ksestocks.com logo
  ·  Motorists in Dubai will no longer need vehicle registration cards·  Garment Eyelets Market Growth Opportunities by Regions, Type and Application; Trend Forecast to 2017·  Swiss Regulator: Rothschild Bank AG Broke Anti-Money Laundering Rules in 1MDB Case·  Honeywell eyes supplier shift·  Lufthansa still interested in Alitalia·  PTI's Ikramullah Khan Gandapur injured in DI Khan suicide blast·  JUI-F leader Akram Durrani safe as shots fired at vehicle in Bannu·  We mean business when it comes to human rights: CJP·  Imran Khan, playboy Pakistan cricket hero turned reformist politician·  PBC calls upon Senate panel to probe allegations levelled by Justice Siddiqui·  Youth from Pakistan and other SCO's countries pledge to fight terror·  Gilani asks India to shun haughty approach on Kashmir·  US launches campaign to erode support for Iran's leaders·  Asia-Pacific may meet only one out of 17 SDGs, warns UN official·  31 mountaineers, including two Pakistanis, summit K2 Sunday, July 22, 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 July 20, 2018.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 41,810.96 41,812.17 41,157.45 41,221.75 -573.84 116,445,530
KSE-30 KSE-30 Index 20,706.17 20,707.24 20,330.04 20,398.35 -300.77 55,130,870
KSE-ALL KSE All Share Index 30,299.47 30,299.47 29,854.98 29,947.01 -323.63 222,675,160
KSE-MI30 KSE Meezan Index 69,952.78 69,957.27 68,726.75 68,889.46 -995.86 68,664,240
KSE-MIALL KSE Islamic All Share Index 20,482.26 20,482.26 20,159.10 20,190.58 -258.56 123,643,370
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 650.00 650.10 646.01 646.28 -8.82 4,550
ATLH Atlas Honda Limited 417.05 435.00 417.05 423.16 -15.84 1,900
DFML Dewan Farooque Motors Limited 30.49 31.11 29.75 29.93 -0.79 1,798,000
GHNL Ghandara Nissan Limited 159.99 160.00 153.49 154.36 -4.75 202,900
GHNI Ghandhara Industries Limited 684.90 684.90 662.40 670.79 -18.81 33,500
GAIL Ghani Automobile Industries Limited 7.40 7.45 7.21 7.28 -0.28 111,500
HINO HinoPak Motors Limited 780.00 780.00 746.01 750.00 0.00 750
HCAR Honda Atlas Cars (Pakistan) Limited 289.01 292.90 286.01 287.48 -6.53 24,500
INDU Indus Motor Company Limited 1,315.00 1,325.00 1,300.00 1,319.60 3.78 3,540
MTL Millat Tractors Limited 1,093.00 1,100.00 1,078.00 1,098.47 8.77 28,220
PSMC Pak Suzuki Motor Company Limited 355.25 357.90 351.00 356.25 -6.63 7,600
SAZEW Sazgar Engineering Works Limited 355.00 365.00 350.00 354.79 -9.98 5,600
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 263.00 263.00 263.00 263.00 0.00 1,500
BWHL Baluchistan Wheels Limited 106.88 106.88 102.00 102.02 -0.31 500
EXIDE Exide Pakistan Limited 308.99 310.00 308.99 310.00 4.00 300
GTYR General Tyre and Rubber Co. of Pakistan Limited 154.00 154.99 152.00 152.82 -2.06 41,300
LOADS Loads Limited 30.90 31.50 30.60 30.84 -0.19 202,000
THALL Thal Limited 415.00 415.00 400.49 407.55 -14.01 9,950
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 87.15 87.15 87.15 87.15 4.15 2,000
PAEL Pak Elektron Limited 36.35 36.35 34.86 35.09 -1.21 3,666,500
PCAL Pakistan Cables Limited 194.12 197.90 194.12 196.01 -1.99 200
SIEM Siemens Pakistan Engineering Co. Limited 1,000.00 1,015.00 980.00 988.22 -33.07 2,220
WAVES Waves Singer Pakistan Limited 34.17 34.75 33.02 33.44 -1.20 260,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 136.00 137.00 132.51 135.29 0.08 46,900
