ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, August 4, 2020

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on August 3, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 39,389.64 39,928.92 39,389.64 39,871.61 613.17 339,270,178
KSE-30 KSE-30 Index 17,136.31 17,362.40 17,135.62 17,320.46 250.44 220,001,208
KSE-ALL KSE All Share Index 27,620.15 27,934.71 27,620.15 27,896.15 336.89 539,315,249
KSE-MI30 KSE Meezan Index 63,436.14 64,220.83 63,427.05 63,962.98 855.33 220,509,597
KSE-MIALL KSE Islamic All Share Index 19,280.02 19,503.83 19,280.02 19,455.47 226.06 315,619,488
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 393.00 399.90 393.00 396.51 0.23 8,900
ATLH Atlas Honda Limited 460.00 473.55 460.00 460.00 19.48 2,600
DFML Dewan Farooque Motors Limited 6.02 6.23 5.95 6.05 0.07 844,500
GHNL Ghandara Nissan Limited 105.00 109.51 104.10 108.94 6.07 2,238,000
GHNI Ghandhara Industries Limited 241.00 250.94 236.25 250.69 17.25 1,989,500
GAIL Ghani Automobile Industries Limited 6.44 6.60 6.40 6.51 0.09 611,500
HINO HinoPak Motors Limited 556.00 580.00 555.00 575.08 23.13 12,800
HCAR Honda Atlas Cars (Pakistan) Limited 302.25 322.00 297.50 317.98 17.11 1,269,300
INDU Indus Motor Company Limited 1,422.00 1,451.02 1,399.50 1,429.98 7.61 34,700
MTL Millat Tractors Limited 855.00 872.00 852.00 865.77 11.99 23,800
PSMC Pak Suzuki Motor Company Limited 223.00 229.90 221.50 226.33 6.94 1,460,600
SAZEW Sazgar Engineering Works Limited 147.50 157.39 146.40 157.39 10.98 2,147,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 215.00 219.90 215.00 215.50 0.50 2,100
ATBA Atlas Battery Limited 233.00 248.77 233.00 245.91 14.09 104,300
BWHL Baluchistan Wheels Limited 71.95 73.89 70.00 70.37 -2.98 6,000
EXIDE Exide Pakistan Limited 366.60 388.00 366.60 381.40 16.70 33,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 71.60 75.90 71.60 74.70 3.60 1,566,000
LOADS Loads Limited 18.41 19.25 18.40 18.81 0.05 1,052,500
THALL Thal Limited 396.00 412.00 395.00 405.76 12.24 91,100
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 51.65 51.65 51.65 51.65 3.60 4,500
PAEL Pak Elektron Limited 32.31 33.07 32.22 32.61 0.51 24,971,500
PCAL Pakistan Cables Limited 137.03 141.50 137.00 141.23 4.21 3,300
SIEM Siemens Pakistan Engineering Co. Limited 573.99 575.00 565.00 567.50 17.37 1,100
WAVES Waves Singer Pakistan Limited 26.70 27.60 26.65 26.99 0.16 3,316,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 140.01 143.25 140.00 142.79 3.91 89,900
BWCL Bestway Cement Limited 137.00 141.00 136.00 139.38 4.26 44,900
CHCC Cherat Cement Company Limited 121.89 128.94 121.50 128.94 8.99 2,162,000
DGKC D.G. Khan Cement Company Limited 106.00 108.40 105.40 106.27 2.17 17,432,000
DNCC Dandot Cement Company Limited 8.40 8.40 8.06 8.40 -0.10 2,500
DCL Dewan Cement Limited 9.13 9.45 9.10 9.28 0.27 5,888,000
FCCL Fauji Cement Company Limited 21.48 21.69 20.90 21.45 0.47 21,243,500
FECTC Fecto Cement Limited 30.40 30.54 29.50 29.93 0.32 184,000
FLYNG Flying Cement Company Limited 10.20 10.60 10.12 10.34 0.28 1,394,500
GWLC Gharibwal Cement Limited 22.25 24.18 22.25 23.64 1.14 746,000
JVDC Javedan Corporation Limited 25.25 25.25 25.10 25.10 -0.08 15,500
KOHC Kohat Cement Limited 165.00 171.20 160.00 167.88 4.49 611,800
LUCK Lucky Cement Limited 585.98 605.98 585.98 600.01 18.55 3,541,142
MLCF Maple Leaf Cement Factory Limited 32.95 34.10 32.90 33.78 1.33 34,912,500
