Limited 19.00 19.35 18.81 19.09 0.00 258,500
DYNO Dynea Pakistan Limited 65.10 65.10 65.10 65.10 -0.57 500
EPCL Engro Polymer and Chemicals Limited 23.30 23.87 22.90 23.49 0.57 3,360,500
GGL Ghani Gases Limited 36.47 36.70 34.65 34.65 -1.82 1,661,500
ICI I.C.I. Pakistan Limited 1,044.99 1,050.00 1,020.00 1,025.10 -8.02 3,450
ICL Ittehad Chemical Limited 42.99 43.00 42.00 42.18 -0.35 101,500
LPGL Leiner Pak Gelatine Limited 38.75 38.75 38.75 38.75 1.75 500
LINDE Linde Pakistan Limited 321.28 330.00 310.55 310.56 -16.33 179,500
LOTCHEM Lotte Chemical Pakistan Limited 10.45 10.45 9.98 10.04 -0.25 2,211,000
NICL Nimir Industrial Chemicals Limited 45.50 46.50 45.50 46.28 1.27 179,500
NRSL Nimir Resins Limited 11.35 11.63 11.00 11.10 -0.38 1,528,500
PPVC Pakistan PVC Limited 11.35 11.35 10.85 11.01 0.23 2,500
SHCI Shaffi Chemical Industries Limited 12.73 12.73 12.22 12.22 -1.00 42,000
SITC Sitara Chemical Industries Limited 540.00 540.00 540.00 540.00 -2.23 500
SPL Sitara Peroxide Limited 26.75 26.94 26.26 26.60 0.14 93,000
WAHN Wah Noble Chemicals Limited 118.55 119.99 118.55 119.54 -2.71 2,900
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 15.00 15.03 14.76 14.81 -0.18 226,000
PGF PICIC Growth Fund 31.00 32.00 31.00 31.17 0.31 165,500
PIF PICIC Investment Fund 14.30 14.40 14.00 14.01 -0.09 61,000
TSMF Tri-Star Mutual Fund Limited 11.59 12.07 10.11 11.28 0.21 22,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 102.50 103.49 100.00 100.23 -1.09 98,500
AKBL Askari Bank Limited 23.94 23.94 23.30 23.40 -0.30 1,556,500
BAFL Bank Al-Falah Limited 39.99 39.99 38.71 38.71 -2.03 10,428,500
BAHL Bank Al-Habib Limited 54.50 55.00 54.00 54.10 -0.33 228,500
BOK Bank Of Khyber Limited 16.00 16.00 16.00 16.00 0.25 1,000
BOP Bank Of Punjab Limited 16.00 16.03 15.30 15.42 -0.41 15,569,500
BIPL Bankislami Pakistan Limited 13.10 13.10 12.61 12.61 -0.14 6,000
FABL Faysal Bank Limited 24.01 25.21 23.71 23.97 -0.04 777,000
HBL Habib Bank Limited 276.00 276.00 272.60 273.87 0.06 317,000
HMB Habib Metropolitan Bank Limited 36.99 38.08 36.99 37.79 1.52 1,538,500
JSBL JS Bank Limited 10.52 10.90 10.50 10.79 0.16 1,306,000
MCB MCB Bank Limited 234.95 234.97 229.50 231.01 -3.16 411,800
MEBL Meezan Bank Limited 66.01 66.01 65.00 65.24 -1.47 48,000
NBP National Bank Of Pakistan 79.01 79.01 77.40 77.66 -0.85 2,119,500
NIB NIB Bank Limited 1.62 1.62 1.55 1.55 -0.03 821,000
SBL Samba Bank Limited 8.01 8.01 8.00 8.00 0.05 9,500
SILK Silkbank Limited 1.64 1.66 1.60 1.61 -0.01 1,023,500
SNBL Soneri Bank Limited 16.42 17.40 16.40 17.15 0.41 75,000
SCBPL Standard Chartered Bank Limited 26.30 26.50 26.30 26.43 0.03 7,500
SMBL Summit Bank Limited 4.04 4.10 3.95 3.99 0.01 3,541,500
UBL United Bank Limited 247.10 249.70 245.00 248.50 -0.40 136,700
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 56.01 58.49 56.00 58.49 -0.41 19,500
ASL Aisha Steel Mills Limited 27.43 27.43 24.83 25.05 -1.08 24,388,000
ASTL Amreli Steels Ltd. 83.50 85.10 82.00 82.91 -0.53 1,787,000
BCL Bolan Casting Limited 110.00 114.10 109.02 109.44 0.74 38,500
CSAP Crescent Steel & Allied Products Limited 214.00 215.99 210.01 211.23 -1.17 93,100
DSL Dost Steels Limited 15.55 15.55 14.79 14.82 -0.33 5,287,500
DKL Drekkar Kingsway Limited 11.62 11.62 10.76 10.89 -0.51 86,500
HSPI Huffaz Seamless Pipe Industries Limited 26.26 26.26 26.00 26.03 -0.02 5,000