BWCL Bestway Cement Limited 130.00 130.00 126.00 128.86 -1.17 103,700
CHCC Cherat Cement Company Limited 89.10 90.00 87.00 87.59 -2.86 144,900
DGKC D.G. Khan Cement Company Limited 104.90 104.99 102.35 102.83 -2.99 5,063,400
DNCC Dandot Cement Company Limited 9.31 9.75 9.31 9.71 -0.09 11,000
DCL Dewan Cement Limited 16.62 17.10 16.20 16.36 -0.07 4,008,000
FCCL Fauji Cement Company Limited 22.10 22.10 21.25 21.37 -0.59 5,471,500
FECTC Fecto Cement Limited 41.05 41.49 41.00 41.04 -1.46 18,000
FLYNG Flying Cement Company Limited 17.10 17.10 16.20 16.35 -0.84 54,500
GWLC Gharibwal Cement Limited 19.71 19.87 19.01 19.11 -0.88 99,500
JVDC Javedan Corporation Limited 34.50 34.50 33.50 34.00 0.00 3,000
KOHC Kohat Cement Limited 112.50 117.00 112.50 114.77 -1.96 128,300
LUCK Lucky Cement Limited 515.00 515.99 504.10 506.56 -11.10 472,250
MLCF Maple Leaf Cement Factory Limited 47.89 47.89 45.72 46.04 -0.12 2,764,000
PIOC Pioneer Cement Limited 46.15 46.40 43.90 44.32 -1.32 451,500
POWER Power Cement Limited 8.40 8.40 8.20 8.22 -0.30 845,500
SMCPL Safe Mix Concrete Limited 9.99 10.28 9.99 10.01 -0.08 20,000
THCCL Thatta Cement Company Limited 20.20 20.20 19.45 19.64 -0.75 78,500
CHEMICAL (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.00 5.20 4.77 4.95 -0.15 453,500
AKZO Akzo Nobel Pakistan Limited 170.10 172.50 166.50 167.76 -4.70 58,800
ARPL Archroma Pakistan Limited 490.00 490.00 468.35 479.88 -13.12 65,200
BAPL Bawany Air Product Limited 8.00 8.84 8.00 8.55 0.67 39,500
BERG Berger Paints Pakistan Limited 140.70 140.70 137.02 137.09 -4.41 400
BIFO Biafo Industries Limited 320.01 321.50 320.01 321.44 -7.66 500
BUXL Buxly Paints Limited 78.65 78.70 78.65 78.70 3.70 1,000
COLG Colgate Palmolive (Pakistan) Limited 3,289.00 3,289.00 3,006.74 3,288.00 39.00 80
DAAG Data Agro Limited 16.09 16.99 15.40 16.99 1.00 6,500
DOL Descon Oxychem Limited 20.32 20.32 19.50 19.72 -0.60 1,265,000
DYNO Dynea Pakistan Limited 144.98 145.00 136.42 136.87 -6.73 45,100
EPCL Engro Polymer and Chemicals Limited 31.65 31.95 30.76 31.05 -0.49 6,742,500
GGL Ghani Gases Limited 16.27 16.30 16.00 16.07 -0.35 81,500
ICI I.C.I. Pakistan Limited 799.99 801.00 799.00 800.00 0.00 9,950
ICL Ittehad Chemical Limited 36.40 37.40 36.00 36.63 -0.38 173,500
LPGL Leiner Pak Gelatine Limited 24.12 24.12 24.11 24.11 1.12 1,000
LOTCHEM Lotte Chemical Pakistan Limited 12.99 13.19 12.55 12.83 -0.04 18,957,500
NRSL Nimir Resins Limited 11.99 12.05 11.50 11.58 -0.34 477,000
PAKOXY Pakistan Oxygen Limited 230.00 230.00 229.90 230.00 -3.94 5,800
PPVC Pakistan PVC Limited 5.77 5.77 5.75 5.75 -0.25 10,500
SITC Sitara Chemical Industries Limited 326.00 330.00 318.20 318.94 -10.28 5,600
SPL Sitara Peroxide Limited 18.60 18.60 18.20 18.20 -0.64 32,500
WAHN Wah Noble Chemicals Limited 279.00 294.84 279.00 289.99 9.19 28,800
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 8.52 8.60 8.50 8.53 -0.09 25,500
HGFA HBL Growth Fund 13.10 13.25 13.00 13.25 0.19 21,500
HIFA HBL Investment Fund 4.86 4.86 4.75 4.75 -0.14 15,000
TSMF Tri-Star Mutual Fund Limited 6.00 6.00 6.00 6.00 -0.50 3,000
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 105.66 106.10 105.00 105.98 -1.41 26,000
AKBL Askari Bank Limited 23.65 23.90 23.50 23.68 -0.06 2,462,500
BAFL Bank Al-Falah Limited 56.00 57.00 56.00 56.79 -0.46 127,500