PIOC Pioneer Cement Limited 74.90 78.50 74.90 77.50 3.89 4,175,500
POWER Power Cement Limited 7.40 8.20 7.40 8.20 1.00 32,593,500
SMCPL Safe Mix Concrete Limited 8.32 9.00 8.26 8.94 0.55 158,000
THCCL Thatta Cement Company Limited 10.79 11.29 10.55 11.07 0.67 404,000
CHEMICAL (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.43 5.76 5.20 5.65 0.36 6,080,500
AKZO Akzo Nobel Pakistan Limited 270.00 270.18 270.00 270.00 0.00 12,611
ARPL Archroma Pakistan Limited 560.00 564.98 556.00 560.05 0.77 2,200
BAPL Bawany Air Product Limited 22.91 23.00 22.90 22.90 0.39 3,000
BERG Berger Paints Pakistan Limited 99.00 99.00 93.50 93.82 -2.96 429,000
BIFO Biafo Industries Limited 163.83 166.75 162.11 162.68 -1.15 61,700
BUXL Buxly Paints Limited 41.15 45.00 41.10 44.69 2.38 7,500
COLG Colgate Palmolive (Pakistan) Limited 2,280.00 2,300.00 2,280.00 2,300.00 0.00 480
DOL Descon Oxychem Limited 32.20 32.25 31.61 31.85 -0.21 681,500
DYNO Dynea Pakistan Limited 134.01 135.25 130.00 135.18 0.19 15,500
EPCL Engro Polymer and Chemicals Limited 31.15 32.78 31.10 32.04 0.92 10,089,500
GGL Ghani Global Holdings Limited 17.20 17.40 16.80 16.84 -0.18 2,134,000
ICI I.C.I. Pakistan Limited 769.99 795.60 758.51 790.06 30.06 91,600
ICL Ittehad Chemical Limited 31.44 32.00 30.61 31.08 -0.21 183,000
LOTCHEM Lotte Chemical Pakistan Limited 13.05 13.23 12.97 13.15 0.06 5,310,000
NICL Nimir Industrial Chemicals Limited 61.00 62.50 61.00 62.50 -0.48 2,500
NRSL Nimir Resins Limited 6.82 6.89 6.70 6.82 0.13 799,000
PAKOXY Pakistan Oxygen Limited 165.00 166.95 163.00 165.70 1.17 14,800
PPVC Pakistan PVC Limited 3.02 3.02 3.02 3.02 -0.18 1,000
SITC Sitara Chemical Industries Limited 311.01 317.98 311.00 317.98 -0.13 400
SPL Sitara Peroxide Limited 25.31 25.75 24.90 25.09 -0.38 453,500
WAHN Wah Noble Chemicals Limited 214.56 214.56 214.56 214.56 0.00 100
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 11.89 12.02 11.60 11.68 -0.06 443,500
HIFA HBL Investment Fund 4.10 4.14 4.05 4.10 0.06 492,500
TSMF Tri-Star Mutual Fund Limited 3.05 4.00 3.05 3.98 0.98 15,500
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 85.80 85.80 83.00 84.07 1.04 44,500
AKBL Askari Bank Limited 16.79 17.70 16.75 17.48 0.81 2,855,000
BAFL Bank Al-Falah Limited 37.30 38.80 37.26 38.15 0.88 6,738,098
BAHL Bank Al-Habib Limited 63.11 65.07 63.10 64.60 0.94 1,029,220
BOK Bank Of Khyber Limited 14.34 14.34 14.00 14.11 0.11 2,500
BOP Bank Of Punjab Limited 9.79 10.20 9.70 10.09 0.39 15,664,000
BIPL Bankislami Pakistan Limited 8.10 8.22 7.97 8.00 -0.10 2,306,000
FABL Faysal Bank Limited 17.20 17.50 17.03 17.35 0.15 748,000
HBL Habib Bank Limited 122.53 129.48 121.00 127.53 5.00 2,711,884
HMB Habib Metropolitan Bank Limited 34.84 35.70 34.75 35.64 0.80 46,500
JSBL JS Bank Limited 5.80 5.99 5.80 5.84 0.04 966,000
MCB MCB Bank Limited 177.40 181.00 176.50 177.23 -0.17 559,364
MEBL Meezan Bank Limited 84.71 85.40 83.85 84.02 -0.68 2,404,000
NBP National Bank Of Pakistan 31.00 32.00 30.90 31.79 0.88 2,857,000
SBL Samba Bank Limited 7.85 7.99 7.85 7.88 0.03 2,000
SILK Silkbank Limited 0.84 0.84 0.80 0.82 0.01 561,000
SNBL Soneri Bank Limited 9.35 9.40 9.23 9.29 0.02 1,520,000
SCBPL Standard Chartered Bank Limited 32.30 32.98 31.75 32.47 -0.51 144,000
SMBL Summit Bank Limited 1.70 1.77 1.65 1.69 0.10 471,000
UBL United Bank Limited 114.00 117.00 113.52 116.09 2.29 3,297,252
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 25.10 25.50 25.10 25.50 -0.50 1,000