INIL International Industries Limited 271.99 275.00 266.00 266.48 -3.64 82,600
ISL International Steels Limited 131.96 133.84 130.00 132.47 1.21 2,595,500
KSBP K.S.B. Pumps Co. Limited 375.00 375.00 364.00 366.91 -16.19 3,700
MUGHAL Mughal Iron and Steel Industries Limited 114.97 117.98 114.60 115.37 1.47 165,500
PECO Pakistan Engineering Company Limited 301.00 317.90 300.00 308.95 -0.84 1,100
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 43.51 45.35 43.10 43.32 -0.30 2,545,500
DAWH Dawood Hercules Corporation Limited 145.00 145.90 140.02 141.22 -2.90 55,000
ENGRO Engro Corporation Limited 372.10 375.85 370.50 373.42 5.74 1,829,100
EFERT Engro Fertilizers Limited 68.36 68.90 68.05 68.15 -0.29 2,710,000
FATIMA Fatima Fertilizer Company Limited 38.51 38.51 37.27 38.08 -0.65 4,427,000
FFBL Fauji Fertilizer Bin Qasim Limited 54.56 54.95 54.01 54.13 -0.38 1,266,500
FFC Fauji Fertilizer Company Limited 109.10 109.39 108.40 108.67 -0.45 893,700
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 46.86 47.30 46.02 46.20 -1.28 408,000
CLOV Clover Pakistan Limited 64.00 65.70 61.53 61.53 -3.23 44,500
EFOODS Engro Foods Limited 188.70 189.00 182.00 182.97 -5.15 1,264,400
FFL Fauji Foods Limited 112.29 112.29 104.86 105.93 -4.05 361,500
FFLNV Fauji Foods Limited Non Voting 107.01 107.70 106.00 106.00 -3.75 9,000
MUREB Murree Brewery Company Limited 809.00 809.00 770.01 778.01 -23.00 6,650
NATF National Foods Limited 345.00 350.00 344.00 345.12 -8.89 6,400
NESTLE Nestle Pakistan Limited 9,100.00 9,450.00 9,100.00 9,450.00 450.00 60
QUICE Quice Food Limited 8.90 8.90 8.61 8.67 -0.13 461,500
RMPL Rafhan Maize Products Limited 7,640.00 7,800.00 7,640.00 7,710.00 110.50 80
SHEZ Shezan International Limited 440.00 440.00 440.00 440.00 -9.98 100
TREET Treet Corporation Limited 74.95 77.90 73.00 75.44 0.82 2,693,000
ZIL ZIL Limited 125.00 128.99 125.00 126.55 -0.69 8,000
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 16.01 16.01 14.61 15.00 -0.01 1,306,500
FRCL Frontier Ceramics Limited 12.10 12.10 11.02 11.04 -0.98 13,500
GHGL Ghani Glass Limited 134.95 135.00 131.75 131.90 -1.41 46,500
GGGL Ghani Global Glass Limited 25.25 25.60 24.00 24.47 -0.66 528,500
GVGL Ghani Value Glass Limited 23.50 23.50 22.71 22.81 -1.09 10,500
KCL Karam Ceramics Limited 32.47 32.47 32.47 32.47 1.54 500
STCL Shabbir Tiles and Ceramics Limited 14.15 14.58 14.00 14.05 -0.04 730,500
TGL Tariq Glass Industries Limited 105.55 110.11 102.13 107.40 2.53 632,400
INSURANCE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 74.00 74.90 73.40 74.07 0.04 518,500
AGIC Askari General Inusrance Company Limited 35.10 37.00 34.45 35.51 -0.70 32,000
ATIL Atlas Insurance Limited 78.00 79.00 77.60 79.00 0.70 2,000
CENI Century Insurance Comany Limited 30.00 30.44 30.00 30.44 0.44 11,000
CSIL Crescent Star Insurance Company Limited 9.96 9.96 9.69 9.70 -0.18 36,500
CYAN Cyan Limited 72.50 72.60 70.03 70.03 -3.68 104,000
EFUG EFU General Insurance Limited 148.00 151.95 148.00 148.88 1.69 36,500
EFUL EFU Life Assurance Limited 224.00 236.00 224.00 230.00 5.00 18,600
HICL Habib Insurance Company Limited 18.55 18.60 18.50 18.50 -0.24 14,000
IGIIL IGI Insurance Limited 349.99 350.00 340.00 340.00 -10.00 4,800
IGIL IGI Life Insurance Company Limited 88.25 88.25 86.00 86.13 -0.27 3,000