BAHL Bank Al-Habib Limited 81.20 81.20 80.00 81.00 -1.00 263,000
BOK Bank Of Khyber Limited 13.86 13.86 13.86 13.86 0.22 500
BOP Bank Of Punjab Limited 12.70 12.79 12.23 12.28 -0.63 20,908,000
BIPL Bankislami Pakistan Limited 12.80 12.80 12.50 12.54 -0.03 161,000
FABL Faysal Bank Limited 28.80 29.99 27.90 28.48 -0.87 3,491,000
HBL Habib Bank Limited 175.00 175.00 170.00 170.71 -4.17 978,100
HMB Habib Metropolitan Bank Limited 41.60 42.01 41.50 42.00 0.00 547,000
JSBL JS Bank Limited 7.75 8.50 7.75 8.17 0.54 298,000
MCB MCB Bank Limited 208.00 209.00 206.21 208.28 -1.15 259,300
MEBL Meezan Bank Limited 90.00 91.00 89.10 91.00 -0.47 31,000
NBP National Bank Of Pakistan 49.06 49.30 48.80 48.96 -0.47 474,000
SBL Samba Bank Limited 7.01 8.08 7.01 8.01 0.91 7,500
SILK Silkbank Limited 1.30 1.32 1.23 1.24 -0.04 1,845,000
SNBL Soneri Bank Limited 12.36 13.35 12.35 13.15 -0.07 56,500
SCBPL Standard Chartered Bank Limited 22.61 24.68 22.61 24.01 0.49 4,000
SMBL Summit Bank Limited 2.00 2.00 1.96 1.97 -0.03 142,000
UBL United Bank Limited 179.00 179.37 175.00 177.16 -1.94 1,196,500
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 15.99 16.20 15.51 15.65 -0.52 3,924,500
ASTL Amreli Steels Ltd. 63.39 63.39 61.18 62.35 1.97 3,640,500
BCL Bolan Casting Limited 124.70 124.90 120.00 122.02 -0.53 46,800
CSAP Crescent Steel & Allied Products Limited 91.99 96.75 89.22 90.12 -2.32 254,000
DSL Dost Steels Limited 8.00 8.10 7.70 7.75 -0.32 1,856,500
DKL Drekkar Kingsway Limited 5.99 5.99 5.69 5.73 -0.22 8,000
HSPI Huffaz Seamless Pipe Industries Limited 29.19 29.20 29.19 29.20 1.39 25,500
INIL International Industries Limited 217.01 222.50 209.00 214.65 -2.51 258,400
ISL International Steels Limited 96.00 98.70 94.50 96.38 2.05 3,114,000
ITTEFAQ Ittefaq Iron Industries Limited 13.58 14.38 13.50 13.84 0.29 4,127,500
KSBP K.S.B. Pumps Co. Limited 291.00 291.00 290.01 290.67 -14.30 3,100
MUGHAL Mughal Iron and Steel Industries Limited 55.99 57.50 54.00 54.79 -0.31 1,269,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 35.36 37.06 35.36 36.66 1.36 197,000
DAWH Dawood Hercules Corporation Limited 106.90 106.90 103.00 103.31 -1.77 27,600
ENGRO Engro Corporation Limited 324.25 329.40 319.98 321.89 -1.36 1,786,900
EFERT Engro Fertilizers Limited 80.00 80.00 78.50 79.38 -0.60 1,128,500
FATIMA Fatima Fertilizer Company Limited 33.50 34.00 33.12 33.84 -0.49 2,070,000
FFBL Fauji Fertilizer Bin Qasim Limited 35.53 36.80 35.52 35.83 -0.50 103,000
FFC Fauji Fertilizer Company Limited 100.10 100.10 99.00 99.22 -0.83 298,000
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 29.15 29.15 28.05 28.48 -0.35 210,500
CLOV Clover Pakistan Limited 225.00 233.90 214.01 216.61 -6.84 79,300
EFOODS Engro Foods Limited 87.00 88.20 84.25 84.46 -2.74 175,500
FFL Fauji Foods Limited 34.35 34.39 32.50 32.79 -1.42 3,396,500
MFL Matco Foods Limited 37.02 37.05 35.65 35.76 -1.48 503,500
MFFL Mitchells Fruit Farms Limited 257.50 257.50 257.50 257.50 -4.50 500
MUREB Murree Brewery Company Limited 730.01 730.01 730.00 730.00 0.00 1,400
QUICE Quice Food Limited 4.86 4.95 4.77 4.82 -0.23 138,000
RMPL Rafhan Maize Products Limited 8,300.00 8,300.00 7,561.00 7,562.00 -370.50 180
SCL Shield Corporation Limited 259.90 259.90 256.50 256.50 -13.50 600
TREET Treet Corporation Limited 32.88 33.30 32.50 32.75 -0.14 194,500