ASL Aisha Steel Mills Limited 12.32 13.10 12.13 13.09 0.99 14,377,000
ASLPS Aisha Steel Mills Limited (Preference Shares) 21.50 21.50 21.50 21.50 0.50 3,500
ASTL Amreli Steels Ltd. 42.55 45.65 42.55 45.06 2.24 5,621,000
BCL Bolan Casting Limited 82.00 84.00 80.00 82.97 0.36 62,500
CSAP Crescent Steel & Allied Products Limited 57.49 60.86 57.00 60.84 4.22 854,500
DADX Dadex Eternit Limited 24.33 25.60 24.33 25.60 1.59 5,000
DSL Dost Steels Limited 3.73 3.94 3.60 3.86 0.26 4,098,500
DKL Drekkar Kingsway Limited 3.55 3.88 3.50 3.79 0.13 28,500
INIL International Industries Limited 123.79 132.20 123.79 132.20 9.22 4,304,500
ISL International Steels Limited 66.99 71.68 66.99 71.61 4.93 10,289,000
ITTEFAQ Ittefaq Iron Industries Limited 9.50 10.09 9.40 9.99 0.73 2,464,000
KSBP K.S.B. Pumps Co. Limited 172.00 172.00 172.00 172.00 4.38 200
MUGHAL Mughal Iron and Steel Industries Limited 57.30 61.02 57.29 61.01 4.24 3,342,000
PECO Pakistan Engineering Company Limited 250.00 254.23 250.00 254.19 17.69 20,400
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 32.55 33.50 32.25 33.33 0.36 26,000
ENGRO Engro Corporation Limited 314.00 319.89 314.00 317.46 4.12 1,267,545
EFERT Engro Fertilizers Limited 66.64 67.57 66.50 67.26 0.64 1,989,086
FATIMA Fatima Fertilizer Company Limited 29.00 29.30 28.56 28.88 -0.35 40,000
FFBL Fauji Fertilizer Bin Qasim Limited 19.12 19.24 18.73 18.85 0.02 2,309,000
FFC Fauji Fertilizer Company Limited 110.55 111.50 110.42 110.97 0.23 1,773,591
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 13.60 13.99 13.11 13.29 -0.17 2,859,000
PREMA At-Tahur Limited 18.70 18.92 18.52 18.80 0.32 287,000
CLOV Clover Pakistan Limited 98.12 99.89 98.12 98.80 0.89 59,500
FFL Fauji Foods Limited 11.69 12.32 11.60 12.15 0.54 18,902,500
FCEPL Frieslandcampins Engro Foods Limited 79.40 80.48 78.25 78.48 -0.56 579,000
ISIL Ismail Industries Limited 372.99 372.99 372.99 372.99 6.99 100
MFL Matco Foods Limited 21.99 21.99 21.50 21.55 0.05 387,000
MFFL Mitchells Fruit Farms Limited 203.38 211.00 203.38 208.36 1.85 2,500
MUREB Murree Brewery Company Limited 570.00 570.00 570.00 570.00 1.71 600
NATF National Foods Limited 252.00 253.50 249.00 249.69 -1.08 39,000
NESTLE Nestle Pakistan Limited 6,490.00 6,600.00 6,490.00 6,490.00 23.33 780
QUICE Quice Food Limited 5.05 5.07 4.95 5.00 0.05 451,000
RMPL Rafhan Maize Products Limited 8,000.00 8,062.00 7,600.00 7,950.00 450.00 140
SHEZ Shezan International Limited 224.49 224.49 222.10 224.12 1.62 2,200
TOMCL The Organic Meat Company Limited 21.50 21.50 21.50 21.50 21.50 22,000
TREET Treet Corporation Limited 21.40 22.04 21.40 21.48 0.07 1,439,500
ZIL ZIL Limited 125.51 125.51 125.00 125.00 -5.00 2,000
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 6.44 6.75 6.35 6.49 0.14 766,000
FRCL Frontier Ceramics Limited 12.81 14.15 12.81 13.54 0.06 17,500
GHGL Ghani Glass Limited 51.00 53.00 50.76 51.48 0.57 539,500
GGGL Ghani Global Glass Limited 17.74 18.49 17.50 17.82 0.16 1,982,500
GVGL Ghani Value Glass Limited 41.26 42.75 41.26 42.00 0.01 40,000
KCL Karam Ceramics Limited 26.00 26.05 26.00 26.05 -1.16 4,000
STCL Shabbir Tiles and Ceramics Limited 9.38 9.65 9.38 9.50 0.11 1,175,500
TGL Tariq Glass Industries Limited 78.44 80.38 78.00 78.79 0.63 534,500
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 40.63 43.79 40.63 43.74 3.00 2,795,500
AGIC Askari General Inusrance Company Limited 22.54 22.54 22.50 22.50 0.00 2,000