JGICL Jubilee General Insurance Company Limited 119.00 119.00 116.00 116.31 0.31 3,500
JLICL Jubilee Life Insurance Company Limited 670.00 674.95 654.00 674.95 12.45 16,700
PKGI Pakistan General Insurance Company Limited 18.73 18.73 18.73 18.73 -1.00 23,500
PAKRI Pakistan Reinsurance Company Limited 54.70 55.00 53.00 54.28 -0.72 896,500
PIL PICIC Insurance Limited 5.70 5.70 5.53 5.59 -0.11 40,000
RICL Reliance Insurance Company Limited 14.50 14.84 13.91 14.00 -0.12 708,500
SHNI Shaheen Insurance Company Limited 9.24 9.24 8.75 8.75 -0.28 2,000
TDIL TPL Direct Insurance Limited 27.00 27.00 26.00 26.00 -0.50 5,000
UNIC United Insurance Company of Pakistan Limited 23.00 23.25 22.50 23.04 0.26 52,000
UVIC Universal Insurance Company Limited 18.95 18.95 18.95 18.95 0.97 500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 101.01 102.69 96.50 97.19 -3.64 80,000
BIPLS BIPL Securities Limited 14.29 14.29 12.90 13.39 -0.48 3,500
DEL Dawood Equities Limited 7.00 7.00 6.96 6.98 0.17 1,500
ESBL Escorts Investment Bank Limited 8.88 9.09 8.36 8.68 0.20 129,500
FCSC First Capital Securites Corporation Limited 5.54 5.55 5.09 5.16 -0.23 1,235,000
FDIBL First Dawood Investment Bank Limited 5.80 5.80 5.10 5.20 -0.55 1,043,000
FNEL First National Equities Limited 17.02 17.20 16.30 16.73 -0.33 802,500
IGIBL IGI Investment Bank Limited 3.20 3.25 3.14 3.15 -0.05 478,500
IFSL Invest & Finance Securities Limited 129.00 132.17 125.00 125.00 -0.88 14,500
ICIBL Invest Capital Investment Bank Limited 2.30 2.36 2.25 2.26 -0.05 73,000
JSCL Jahangir Siddiqui Company Limited 24.15 24.15 23.70 23.88 -0.07 328,500
JSGCL JS Global Capital Limited 72.38 73.00 72.38 72.38 -3.80 14,000
JSIL JS Investments Limited 15.00 15.00 14.75 14.96 -0.04 22,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 31.50 31.50 31.50 31.50 0.00 16,500
NEXT Next Capital Limited 27.00 27.84 25.56 25.90 -0.62 36,500
PASL Pervez Ahmed Securities Limited 2.56 2.64 2.35 2.41 -0.14 1,023,000
TRIBL Trust Investment Bank Limited 4.45 5.40 4.45 4.87 0.47 187,500
TSBL Trust Securities and Brokerage Limited 16.80 16.80 16.80 16.80 -0.20 3,500
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 5.20 5.20 5.00 5.03 -0.17 11,500
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 7.21 7.24 6.90 6.92 -0.98 37,500
OLPL Orix Leasing Pakistan Limited 47.10 48.50 47.00 48.11 0.58 448,500
SPLC Saudi Pak Leasing Company Limited 2.99 2.99 2.80 2.85 -0.06 77,000
SLCL Security Leasing Corporation Limited 5.37 5.69 5.36 5.69 0.18 1,500
SLL SME Leasing Limited 6.00 6.45 5.75 5.99 -0.01 112,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 18.00 19.00 17.80 19.00 1.00 26,000
SRVI Service Industries Limited 1,537.00 1,537.00 1,480.00 1,498.05 17.55 43,600
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 158.49 162.00 156.00 162.00 5.25 1,900
ECOP Ecopack Limited 30.40 30.50 28.86 28.86 -1.51 89,000
GAMON Gammon Pakistan Limited 38.00 38.00 37.50 37.91 -0.95 6,500
HADC Haydary Construction Company Limited 4.91 5.00 4.90 4.92 -0.14 14,500
MACFL Macpac Films Limited 24.00 24.00 23.95 24.00 0.33 2,000
PACE Pace (Pakistan) Limited 9.42 9.70 9.35 9.39 -0.05 913,500
PHDL Pakistan Hotels Developers Limited 109.89 109.90 109.50 109.90 5.23 2,200
PSEL Pakistan Services Limited 900.00 900.00 900.00 900.00 20.91 150
SHFA Shifa International Hospitals Limited 278.00 278.00 270.50 276.90 11.90 300