UPFL Unilever Pakistan Foods Limited 8,099.99 8,099.99 8,099.99 8,099.99 99.99 20
ZIL ZIL Limited 85.00 85.00 84.46 84.46 -4.44 8,200
GLASS & CERAMICS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 12.93 12.93 12.25 12.49 0.56 4,767,000
EMCO Emco Industries Limited 15.55 15.55 14.60 14.61 -0.90 1,500
FRCL Frontier Ceramics Limited 29.77 29.77 29.77 29.77 1.41 12,000
GHGL Ghani Glass Limited 60.95 61.45 60.00 60.56 -1.19 209,500
GGGL Ghani Global Glass Limited 12.25 12.40 12.00 12.10 -0.36 133,000
GVGL Ghani Value Glass Limited 35.00 36.45 35.00 35.42 -0.53 8,500
KCL Karam Ceramics Limited 33.09 33.09 33.09 33.09 1.57 3,500
STCL Shabbir Tiles and Ceramics Limited 23.00 23.71 22.40 23.08 0.49 2,744,500
TGL Tariq Glass Industries Limited 92.90 92.95 86.83 87.29 -4.10 596,800
INSURANCE (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 48.00 48.00 48.00 48.00 -0.51 500
ATIL Atlas Insurance Limited 63.20 63.50 62.50 63.50 0.50 3,000
CSIL Crescent Star Insurance Company Limited 3.18 3.35 3.10 3.18 -0.01 634,000
CYAN Cyan Limited 41.11 42.90 41.11 41.53 -0.71 14,500
EFUG EFU General Insurance Limited 131.00 131.00 130.30 130.65 -3.35 500
IGIHL IGI Holdings Limited 289.50 290.00 287.00 287.00 -4.00 15,500
JLICL Jubilee Life Insurance Company Limited 646.00 680.00 646.00 646.00 -34.00 150
PKGI Pakistan General Insurance Company Limited 6.10 6.35 6.10 6.10 -0.12 24,000
PAKRI Pakistan Reinsurance Company Limited 32.49 32.50 32.00 32.00 -0.43 10,000
PIL PICIC Insurance Limited 2.65 3.13 2.56 2.88 0.13 1,834,000
PINL Premier Insurance Limited 6.75 7.10 6.75 7.10 -0.15 27,000
RICL Reliance Insurance Company Limited 7.50 7.73 7.50 7.73 0.03 4,500
SHNI Shaheen Insurance Company Limited 5.29 5.35 5.25 5.25 -0.04 5,500
UNIC United Insurance Company of Pakistan Limited 12.94 12.94 12.51 12.57 0.07 3,500
UVIC Universal Insurance Company Limited 8.45 8.45 8.45 8.45 0.45 1,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 4.63 5.40 4.63 5.40 -0.08 2,000
AHL Arif Habib Limited 60.04 60.04 59.00 59.58 -0.66 11,500
DEL Dawood Equities Limited 4.00 4.00 4.00 4.00 -0.30 2,000
EFGH EFG Hermes Pakistan Limited 34.90 34.90 34.60 34.60 -1.79 2,500
ESBL Escorts Investment Bank Limited 31.17 31.17 29.46 29.46 -1.55 136,500
FCSC First Capital Securites Corporation Limited 2.59 2.65 2.40 2.50 -0.02 34,500
FCIBL First Credit & Invest Bank Limited 6.20 7.14 6.20 7.14 1.00 37,500
FDIBL First Dawood Investment Bank Limited 3.81 3.99 3.56 3.62 -0.28 743,000
FNEL First National Equities Limited 5.70 6.00 4.87 5.41 -0.46 168,000
ICIBL Invest Capital Investment Bank Limited 1.85 1.90 1.81 1.83 -0.07 105,500
JSCL Jahangir Siddiqui Company Limited 16.28 16.28 15.18 15.20 -0.98 3,981,000
JSIL JS Investments Limited 8.70 8.70 8.70 8.70 -0.01 17,500
NEXT Next Capital Limited 8.82 8.82 8.82 8.82 -0.45 1,000
PSX Pakistan Stock Exchange Limited 18.64 18.70 18.26 18.45 -0.56 146,500
PASL Pervez Ahmed Securities Limited 1.02 1.07 1.00 1.01 -0.06 349,000
SIBL Security Investment Bank Limited 6.22 6.22 6.22 6.22 -0.34 500
TRIBL Trust Investment Bank Limited 2.10 2.10 1.95 1.99 -0.05 133,000
TSBL Trust Securities and Brokerage Limited 8.61 8.98 8.45 8.50 -0.75 7,500
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 3.61 4.19 3.61 3.61 -0.22 4,000
OLPL Orix Leasing Pakistan Limited 40.75 41.45 40.75 41.22 -0.23 4,000