ALAC Askari Life Assurance Company Limited 8.00 8.00 8.00 8.00 0.20 1,000
ATIL Atlas Insurance Limited 55.20 55.40 54.75 55.00 -0.40 31,500
CSIL Crescent Star Insurance Company Limited 2.08 2.16 2.04 2.11 0.06 268,000
CYAN Cyan Limited 28.88 29.45 28.75 29.29 1.59 55,500
EWIC East West Insurance Company Limited 69.40 69.40 69.40 69.40 0.00 300
EFUG EFU General Insurance Limited 116.00 119.00 116.00 118.67 0.85 900
EFUL EFU Life Assurance Limited 201.00 201.01 199.99 200.00 0.00 44,600
HICL Habib Insurance Company Limited 8.51 10.00 8.51 10.00 0.70 32,500
IGIHL IGI Holdings Limited 214.88 214.88 210.00 210.81 -1.41 197,100
IGIL IGI Life Insurance Company Limited 33.00 33.01 32.01 32.50 -0.79 6,500
JGICL Jubilee General Insurance Company Limited 43.03 45.20 43.03 44.73 1.73 21,000
JLICL Jubilee Life Insurance Company Limited 314.02 314.02 314.02 314.02 21.90 10,200
PKGI Pakistan General Insurance Company Limited 1.90 2.13 1.85 2.13 -0.04 4,500
PAKRI Pakistan Reinsurance Company Limited 24.40 24.40 24.00 24.03 -0.13 472,000
PIL PICIC Insurance Limited 0.78 0.78 0.78 0.78 0.00 8,000
SHNI Shaheen Insurance Company Limited 3.55 3.83 3.54 3.83 0.11 3,500
UNIC United Insurance Company of Pakistan Limited 7.75 8.00 7.60 8.00 -0.20 82,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 25.20 25.20 24.90 25.01 0.05 253,000
AMBL Apna Microfinance Bank Limited 23.99 23.99 23.99 23.99 0.89 500
AHL Arif Habib Limited 46.99 48.00 44.11 47.40 1.28 424,000
DAWH Dawood Hercules Corporation Limited 133.00 136.84 132.50 134.77 1.91 720,900
EFGH EFG Hermes Pakistan Limited 24.88 25.35 24.30 24.87 0.64 460,500
ESBL Escorts Investment Bank Limited 10.50 10.51 10.29 10.41 -0.16 57,000
FCSC First Capital Securites Corporation Limited 1.04 1.07 1.01 1.01 -0.03 586,500
FCIBL First Credit & Invest Bank Limited 5.00 5.20 4.90 5.19 -0.21 46,000
FDIBL First Dawood Investment Bank Limited 1.44 1.64 1.40 1.47 -0.07 171,000
FNEL First National Equities Limited 15.49 15.49 13.86 14.18 -0.74 513,500
ICIBL Invest Capital Investment Bank Limited 0.83 0.83 0.72 0.74 -0.04 131,500
JSCL Jahangir Siddiqui Company Limited 15.99 16.44 15.55 16.23 0.56 8,227,000
JSGCL JS Global Capital Limited 62.50 62.50 62.50 62.50 1.00 2,000
JSIL JS Investments Limited 16.75 17.49 15.51 16.97 0.27 9,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 26.80 27.82 26.80 27.82 1.94 9,500
NEXT Next Capital Limited 9.00 9.00 8.76 8.76 -0.27 16,000
PSX Pakistan Stock Exchange Limited 11.40 12.40 11.40 12.40 1.00 2,761,000
PASL Pervez Ahmed Consultancy Services Limited 0.82 0.82 0.75 0.79 0.01 141,000
SIBL Security Investment Bank Limited 8.00 8.00 8.00 8.00 0.00 37,500
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 5.00 5.00 5.00 5.00 -0.01 500
OLPL Orix Leasing Pakistan Limited 27.48 29.10 27.48 29.02 1.77 785,000
SPLC Saudi Pak Leasing Company Limited 0.58 0.67 0.58 0.61 0.03 11,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,452.00 1,480.00 1,450.00 1,479.99 24.99 1,020
LEUL Leather Up Industries Limited 13.55 13.55 13.55 13.55 -0.45 10,500
SRVI Service Industries Limited 680.00 731.00 680.00 731.00 51.00 39,100
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 20.31 20.50 20.31 20.46 -0.34 5,500
GAMON Gammon Pakistan Limited 16.30 16.30 16.30 16.30 0.50 500
MACFL Macpac Films Limited 19.12 19.65 19.07 19.16 -0.49 23,000
PACE Pace (Pakistan) Limited 2.50 2.60 2.45 2.55 0.10 1,216,000
PHDL Pakistan Hotels Developers Limited 89.11 92.00 86.00 92.00 -0.76 77,000