STPL Siddiqsons Tin Plate Limited 20.26 20.26 20.00 20.26 1.00 1,908,500
SPEL Synthetic Products Enterprises Limited 69.40 69.50 69.00 69.00 0.00 8,000
TRIPF Tri-Pack Films Limited 258.00 265.00 255.64 262.44 4.44 51,300
UDPL United Distributors Pakistan Limited 83.50 91.65 83.50 91.19 3.90 41,000
MODARABAS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 9.30 9.75 9.30 9.62 0.11 43,000
CSM Crescent Standard Modaraba 4.50 4.60 4.29 4.30 0.00 3,000
FANM First Al-Noor Modarba 5.20 5.20 5.10 5.10 -0.20 5,000
FECM First Elite Capital Modaraba 4.80 4.80 4.50 4.68 -0.06 95,000
FEM First Equity Modarba 6.50 6.75 6.40 6.48 -0.49 16,000
FFLM First Fidelity Leasing Modaraba 4.25 4.25 4.20 4.20 -0.02 33,000
FHAM First Habib Modarba Limited 10.58 10.70 10.50 10.50 -0.08 74,500
FNBM First National Bank Modarba 3.72 3.75 3.50 3.59 -0.22 116,000
PAKMI First Pakistan Modarba 4.00 4.05 4.00 4.00 0.05 22,000
PMI First Prudential Modarba 3.29 3.30 3.15 3.21 -0.03 221,000
FPJM First Punjab Modarba 9.30 9.30 9.19 9.19 -1.11 6,500
FUDLM First UDL Modarba 40.50 40.50 38.30 38.30 -0.75 6,500
KASBM KASB Modaraba 3.25 3.25 3.00 3.00 0.00 1,500
MODAM Modaraba Al - Mali 4.50 4.50 4.50 4.50 0.25 500
ORIXM Orix Modaraba 22.99 22.99 22.60 22.60 -0.16 7,000
PIM Popular Islamic Modaraba 13.50 13.50 13.50 13.50 -1.00 500
TRSM Trust Modarba 4.72 4.74 4.71 4.71 -0.04 6,000
UCAPM UNICAP Modarba 4.05 4.90 4.05 4.50 -0.21 75,000
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 1,324.00 1,355.00 1,310.00 1,346.27 45.94 25,580
OGDC Oil and Gas Development Company Limited 158.99 159.49 156.80 157.53 -1.39 1,468,000
POL Pakistan Oilfields Limited 488.50 491.00 479.00 480.00 -8.61 395,200
PPL Pakistan Petroleum Limited 177.90 178.00 176.00 176.15 -1.42 246,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 645.00 645.00 633.00 635.59 -4.22 12,450
BPL Burshane LPG (Pakistan) Limited 67.49 68.00 65.50 66.59 -0.41 8,500
HASCOL Hascol Petroleum Limited 335.10 337.00 325.01 327.81 -6.22 615,200
HTL Hi-Tech Lubricants Limited 114.29 114.40 112.00 112.44 -0.95 97,400
PSO Pakistan State Oil Company Limited 455.00 456.00 447.75 449.52 -4.18 339,100
SHEL Shell Pakistan Limited 616.90 626.00 611.50 619.53 14.12 66,500
SNGP Sui Northern Gas Pipelines Limited 116.90 120.59 116.00 120.59 5.74 8,223,500
SSGC Sui Southern Gas Company Limited 41.90 43.25 41.40 41.64 -0.32 8,743,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 12.35 12.35 12.35 12.35 0.06 6,000
CEPB Century Paper and Board Mills Limited 76.00 78.14 75.61 77.24 2.82 433,000
CPPL Cherat Packaging Limited. 307.01 308.00 301.01 303.93 -3.07 13,500
MERIT Merit Packaging Limited 27.90 28.60 27.75 28.02 0.19 67,000
PKGS Packages Limited 865.00 870.00 853.00 857.02 -5.11 30,850
PPP Pakistan Paper Prouducts Limited 70.36 70.37 70.30 70.30 -3.70 5,500
SEPL Security Paper Limited 151.00 151.00 144.01 144.50 -5.50 21,000
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 1,003.00 1,003.00 982.25 989.25 -1.05 30,550
FEROZ Ferozsons Laboratories Limited 560.00 568.00 554.00 564.76 6.70 30,800
GLAXO GlaxoSmithKline (Pakistan) Limited 232.11 234.49 230.05 230.80 -2.72 67,200
HINOON Highnoon Laboratories Limited 621.99 622.00 615.00 616.38 0.71 3,200
IBLHL IBL HealthCare Limited 150.00 150.00 143.63 144.23 -6.95 43,600