SLCL Security Leasing Corporation Limited 10.50 10.50 10.50 10.50 0.01 50,000
SLL SME Leasing Limited 2.37 3.00 2.37 3.00 0.00 2,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,880.00 1,880.00 1,860.00 1,860.00 -10.00 60
LEUL Leather Up Industries Limited 18.27 19.74 17.85 18.75 -0.05 6,000
SRVI Service Industries Limited 792.00 819.00 780.00 789.50 9.50 3,300
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 20.35 20.50 20.00 20.23 -0.20 46,000
GAMON Gammon Pakistan Limited 14.41 14.41 14.00 14.00 0.59 15,500
OML Olympia Mills Limited 15.50 17.00 15.50 17.00 0.71 1,500
PACE Pace (Pakistan) Limited 3.47 3.47 3.23 3.26 -0.20 243,000
PHDL Pakistan Hotels Developers Limited 115.44 115.44 110.00 114.99 5.04 5,500
STPL Siddiqsons Tin Plate Limited 19.23 19.43 18.38 18.56 0.13 2,191,000
TPLP TPL Properties Limited 9.28 9.38 9.28 9.38 0.78 1,000
TRIPF Tri-Pack Films Limited 130.00 130.00 127.04 127.92 -2.51 12,600
UBDL United Brands Limited 50.14 50.14 48.00 50.14 2.38 77,500
UDPL United Distributors Pakistan Limited 52.00 52.00 52.00 52.00 0.00 500
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 8.00 8.00 8.00 8.00 0.01 1,000
FECM First Elite Capital Modaraba 3.19 3.19 3.10 3.16 0.05 4,000
PAKMI First Pakistan Modarba 2.38 2.38 1.90 2.22 0.08 4,000
PMI First Prudential Modarba 2.03 2.15 1.95 1.95 -0.01 30,500
FPJM First Punjab Modarba 5.38 5.39 5.38 5.39 0.14 1,000
FTMM First Treet Manufacturing Modarba 24.70 25.75 24.70 25.75 -0.25 3,000
FTSM First Tri-Star Modarba 5.99 6.98 5.99 6.98 -0.01 3,000
FUDLM First UDL Modarba 15.00 15.00 15.00 15.00 -0.12 1,000
ORIXM Orix Modaraba 17.00 17.00 16.90 16.90 -0.30 3,000
UCAPM UNICAP Modarba 1.36 1.42 1.36 1.42 0.05 2,000
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 1,450.00 1,486.00 1,442.00 1,460.14 -35.01 14,920
OGDC Oil and Gas Development Company Limited 151.00 151.00 148.01 148.89 -2.11 2,135,800
POL Pakistan Oilfields Limited 644.25 645.00 627.99 630.50 -15.82 142,600
PPL Pakistan Petroleum Limited 211.60 211.60 206.00 207.73 -4.53 840,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 560.10 565.10 555.00 555.06 -9.94 39,800
BPL Burshane LPG (Pakistan) Limited 45.80 47.94 45.80 47.70 1.72 8,500
HASCOL Hascol Petroleum Limited 316.50 329.00 315.20 321.82 6.57 1,525,200
HTL Hi-Tech Lubricants Limited 97.49 97.60 95.30 95.77 -1.48 76,000
PSO Pakistan State Oil Company Limited 307.91 307.91 300.10 301.69 -5.25 299,100
SHEL Shell Pakistan Limited 308.08 313.00 305.10 311.12 -0.47 26,000
SNGP Sui Northern Gas Pipelines Limited 94.00 94.90 89.80 90.84 -2.36 3,413,000
SSGC Sui Southern Gas Company Limited 30.80 30.85 29.91 30.24 -0.30 3,234,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 4.24 4.24 4.24 4.24 0.24 500
CEPB Century Paper and Board Mills Limited 61.06 61.99 61.06 61.74 -0.30 6,000
CPPL Cherat Packaging Limited. 148.00 148.50 144.00 144.74 -3.25 110,100
MERIT Merit Packaging Limited 26.60 27.20 26.15 26.54 -0.66 153,000
PKGS Packages Limited 475.01 479.98 471.11 474.97 -7.95 5,150
RPL Roshan Packages Limited 28.35 28.68 28.00 28.01 -0.43 96,500
SEPL Security Paper Limited 126.51 126.51 120.00 120.84 -5.16 5,500
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 671.01 671.01 650.00 650.73 -29.18 11,800
AGP AGP Limited 87.08 87.08 85.05 85.38 -1.66 140,500
FEROZ Ferozsons Laboratories Limited 180.10 189.26 179.99 183.10 2.85 352,000