SHFA Shifa International Hospitals Limited 269.50 270.00 266.00 266.29 2.24 21,200
STPL Siddiqsons Tin Plate Limited 11.30 11.57 11.20 11.23 0.10 3,362,500
SPEL Synthetic Products Enterprises Limited 41.50 41.60 41.12 41.58 0.11 24,000
TPLP TPL Properties Limited 6.53 6.79 6.53 6.79 0.24 27,000
TRIPF Tri-Pack Films Limited 115.00 116.00 115.00 115.94 1.34 33,000
UBDL United Brands Limited 27.71 28.00 27.05 27.18 -0.13 11,000
MODARABAS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 11.00 11.00 11.00 11.00 0.44 3,500
BRR B.R.R. Guardian Modaraba 9.49 9.49 9.49 9.49 -0.09 5,500
FECM First Elite Capital Modaraba 2.00 2.20 2.00 2.15 0.15 2,000
FHAM First Habib Modarba Limited 10.60 10.80 10.60 10.70 0.13 50,500
FIMM First Imrooz Modaraba Limited 89.36 89.36 89.36 89.36 6.23 500
FNBM First National Bank Modarba 0.99 0.99 0.99 0.99 -0.01 1,000
PAKMI First Pakistan Modarba 1.67 1.67 1.67 1.67 0.17 10,000
FPJM First Punjab Modarba 2.00 2.00 1.95 1.95 0.04 3,000
FTMM First Treet Manufacturing Modarba 14.50 15.05 14.50 15.05 1.05 4,500
FUDLM First UDL Modarba 8.34 8.34 7.85 7.85 -0.25 29,500
HMM Habib Metro Modaraba 9.44 9.44 9.44 9.44 1.00 7,000
ORIXM Orix Modaraba 19.45 19.45 19.00 19.00 -0.07 52,000
SINDM Sindh Modaraba 11.15 11.15 11.00 11.00 -0.57 13,000
UCAPM UNICAP Modarba 0.64 0.64 0.64 0.64 0.08 6,000
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 1,370.00 1,376.00 1,339.00 1,350.30 -23.75 63,280
OGDC Oil and Gas Development Company Limited 114.80 115.25 114.01 114.20 -0.35 2,328,831
POL Pakistan Oilfields Limited 409.00 409.00 403.00 405.27 -2.08 382,331
PPL Pakistan Petroleum Limited 99.61 100.10 98.60 98.72 -0.85 5,654,469
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 340.50 361.00 340.50 354.69 14.91 156,700
BPL Burshane LPG (Pakistan) Limited 28.05 28.05 28.00 28.00 -0.97 6,500
HASCOL Hascol Petroleum Limited 13.65 13.72 13.45 13.47 -0.12 12,247,500
HTL Hi-Tech Lubricants Limited 35.00 35.88 34.70 34.78 -0.15 537,500
PSO Pakistan State Oil Company Limited 183.00 187.50 182.00 185.83 4.92 4,817,113
SHEL Shell Pakistan Limited 246.10 254.90 246.10 250.39 4.82 336,100
SNGP Sui Northern Gas Pipelines Limited 55.86 56.69 55.80 56.03 0.61 3,389,000
SSGC Sui Southern Gas Company Limited 14.44 14.60 14.40 14.41 0.13 1,290,000
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 15.25 16.60 15.25 16.60 1.15 55,500
CEPB Century Paper and Board Mills Limited 83.50 84.49 82.00 82.99 0.19 318,500
CPPL Cherat Packaging Limited. 129.25 140.97 129.25 139.87 8.73 1,049,000
MERIT Merit Packaging Limited 13.62 13.90 13.60 13.70 0.07 275,000
PKGS Packages Limited 403.00 408.00 400.00 403.64 3.72 53,600
PPP Pakistan Paper Prouducts Limited 76.00 76.00 76.00 76.00 -1.00 500
RPL Roshan Packages Limited 25.07 25.29 25.00 25.16 0.22 233,000
SEPL Security Paper Limited 163.50 166.85 162.30 165.95 2.97 34,600
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 630.00 633.90 621.00 628.65 -0.25 81,450
AGP AGP Limited 118.02 119.00 117.02 118.08 -0.18 432,000
FEROZ Ferozsons Laboratories Limited 384.00 389.00 380.00 381.36 0.76 822,900
GLAXO GlaxoSmithKline (Pakistan) Limited 188.98 194.35 188.98 192.17 3.44 282,300
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 327.00 331.80 326.00 330.03 3.08 39,100
HINOON Highnoon Laboratories Limited 630.00 650.00 626.50 636.87 15.48 30,700
IBLHL IBL HealthCare Limited 86.00 86.05 84.60 84.90 -0.41 205,000