OTSU Otsuka Pakistan Limited 247.00 247.00 233.50 234.04 -11.26 5,000
SAPL Sanofi-Aventis Pakistan Limited 2,369.00 2,551.00 2,369.00 2,404.11 -85.89 520
SEARL The Searle Company Limited 667.00 667.00 656.00 659.83 -5.90 187,750
WYETH Wyeth Pakistan Limited 4,055.00 4,055.00 3,915.03 3,965.13 -151.20 180
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 41.00 41.00 41.00 41.00 0.95 3,000
AEL Arshad Energy Limited 14.10 14.25 14.02 14.25 0.13 3,000
EPQL Engro Powergen Qadirpur Limited 33.05 33.60 33.00 33.08 -0.45 93,000
HUBC Hub Power Company Limited 133.00 133.59 131.98 133.32 0.43 320,800
JPGL Japan Power Generation Limited 6.50 6.54 6.26 6.31 -0.09 2,577,000
KEL K-Electric Limited 9.89 9.89 9.75 9.81 0.06 22,309,500
KOHE Kohinoor Energy Limited 41.75 42.70 41.75 42.05 0.80 121,500
KOHP Kohinoor Power Company Limited 9.05 9.15 8.50 8.74 -0.26 28,000
KAPCO Kot Addu Power Company Limited 81.03 81.49 80.25 80.37 -0.66 207,000
LPL Lalpir Power Limited 22.44 22.49 22.14 22.22 0.11 63,000
NCPL Nishat Chunian Power Limited 52.00 52.00 51.29 51.29 -2.69 130,000
NPL Nishat Power Limited 56.00 56.50 55.50 55.63 -0.03 46,000
PKGP PAKGEN Power Limited 23.91 24.39 23.91 24.05 -0.06 125,000
SPWL Saif Power Limited 31.31 31.75 31.31 31.50 -0.03 2,000
TSPL Tri-Star Power Limited 9.05 9.30 8.60 9.03 -0.28 43,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.90 11.00 10.87 10.97 0.11 145,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 446.00 449.80 440.50 443.04 -0.71 1,030,700
BYCO Byco Petroleum Pakistan Limited 21.70 21.85 21.08 21.30 -0.35 1,129,500
NRL National Refinery Limited 725.00 728.90 719.00 722.19 -0.98 158,950
PRL Pakistan Refinery Limited 41.48 41.84 41.20 41.48 0.22 377,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 8.60 8.79 8.00 8.03 -0.41 113,000
ADAMS Adam Sugar Mills Limited 51.85 56.99 51.85 53.58 -0.96 131,000
DWSM Dewan Sugar Mills Limited 8.15 8.15 7.75 7.76 -0.22 70,500
FRSM Faran Sugar Mills Limited 155.95 155.95 151.80 151.80 0.01 900
HABSM Habib Sugar Mills Limited 52.00 53.00 50.50 50.51 -1.49 114,000
HAL Habib-ADM Limited 22.00 22.49 22.00 22.03 0.03 8,000
HWQS Haseeb Waqas Sugar Mills Limited 13.70 13.70 12.60 12.69 -0.43 134,000
HSM Husein Sugar Mills Limited 46.00 46.25 43.00 43.69 -0.50 99,000
IMSL Imperial Sugar Limited 31.00 32.44 30.75 31.05 0.15 290,500
JSML Jauharabad Sugar Mills Limited 63.00 63.00 60.00 61.50 -1.00 1,000
MRNS Mehran Sugar Mills Limited 200.10 200.10 200.10 200.10 0.00 100
MIRKS Mirpurkhas Sugar Mills Limited 235.00 239.00 235.00 239.00 6.83 1,100
MZSM Mirza Sugar Mills Limited 6.71 6.71 6.01 6.10 -0.91 229,500
NONS Noon Sugar Mills Limited 92.24 92.24 90.00 92.24 4.39 79,000
PNGRS Pangrio Sugar Mills Limited 6.11 6.50 5.74 5.85 -0.87 221,500
SKRS Sakrand Sugar Mills Limited 10.13 10.40 9.43 9.63 -0.80 8,000
SANSM Sanghar Sugar Mills Limited 37.10 38.75 36.10 38.75 1.25 2,000
SHSML Shahmurad Sugar Mills Limited 54.50 54.50 54.50 54.50 -2.45 500
SHJS Shahtaj Sugar Mills Limited 199.00 201.66 195.00 201.37 9.31 11,400
SML Shakarganj Limited 57.95 59.31 57.10 59.31 2.82 1,506,000
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 11.00 11.00 11.00 11.00 -0.05 1,000
DSFL Dewan Salman Fibre Limited 4.50 4.74 4.12 4.27 -0.19 2,054,500
IBFL Ibrahim Fibre Limited 80.99 81.00 79.00 79.18 -2.71 16,500