GLAXO GlaxoSmithKline (Pakistan) Limited 157.00 157.75 154.50 155.00 -2.23 39,600
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 360.51 374.00 360.51 363.92 -3.92 5,200
HINOON Highnoon Laboratories Limited 376.00 380.00 370.05 376.58 -3.51 1,700
OTSU Otsuka Pakistan Limited 279.25 279.25 274.00 276.63 1.63 2,000
SAPL Sanofi-Aventis Pakistan Limited 970.00 1,000.00 970.00 985.00 5.67 40
SEARL The Searle Company Limited 305.01 305.10 299.01 300.43 -6.00 379,300
WYETH Wyeth Pakistan Limited 1,450.00 1,450.00 1,397.39 1,401.38 -69.55 280
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 40.88 40.88 37.81 37.81 -1.99 2,000
AEL Arshad Energy Limited 8.20 8.20 8.02 8.03 -0.96 2,000
EPQL Engro Powergen Qadirpur Limited 32.60 32.60 32.20 32.27 -0.43 57,500
HUBC Hub Power Company Limited 93.00 94.50 92.50 93.30 -0.31 251,000
KEL K-Electric Limited 5.70 5.70 5.38 5.44 -0.19 14,101,000
KOHE Kohinoor Energy Limited 39.00 39.00 38.90 39.00 0.00 11,000
KAPCO Kot Addu Power Company Limited 54.50 54.95 53.00 53.33 -1.53 436,500
LPL Lalpir Power Limited 17.93 18.99 17.90 18.75 0.76 141,500
NCPL Nishat Chunian Power Limited 26.10 27.00 26.00 26.40 -0.13 45,000
NPL Nishat Power Limited 28.60 29.00 28.60 29.00 0.03 1,500
PKGP PAKGEN Power Limited 16.70 18.10 16.50 17.74 0.64 332,500
SPWL Saif Power Limited 26.00 26.40 26.00 26.40 0.00 16,500
TSPL Tri-Star Power Limited 5.36 5.95 5.10 5.95 -0.05 53,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 12.60 12.60 12.40 12.50 0.00 1,315,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 221.00 223.80 216.05 217.86 -1.95 1,480,500
BYCO Byco Petroleum Pakistan Limited 12.30 12.60 11.85 12.48 0.18 5,015,000
NRL National Refinery Limited 433.99 439.90 424.99 434.17 -3.84 55,900
PRL Pakistan Refinery Limited 43.00 44.46 42.40 43.69 1.34 8,897,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 36.99 36.99 36.99 36.99 -0.39 500
AABS Al-Abbas Sugar Mills Limited 180.00 193.49 178.58 183.89 -4.08 7,000
ANSM Ansari Sugar Mills Limtied 16.30 16.30 16.00 16.01 -0.39 54,500
CHAS Chashma Sugar Mills Limited. 45.00 45.01 44.02 44.96 -0.49 12,500
DWSM Dewan Sugar Mills Limited 6.13 6.30 6.00 6.01 -0.27 37,000
HABSM Habib Sugar Mills Limited 41.90 42.00 41.90 42.00 0.00 41,000
HWQS Haseeb Waqas Sugar Mills Limited 4.80 5.30 4.70 5.03 0.21 53,000
HSM Husein Sugar Mills Limited 22.12 22.99 22.04 22.15 -1.05 12,000
IMSL Imperial Sugar Limited 22.01 22.01 22.01 22.01 0.00 500
JSML Jauharabad Sugar Mills Limited 48.00 52.00 48.00 51.61 1.18 29,000
NONS Noon Sugar Mills Limited 60.50 60.50 60.00 60.00 -1.50 10,500
SKRS Sakrand Sugar Mills Limited 32.00 32.00 31.00 32.00 1.52 693,500
SANSM Sanghar Sugar Mills Limited 37.85 39.50 37.85 39.37 -0.40 6,500
SHJS Shahtaj Sugar Mills Limited 106.71 106.71 106.71 106.71 0.00 200
SML Shakarganj Limited 69.10 69.10 69.10 69.10 -0.90 1,000
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 224.71 224.71 212.00 212.00 -2.01 400
RUPL Rupali Polyester Limited 26.00 26.00 26.00 26.00 -1.00 2,500
TRPOL Tri-Star Polyester Limited 19.84 20.20 19.00 19.28 -0.72 513,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 72.05 73.49 70.90 70.90 -3.73 1,553,000
HUMNL Hum Network Limited 7.30 7.70 7.30 7.55 0.03 31,500
MDTL Media Times Limited 1.70 1.75 1.67 1.75 0.00 124,000
NETSOL NetSol Technologies Limited 134.10 139.50 130.60 130.60 -6.87 1,407,500