MACTER Macter International Limited 110.00 116.50 110.00 115.00 5.10 8,000
SAPL Sanofi-Aventis Pakistan Limited 900.00 900.00 850.00 853.73 12.52 600
SEARL The Searle Company Limited 256.00 269.50 252.40 263.82 11.61 4,680,500
WYETH Wyeth Pakistan Limited 969.00 969.00 941.00 954.60 14.60 2,000
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AEL Arshad Energy Limited 5.11 6.50 5.11 6.50 1.00 102,500
EPQL Engro Powergen Qadirpur Limited 24.75 25.02 24.65 24.89 0.39 88,000
HUBC Hub Power Company Limited 81.25 82.75 80.95 81.46 0.69 5,341,202
KEL K-Electric Limited 3.53 3.72 3.50 3.63 0.14 23,026,000
KOHE Kohinoor Energy Limited 37.99 37.99 34.51 34.51 -1.08 1,500
KOHP Kohinoor Power Company Limited 2.16 2.35 2.16 2.35 -0.04 17,500
KAPCO Kot Addu Power Company Limited 24.98 25.08 24.55 24.61 0.04 5,122,500
LPL Lalpir Power Limited 11.13 11.95 11.13 11.45 -0.08 322,000
NCPL Nishat Chunian Power Limited 14.75 14.90 14.60 14.85 0.34 956,000
NPL Nishat Power Limited 24.00 24.00 23.12 23.21 -0.47 245,500
PKGP PAKGEN Power Limited 13.50 14.00 13.38 13.50 0.05 702,500
SPWL Saif Power Limited 16.91 17.25 16.91 16.99 0.04 113,000
TSPL Tri-Star Power Limited 3.42 3.60 3.40 3.60 0.19 35,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.85 10.99 10.78 10.92 0.03 1,383,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 138.49 144.15 136.50 143.04 8.94 6,638,500
BYCO Byco Petroleum Pakistan Limited 7.20 7.45 7.20 7.27 0.04 3,798,500
NRL National Refinery Limited 179.25 188.74 179.01 186.35 10.24 2,376,400
PRL Pakistan Refinery Limited 14.26 14.83 14.25 14.48 0.33 14,811,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.50 2.51 2.30 2.32 -0.18 91,000
ADAMS Adam Sugar Mills Limited 18.50 21.50 18.50 18.55 -1.45 323,500
AABS Al-Abbas Sugar Mills Limited 315.20 350.32 315.20 350.32 24.44 35,000
ALNRS Al-Noor Sugar Mills Limited 48.00 50.85 48.00 50.85 3.54 7,500
CHAS Chashma Sugar Mills Limited. 83.00 83.00 82.00 82.00 -1.00 4,500
DWSM Dewan Sugar Mills Limited 2.51 2.70 2.41 2.50 -0.02 33,500
FRSM Faran Sugar Mills Limited 47.50 49.64 47.00 49.64 3.46 31,500
HABSM Habib Sugar Mills Limited 35.75 36.00 35.11 35.85 0.33 72,000
HSM Husein Sugar Mills Limited 15.16 15.40 15.15 15.40 -0.30 6,500
IMSL Imperial Sugar Limited 16.51 16.51 15.70 15.71 -0.69 63,000
JDWS J.D.W. Sugar Mills Limited 230.00 230.00 230.00 230.00 0.00 100
JSML Jauharabad Sugar Mills Limited 15.18 15.25 15.01 15.01 -0.49 30,500
KPUS Khairpur Sugar Mills Limited 102.90 114.40 102.78 105.12 -5.99 16,500
MRNS Mehran Sugar Mills Limited 59.50 63.90 59.50 60.72 1.22 60,000
MIRKS Mirpurkhas Sugar Mills Limited 74.00 74.00 74.00 74.00 0.83 3,500
NONS Noon Sugar Mills Limited 63.00 68.00 63.00 68.00 3.24 8,500
PMRS Premier Sugar Mills and Distillery Company Limited 477.00 477.00 477.00 477.00 32.25 100
SKRS Sakrand Sugar Mills Limited 10.14 10.30 9.80 9.91 -0.04 436,000
SANSM Sanghar Sugar Mills Limited 17.44 20.19 17.44 19.32 0.47 6,500
SHSML Shahmurad Sugar Mills Limited 118.49 118.50 118.49 118.50 4.50 2,000
SML Shakarganj Limited 37.45 37.45 37.45 37.45 0.45 500
TSML Tandlianwala Sugar Mills Limited 178.22 179.80 178.22 179.80 -15.20 1,500
TICL Thal Industries Corporation Limited 246.00 246.00 243.99 245.00 1.50 500
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 615.00 700.00 615.00 658.33 3.33 850
PSYL Pakistan Synthetics Limited 17.50 17.99 17.48 17.99 0.00 2,500
RUPL Rupali Polyester Limited 17.11 17.40 16.73 16.90 -1.18 167,500