PSYL Pakistan Synthetics Limited 32.90 33.85 32.01 32.43 -0.21 22,000
RUPL Rupali Polyester Limited 21.00 21.45 21.00 21.29 0.86 7,000
TRPOL Tri-Star Polyester Limited 12.99 13.24 12.99 13.24 1.00 93,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 52.50 52.60 50.76 51.08 -0.34 204,500
HUMNL Hum Network Limited 12.61 13.00 12.50 12.73 0.03 2,384,500
MDTL Media Times Limited 4.40 4.60 4.25 4.43 0.04 968,000
NETSOL NetSol Technologies Limited 80.70 80.70 79.50 79.82 -0.74 71,500
PAKD Pak Datacom Limited 81.90 81.99 81.90 81.95 2.63 4,000
PTC Pakistan Telecommunication Company Limited 17.00 17.03 16.71 16.88 -0.04 1,323,000
SYS Systems Limited 94.99 95.00 92.00 92.27 -1.01 74,500
TELE Telecard Limited 4.51 4.51 4.35 4.40 -0.07 572,000
TRG TRG Pakistan Limited 56.35 57.06 55.26 55.48 -0.61 10,551,000
WTL WorldCall Telecom Limited 2.27 2.33 2.25 2.27 0.00 711,000
TEXTILE COMPOSITE (Number of traded companies in sector: 28)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 71.71 71.71 71.30 71.30 -3.75 10,500
ARUJ Aruj Industries Limited 27.50 27.50 26.50 26.50 -1.00 3,500
ANL Azgard Nine Limited 8.75 9.58 8.75 9.32 0.63 18,918,500
BTL Blessed Textile Mills Limited 236.51 236.51 236.51 236.51 0.00 100
CHBL Chenab Limited 6.00 6.14 5.90 5.96 0.01 127,500
CLCPS Chenab Limited - Preference Shares 3.10 3.15 3.01 3.04 0.00 53,000
CRTM Crescent Textile Mills Limited 27.10 27.79 27.00 27.01 -0.24 73,500
DLL Dawood Lawrancepur Limited 231.00 239.40 223.00 233.00 2.36 11,100
GATM Gul Ahmed Textile Mills Limited 45.02 45.50 44.00 44.30 -0.78 735,000
HAEL Hala Enterprises Limited 11.00 11.00 11.00 11.00 -0.40 1,500
ISTM Ishaq Textile Mills Limited 12.20 12.20 12.20 12.20 -0.09 1,000
JUBS Jubilee Spinning and Weaving Mills Limited 6.39 6.66 5.63 5.63 -0.72 32,500
KOIL Kohinoor Industries Limited 7.24 7.24 6.80 6.83 -0.18 41,500
KML Kohinoor Mills Limited 53.55 53.55 52.70 53.30 2.30 7,000
KTML Kohinoor Textile Mills Limited 120.00 121.00 118.00 118.33 -3.67 138,500
MSOT Masood Textile Mills Limited 145.00 146.00 144.09 144.09 -7.58 5,000
MTIL Mian Textile Industries Limited 5.43 5.43 5.05 5.06 -0.01 4,500
MFTM Mohummed Farooq Textile Mills Limited 5.00 5.15 4.54 4.75 -0.27 75,500
MUBT Mubarak Textile Mills Limited 9.20 9.24 9.20 9.24 0.10 4,500
NCL Nishat Chunian Limited 72.99 73.00 68.57 68.57 -3.60 4,816,500
NML Nishat Mills Limited 170.00 172.00 167.50 171.40 3.51 1,893,400
QUET Quetta Textile Mills Limited 28.86 28.86 28.86 28.86 1.36 500
REDCO Redco Textiles Limited 8.00 8.10 8.00 8.10 0.06 6,000
REWM Reliance Weaving Mills Limited 46.20 46.26 45.50 46.26 2.20 89,500
SFAT Safa Textiles Limited 21.89 21.89 20.51 21.43 0.58 64,500
SFL Sapphire Fibers Limited 950.00 950.05 950.00 950.05 0.05 100,000
SURC Suraj Cotton Mills Limited 142.00 142.00 142.00 142.00 0.00 100
TOWL Towellers Limited 61.90 68.36 61.86 62.23 -2.88 43,500
TEXTILE SPINNING (Number of traded companies in sector: 35)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 3.00 3.15 2.98 3.00 -0.01 584,500
BILF Bilal Fibres Limited 15.58 15.58 13.84 14.57 -0.23 319,000
BROT Brothers Textile Mills Limited 5.55 5.55 5.26 5.30 -0.35 17,500
CWSM Chakwal Spinning Mills Limited 5.10 5.13 5.02 5.10 0.08 16,000
CTM Colony Textile Mills Limited 5.83 5.90 5.53 5.60 -0.17 193,500
CCM Crescent Cotton Mills Limited 50.00 52.00 50.00 50.23 0.23 40,000