PAKD Pak Datacom Limited 51.00 53.99 50.16 50.16 -2.64 21,000
PTC Pakistan Telecommunication Company Limited 11.80 11.87 11.56 11.63 -0.13 917,000
SYS Systems Limited 119.90 121.98 115.50 117.46 -3.59 577,500
TELE Telecard Limited 1.76 1.85 1.75 1.85 0.03 15,000
TPL TPL Corp Limited 6.54 6.58 6.41 6.44 -0.23 187,000
TRG TRG Pakistan Limited 29.51 29.55 28.30 28.52 -1.22 4,619,500
WTL WorldCall Telecom Limited 1.80 1.85 1.75 1.81 0.01 8,087,000
TEXTILE COMPOSITE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 71.00 74.75 71.00 74.75 0.65 2,500
ANL Azgard Nine Limited 13.80 13.80 13.02 13.08 -0.53 2,103,000
CRTM Crescent Textile Mills Limited 24.88 25.00 24.06 24.08 -0.97 19,500
DLL Dawood Lawrancepur Limited 170.00 170.00 170.00 170.00 0.00 100
FASM Faisal Spinning Mills Limited 284.30 284.30 284.30 284.30 -14.95 100
GATM Gul Ahmed Textile Mills Limited 44.10 44.60 43.00 43.16 -1.45 186,000
HAEL Hala Enterprises Limited 8.01 8.50 8.01 8.05 -0.06 5,500
JUBS Jubilee Spinning and Weaving Mills Limited 5.99 5.99 5.00 5.06 -0.64 18,000
KOIL Kohinoor Industries Limited 3.53 3.97 3.52 3.97 0.27 4,000
KTML Kohinoor Textile Mills Limited 51.01 51.01 50.50 50.50 -1.83 10,000
MSOT Masood Textile Mills Limited 83.95 83.95 83.94 83.94 3.98 1,000
MEHT Mehmood Textile Mills Limited 347.25 347.25 347.25 347.25 16.50 1,000
NCL Nishat Chunian Limited 50.60 51.25 49.81 50.33 -1.18 440,500
NML Nishat Mills Limited 138.98 138.98 135.00 135.81 -3.73 211,200
REDCO Redco Textiles Limited 3.20 3.48 3.20 3.48 0.16 8,500
SFAT Safa Textiles Limited 17.18 17.18 17.18 17.18 1.00 500
SAPT Sapphire Textile Mills Limited 1,170.00 1,170.00 1,062.10 1,116.05 -1.95 40
TEXTILE SPINNING (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.38 1.44 1.35 1.37 -0.05 83,000
ASTM Asim Textile Mills Limited 10.01 10.01 10.01 10.01 -0.12 500
BILF Bilal Fibres Limited 3.50 3.70 3.40 3.42 -0.14 67,500
CWSM Chakwal Spinning Mills Limited 3.45 3.55 3.31 3.48 -0.15 61,000
CTM Colony Textile Mills Limited 3.60 3.60 3.46 3.60 0.01 4,500
DSIL D.S. Industires Limited 5.02 5.13 4.96 5.09 -0.01 438,000
DFSM Dewan Farooque Spinning Mills Limited 2.56 2.56 2.41 2.42 -0.13 74,500
FZCM Fazal Cloth Mills Limited 146.77 146.77 133.81 134.40 -6.44 1,800
GADT Gadoon Textile Mills Limited 242.00 249.80 242.00 245.90 -0.10 200
HIRAT Hira Textile Mills Limited 6.71 6.85 6.50 6.66 -0.34 24,000
JATM J.A. Textile Mills Limited 4.25 4.39 4.25 4.39 -0.35 4,500
KOSM Kohinoor Spinning Mills Limited 3.15 3.20 3.10 3.16 -0.14 88,500
NCML Nazir Cotton Mills Limited 2.90 2.90 2.65 2.65 -0.05 9,000
RAVT Ravi Textile Mills Limited 4.25 4.25 4.00 4.06 -0.34 12,500
RUBY Ruby Textile Mills Limited 7.20 7.64 7.20 7.64 -0.36 1,000
SAIF Saif Textile Mills Limited 17.00 17.73 16.56 17.33 0.08 9,500
SJTM Sajjad Textile Mills Limited 4.45 4.79 4.45 4.79 0.49 4,500
SANE Salman Noman Enterpries Limited 3.00 3.05 3.00 3.05 0.00 24,000
SNAI Sana Industries Limited 42.75 42.82 42.75 42.82 2.03 5,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 8.05 8.05 7.95 7.95 0.90 2,500
FML Feroze 1888 Mills Limited 57.35 59.25 57.35 59.25 2.75 9,000
SMTM Samin Textiles Limited 4.52 4.52 4.32 4.32 -0.48 2,000
SERF Service Fabircs Limited 3.65 3.72 3.55 3.70 -0.05 15,000
YOUW Yousuf Weaving Mills Limited 5.00 5.10 4.90 5.03 -0.05 383,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 610.00 613.00 601.10 605.14 -9.86 850