TRPOL Tri-Star Polyester Limited 8.50 8.70 8.40 8.42 -0.03 663,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 54.25 57.60 54.25 57.18 3.17 5,859,500
HUMNL Hum Network Limited 9.40 9.70 9.40 9.42 -0.07 2,600,500
MDTL Media Times Limited 1.29 1.29 1.15 1.22 -0.04 553,500
NETSOL NetSol Technologies Limited 62.10 65.50 61.66 64.97 3.54 4,750,000
PAKD Pak Datacom Limited 46.00 46.00 46.00 46.00 -0.22 500
PTC Pakistan Telecommunication Company Limited 8.75 8.75 8.61 8.68 0.05 827,000
SYS Systems Limited 210.00 212.08 206.00 207.96 -1.38 183,100
TELE Telecard Limited 1.34 1.34 1.22 1.30 0.05 151,500
TPL TPL Corp Limited 6.22 6.35 6.10 6.17 -0.03 1,132,500
TRG TRG Pakistan Limited 48.75 51.06 48.00 50.89 3.39 29,894,000
WTL WorldCall Telecom Limited 1.01 1.03 0.97 1.01 0.00 5,931,000
TEXTILE COMPOSITE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 58.25 58.25 58.00 58.00 -0.80 10,500
ANL Azgard Nine Limited 16.50 17.37 16.40 17.22 0.93 3,469,000
BTL Blessed Textile Mills Limited 280.00 281.20 280.00 281.20 1.20 2,900
CRTM Crescent Textile Mills Limited 22.70 22.70 22.18 22.22 -0.10 743,000
DLL Dawood Lawrancepur Limited 188.00 188.00 184.01 186.00 5.76 1,600
FASM Faisal Spinning Mills Limited 305.00 306.00 305.00 305.00 -19.99 1,200
FML Feroze 1888 Mills Limited 91.51 93.90 91.50 92.30 0.13 25,000
GATM Gul Ahmed Textile Mills Limited 34.75 35.20 34.70 34.90 0.40 586,000
ILP Interloop Limited 49.95 51.00 49.94 50.48 0.87 391,000
INKL International Knitwear Limited 18.50 18.50 18.50 18.50 1.00 500
JUBS Jubilee Spinning and Weaving Mills Limited 3.46 3.49 3.46 3.48 0.38 2,000
KOIL Kohinoor Industries Limited 3.91 3.91 3.71 3.73 -0.03 69,500
KML Kohinoor Mills Limited 37.10 37.50 36.00 37.00 -0.65 42,000
KTML Kohinoor Textile Mills Limited 44.33 45.90 44.33 45.08 0.75 224,500
MTIL Mian Textile Industries Limited 6.62 6.95 6.50 6.95 0.02 12,000
NCL Nishat Chunian Limited 39.70 40.20 39.00 39.30 -0.16 713,000
NML Nishat Mills Limited 95.90 99.99 95.90 98.44 2.80 4,372,000
QUET Quetta Textile Mills Limited 8.75 8.82 8.35 8.82 1.00 47,000
REDCO Redco Textiles Limited 5.82 6.10 5.82 6.06 -0.08 5,500
SAPT Sapphire Textile Mills Limited 800.00 844.94 800.00 843.99 57.99 1,150
SURC Suraj Cotton Mills Limited 160.00 166.62 160.00 166.62 11.62 6,700
TOWL Towellers Limited 80.00 80.00 80.00 80.00 2.00 1,000
TEXTILE SPINNING (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 7.25 7.25 7.23 7.23 0.13 4,000
BILF Bilal Fibres Limited 1.05 1.18 1.05 1.11 0.06 14,000
CWSM Chakwal Spinning Mills Limited 2.02 2.02 1.95 2.00 0.04 4,000
CTM Colony Textile Mills Limited 3.84 4.25 3.84 3.97 0.00 103,500
DSIL D.S. Industires Limited 1.73 1.73 1.55 1.61 0.01 109,000
DFSM Dewan Farooque Spinning Mills Limited 1.59 1.65 1.45 1.64 0.13 411,500
DINT Din Textile Mills Limited 52.90 56.30 52.90 56.30 3.91 5,500
FZCM Fazal Cloth Mills Limited 135.47 135.47 135.40 135.47 9.45 500
GADT Gadoon Textile Mills Limited 210.50 216.00 208.11 215.01 5.16 56,200
HIRAT Hira Textile Mills Limited 1.91 1.99 1.90 1.95 0.01 193,000
ILTM Island Textile Mills Limited 1,009.00 1,171.75 1,009.00 1,093.03 3.03 160
JATM J.A. Textile Mills Limited 5.30 5.30 4.15 4.27 -0.25 9,000
JDMT Janana-de-Malucho Textile Mills Limited 91.58 91.58 91.58 91.58 -7.42 500
KHSM Khurshid Spinning Mills Limited 6.50 7.79 6.50 7.33 0.54 5,500
KOSM Kohinoor Spinning Mills Limited 2.22 2.40 2.20 2.37 0.12 1,048,000
LMSM Land Mark Spinning Industries Limited 12.70 13.00 12.70 13.00 0.30 5,000