DSIL D.S. Industires Limited 5.85 5.95 5.60 5.65 -0.10 194,500
DSML Dar-es-Salaam Textile Mills Limited 8.50 8.50 8.50 8.50 -0.75 1,000
DFSM Dewan Farooque Spinning Mills Limited 4.24 4.25 4.00 4.01 -0.07 269,500
DKTM Dewan Khalid Textile Mills Limited 7.00 7.50 7.00 7.50 0.35 1,500
GADT Gadoon Textile Mills Limited 242.10 243.00 240.00 242.50 -4.66 3,500
HMIM Haji Mohammed Ismail Mills Limited 9.51 9.70 9.18 9.40 -0.17 16,000
HIRAT Hira Textile Mills Limited 16.00 16.14 15.42 15.62 -0.28 1,653,500
IDRT Idrees Textile Mills Limited 16.49 16.55 16.49 16.55 0.00 4,000
IDYM Indus Dyeing Manufacturing Company Limited 670.00 672.00 620.00 666.40 26.40 450
JDMT Janana-de-Malucho Textile Mills Limited 114.90 116.19 114.90 116.17 5.50 4,700
KSTM Khalid Siraj Textile Mills Limited 6.25 7.25 6.25 7.03 -0.22 2,000
KOHTM Kohat Textile Mills Limited 19.80 19.80 19.64 19.64 -1.03 3,500
KOSM Kohinoor Spinning Mills Limited 6.80 6.83 6.60 6.67 -0.06 328,000
NCML Nazir Cotton Mills Limited 9.23 9.30 8.61 8.76 -0.33 280,000
OLSM Olympia Spinning and Weaving Mills Limited 11.00 11.49 10.75 10.75 -0.94 9,500
PRET Premium Textile Mills Limited 166.25 168.10 166.25 166.50 -4.50 2,600
RAVT Ravi Textile Mills Limited 5.50 6.20 5.40 5.82 0.32 58,500
RUBY Ruby Textile Mills Limited 11.10 11.25 10.10 10.48 -0.59 16,500
SAIF Saif Textile Mills Limited 24.01 24.01 24.01 24.01 -0.15 500
SJTM Sajjad Textile Mills Limited 8.80 8.80 7.80 7.80 -1.00 1,500
SLYT Sally Textile Mills Limited 14.18 14.18 14.18 14.18 -0.07 500
SANE Salman Noman Enterpries Limited 5.88 6.28 5.32 5.99 0.29 22,000
SNAI Sana Industries Limited 66.00 67.20 66.00 67.20 -0.30 2,500
SRSM Sargodha Spinning Mills Limited 17.60 17.60 17.60 17.60 1.00 1,000
SERT Service Textile Industries Limited 12.50 12.50 12.00 12.50 0.00 8,000
SHDT Shadab Textile Mills Limited 61.81 67.70 61.81 67.70 2.64 2,000
SHCM Shadman Cotton Mills Limited 10.97 11.00 9.01 11.00 1.00 4,000
THAS Taha Spinning Mills Limited 35.53 35.53 35.53 35.53 -1.86 2,000
TATM Tata Textile Mills Limited 41.40 41.50 41.00 41.43 0.93 4,000
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 150.00 150.00 147.50 147.75 -2.25 11,300
PRWM Prosperity Weaving Mills Limited 31.01 34.00 31.01 34.00 1.36 1,500
SMTM Samin Textiles Limited 9.26 9.50 9.05 9.10 -0.30 30,500
SERF Service Fabircs Limited 13.20 14.11 12.11 12.13 -0.98 1,127,500
YOUW Yousuf Weaving Mills Limited 5.18 5.35 4.82 4.88 -0.13 231,000
ZTL Zephyr Textile Limited 13.55 14.00 13.01 13.02 -0.11 7,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 941.00 1,018.35 935.10 945.10 -37.90 120
PAKT Pakistan Tobacco Company Limited 1,120.87 1,176.91 1,120.87 1,176.87 56.00 1,440
TRANSPORT (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PIBTLR2 Pak Int Bulk(R) 18.25 18.26 18.01 18.20 0.02 941,500
PIAA Pakistan International Airlines Corporation 8.38 8.43 8.18 8.23 -0.02 1,428,000
PIBTL Pakistan International Bulk Terminal Limited 28.59 28.80 28.41 28.56 0.18 1,532,500
PICT Pakistan International Container Terminal Limited 415.05 415.05 412.25 413.00 -8.20 600
PNSC Pakistan National Shipping Corporation Limited 190.00 191.00 180.16 180.16 -9.48 115,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 50.00 50.95 50.00 50.95 -0.05 15,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 71.50 71.50 71.50 71.50 0.46 1,000