PMPK Philip Morris (Pakistan) Limited 2,250.11 2,477.85 2,241.87 2,300.00 -59.86 2,460
TRANSPORT (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PIBTLR3 Pak Int Bulk(R) 0.73 0.73 0.60 0.62 -0.09 9,483,500
PIAA Pakistan International Airlines Corporation 4.55 4.79 4.50 4.63 -0.05 1,245,500
PIBTL Pakistan International Bulk Terminal Limited 11.30 11.37 10.95 11.02 -0.27 3,244,000
PICT Pakistan International Container Terminal Limited 301.90 303.00 292.99 300.51 6.11 8,300
PNSC Pakistan National Shipping Corporation Limited 80.00 81.35 78.00 80.51 3.03 158,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
UNITY Unity Foods Limited 30.60 30.74 29.46 29.62 -1.39 3,397,500
FUTURE CONTRACTS (Number of traded companies in sector: 49)
Symbol Company Name Open High Low Close Change Volume
POWER-JUL   8.36 8.45 8.20 8.21 -0.30 168,000
NCL-JUL   50.95 51.42 50.05 50.27 -1.22 225,500
SNGP-JUL   95.37 95.37 89.99 91.04 -2.50 822,000
PAEL-JUL   36.60 36.60 34.90 35.16 -1.19 4,335,000
LOADS-JUL   31.26 31.35 31.00 31.00 -0.26 6,500
NML-JUL   136.10 138.38 135.00 136.36 -3.34 81,000
KAPCO-JUL   55.15 55.15 51.60 51.60 -1.02 16,000
INIL-JUL   216.11 220.00 210.00 210.50 -4.31 12,000
LUCK-JUL   521.00 521.00 505.00 507.59 -11.18 200,000
OGDC-JUL   150.50 150.50 148.60 149.05 -2.36 116,000
FCCL-JUL   22.15 22.15 21.31 21.43 -0.56 3,487,500
TREET-JUL   32.50 33.29 32.47 32.72 -0.36 60,000
SSGC-JUL   30.50 30.84 29.92 30.26 -0.33 1,109,500
BYCO-JUL   12.11 12.60 12.00 12.52 0.19 1,453,000
POL-JUL   646.00 646.00 626.02 630.23 -18.75 15,500
NBP-JUL   49.01 49.90 48.80 49.12 -0.60 22,500
EFOODS-JUL   86.20 88.39 84.32 84.47 -2.66 73,500
BAFL-JUL   56.51 57.10 56.10 56.90 -0.35 6,000
EPCL-JUL   31.74 31.74 30.62 30.88 -0.63 3,882,500
MLCF-JUL   47.20 47.40 45.85 46.16 -0.17 1,598,000
PTC-JUL   11.75 11.85 11.65 11.70 -0.14 104,000
SEARL-JUL   304.00 305.90 299.50 300.64 -6.43 217,000
PIBTL-JUL   11.30 11.30 10.96 11.02 -0.20 1,365,500
UBL-JUL   179.00 179.00 175.00 177.29 -1.96 193,500
CHCC-JUL   87.65 89.05 87.00 87.60 -2.87 13,000
BOP-JUL   12.65 12.84 12.25 12.31 -0.64 1,929,000
PIOC-JUL   45.25 46.10 44.10 44.99 -0.65 83,500
FFC-JUL   99.00 99.84 99.00 99.50 -0.94 10,000
HBL-JUL   173.00 174.00 170.15 171.09 -4.61 151,000
STPL-JUL   17.35 17.68 16.95 17.13 0.17 1,632,500
KEL-JUL   5.65 5.65 5.17 5.46 -0.18 459,500
MCB-JUL   208.50 208.50 208.50 208.50 -1.00 500
PPL-JUL   209.26 209.26 207.00 207.00 -4.95 3,000
AKBL-JUL   23.50 23.84 23.50 23.78 0.02 13,000
DGKC-JUL   105.99 105.99 102.60 102.99 -3.14 3,149,000
ENGRO-JUL   322.08 329.49 320.50 322.11 -1.55 623,500
HUBC-JUL   93.50 93.50 93.50 93.50 -0.30 1,000
LOTCHEM-JUL   13.06 13.25 12.61 12.89 0.01 3,537,500
MUGHAL-JUL   56.00 57.65 54.06 54.80 -0.52 75,000
ASL-JUL   15.81 16.20 15.50 15.64 -0.54 848,000
EFERT-JUL   79.65 79.90 78.45 79.21 -0.77 158,000
ISL-JUL   96.20 99.00 94.96 96.65 1.69 3,097,000
ATRL-JUL   221.00 224.70 217.10 218.28 -2.18 2,015,000
PSO-JUL   307.50 307.50 300.75 302.30 -5.46 257,000
TRG-JUL   29.51 29.56 28.40 28.58 -1.22 6,751,000
DOL-JUL   20.05 20.14 19.65 19.72 -0.53 514,000
FFBL-JUL   36.43 36.45 35.80 36.00 -0.48 32,000
STCL-JUL   23.22 23.89 22.50 23.12 0.36 553,500
WTL-JUL   1.76 1.87 1.76 1.86 0.00 16,000

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