Future Contracts (Number of traded companies in sector: 63)
Symbol Company Name Open High Low Close Change Volume
DGKC-FEB   238.36 243.99 238.00 240.38 0.00 875,000
TPL-MAR   14.60 14.80 14.15 14.26 0.00 5,750,000
FATIMA-FEB   38.31 38.31 37.50 37.80 0.00 24,000
HUBC-FEB   132.00 133.00 131.25 132.65 0.00 31,500
EFOODS-MAR   180.50 181.50 175.28 176.30 0.00 1,628,500
HBL-FEB   274.50 274.50 272.75 272.94 0.00 29,500
ISL-FEB   131.50 134.00 130.00 132.51 0.00 1,067,000
ASTL-FEB   82.98 85.00 81.98 82.66 0.00 1,084,500
AKBL-FEB   23.51 23.80 23.02 23.28 0.00 4,560,000
PTC-MAR   17.26 17.26 16.90 17.05 0.00 627,000
ATRL-MAR   448.80 454.24 445.15 447.34 0.00 1,381,500
FFBL-FEB   54.70 54.85 53.85 53.99 0.00 639,500
MCB-MAR   234.00 234.00 229.00 230.90 0.00 89,000
TPL-FEB   14.55 14.59 13.90 14.03 0.00 7,231,500
EFOODS-FEB   188.48 188.70 181.50 182.61 0.00 1,434,500
TRG-MAR   57.25 57.87 56.13 56.37 0.00 19,298,000
NCL-MAR   72.90 73.50 69.00 69.00 0.00 1,364,500
PTC-FEB   16.96 17.01 16.60 16.71 0.00 594,500
ENGRO-MAR   372.00 375.00 370.15 373.14 0.00 1,050,500
ATRL-FEB   445.10 449.30 439.01 442.42 0.00 1,484,000
MCB-FEB   233.76 234.00 229.10 229.56 0.00 110,000
BOP-MAR   16.10 16.19 15.55 15.66 0.00 12,424,000
PAEL-MAR   89.50 89.60 88.10 88.50 0.00 3,601,500
HASCOL-FEB   334.30 335.20 325.50 327.43 0.00 503,000
TRG-FEB   56.47 57.05 55.11 55.52 0.00 12,380,500
FCCL-MAR   44.50 45.25 44.22 45.03 0.00 929,500
NCL-FEB   72.90 72.90 68.44 68.44 0.00 929,500
ENGRO-FEB   372.20 375.00 370.00 372.84 0.00 904,000
POWER-MAR   19.70 19.70 18.80 19.00 0.00 1,294,500
BOP-FEB   15.94 15.99 15.20 15.44 0.00 17,542,000
PAEL-FEB   88.90 88.90 87.20 87.52 0.00 3,497,500
BAFL-MAR   40.60 40.60 38.98 38.98 0.00 294,000
EFERT-MAR   67.01 67.20 66.12 66.23 0.00 2,044,500
FFC-MAR   107.84 108.00 106.95 107.01 0.00 536,500
FCCL-FEB   44.00 44.80 43.61 44.69 0.00 1,028,500
KAPCO-MAR   81.90 82.16 81.00 81.08 0.00 107,000
OGDC-MAR   159.29 159.50 157.00 157.72 0.00 449,000
QUICE-MAR   9.00 9.00 8.75 8.85 0.00 79,000
BAFL-FEB   38.80 38.80 38.50 38.50 0.00 99,000
EFERT-FEB   68.20 68.80 67.50 68.04 0.00 2,715,500
UBL-MAR   245.00 245.00 243.00 244.83 0.00 12,000
FFC-FEB   108.80 109.23 108.15 108.53 0.00 706,000
NML-MAR   170.11 173.50 169.31 173.05 0.00 1,370,000
TREET-MAR   75.50 78.60 74.01 76.42 0.00 1,180,000
KAPCO-FEB   80.50 81.11 80.00 80.03 0.00 105,500
NBP-MAR   79.50 79.90 78.10 78.42 0.00 560,000
PSO-MAR   458.01 461.00 452.10 454.31 0.00 579,000
KEL-MAR   9.90 9.98 9.85 9.89 0.00 5,579,000
MLCF-MAR   129.47 129.86 127.00 127.35 0.00 716,000
OGDC-FEB   158.60 159.10 155.50 157.33 0.00 415,000
UBL-FEB   245.01 249.90 245.01 249.90 0.00 16,000
NML-FEB   170.00 172.00 167.99 171.22 0.00 664,500
DGKC-MAR   242.00 245.89 239.01 242.65 0.00 990,000
FATIMA-MAR   38.70 38.70 38.70 38.70 0.00 2,500
HUBC-MAR   134.00 134.89 134.00 134.39 0.00 22,000
NBP-FEB   78.90 79.00 77.00 77.59 0.00 1,326,500
PSO-FEB   453.11 455.90 445.00 449.51 0.00 823,000
HBL-MAR   274.00 274.00 270.00 271.33 0.00 26,000
ISL-MAR   133.00 135.00 131.35 133.43 0.00 1,752,500
KEL-FEB   9.81 9.85 9.73 9.80 0.00 9,501,000
MLCF-FEB   129.05 129.84 127.05 127.84 0.00 320,000
AKBL-MAR   22.60 22.80 22.15 22.37 0.00 3,544,500
FFBL-MAR   55.00 55.21 54.05 54.23 0.00 754,500

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