NAGC Nagina Cotton Mills Limited 42.00 43.95 42.00 43.95 2.95 2,000
NCML Nazir Cotton Mills Limited 3.55 3.56 3.55 3.56 -0.04 3,000
PRET Premium Textile Mills Limited 230.01 230.01 230.01 230.01 -17.99 200
RAVT Ravi Textile Mills Limited 3.90 3.90 3.35 3.35 -0.15 4,000
SAIF Saif Textile Mills Limited 14.47 14.60 14.01 14.60 0.43 10,000
SALT Salfi Textile Mills Limited 166.60 166.60 143.39 145.99 -9.02 3,000
SNAI Sana Industries Limited 44.00 44.00 44.00 44.00 0.00 1,000
SSML Saritow Spinning Mills Limited 3.50 3.60 3.50 3.60 0.20 28,500
SHDT Shadab Textile Mills Limited 28.70 28.98 28.00 28.70 0.21 16,000
TATM Tata Textile Mills Limited 32.01 32.01 32.00 32.00 -1.18 13,500
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 13.00 13.36 11.36 11.36 -1.00 25,000
SMTM Samin Textiles Limited 3.58 3.92 3.40 3.70 -0.05 25,000
SERF Service Fabircs Limited 3.60 3.70 3.55 3.55 0.05 54,000
STJT Shahtaj Textile Mills Limited 125.19 125.19 125.19 125.19 7.69 500
YOUW Yousuf Weaving Mills Limited 3.45 3.45 3.38 3.39 -0.03 172,500
ZTL Zephyr Textile Limited 7.20 7.75 7.10 7.75 0.65 7,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 230.25 235.99 230.25 233.45 -3.55 1,100
PAKT Pakistan Tobacco Company Limited 1,710.00 1,710.00 1,682.00 1,682.00 -7.00 60
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.49 4.50 4.33 4.40 0.08 1,044,500
PIBTL Pakistan International Bulk Terminal Limited 11.35 11.52 11.18 11.30 0.05 10,575,500
PICT Pakistan International Container Terminal Limited 182.50 184.00 182.00 183.94 1.99 4,300
PNSC Pakistan National Shipping Corporation Limited 82.01 85.75 82.01 84.04 -1.96 33,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 161.25 161.25 161.00 161.13 0.62 300
SSOM S.S. Oil Mills Limited 52.70 52.70 50.00 50.00 0.50 10,000
UNITY Unity Foods Limited 12.45 12.70 12.30 12.33 -0.12 8,661,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 38.49 38.49 37.00 37.50 -0.86 4,500
FUTURE CONTRACTS (Number of traded companies in sector: 52)
Symbol Company Name Open High Low Close Change Volume
PIBTL-AUG   11.43 11.60 11.25 11.40 0.01 3,360,000
MLCF-AUG   33.21 34.30 32.75 33.99 1.30 14,360,500
BOP-AUG   9.85 10.27 9.80 10.14 0.34 4,350,500
INIL-AUG   125.00 133.28 125.00 132.46 8.47 1,757,000
FFC-AUG   111.55 111.55 111.05 111.06 -0.49 9,500
HUBC-AUG   82.00 83.00 81.20 82.10 1.05 331,000
NRL-AUG   181.11 190.00 180.50 187.91 10.55 1,130,000
HBL-AUG   123.00 130.00 123.00 128.79 5.54 369,500
NCL-AUG   39.92 40.25 39.65 39.68 -0.05 62,000
CHCC-AUG   121.90 129.63 121.90 129.63 9.04 1,029,500
GHNI-AUG   241.50 252.51 238.00 252.19 17.29 1,090,000
BAFL-AUG   37.55 38.50 37.55 38.41 0.65 297,500
EPCL-AUG   31.65 33.00 31.55 32.31 1.05 1,763,500
GTYR-AUG   73.05 76.25 72.30 75.49 3.76 567,000
MUGHAL-AUG   57.95 61.78 57.95 61.73 4.26 901,500
POL-AUG   409.00 414.02 406.50 408.39 -1.49 57,500
SEARL-AUG   257.50 271.10 254.10 265.96 12.34 2,896,500
EFERT-AUG   67.15 67.20 65.50 66.77 0.30 210,500
DGKC-AUG   106.35 109.18 105.95 107.35 2.47 8,372,500
LUCK-AUG   589.00 609.40 589.00 604.84 19.00 802,000
NETSOL-AUG   62.30 66.15 61.50 65.56 3.63 2,154,000
PIOC-AUG   75.50 79.00 75.07 78.09 4.02 1,680,000
UBL-AUG   114.70 117.49 114.50 116.76 2.19 282,000
PSO-AUG   183.80 189.00 183.00 188.08 5.69 1,533,500
DOL-AUG   32.20 32.40 31.90 32.11 -0.19 410,000
FFBL-AUG   19.20 19.35 18.80 18.91 -0.10 374,000
HASCOL-AUG   13.78 13.82 13.55 13.57 -0.12 2,387,500
ISL-AUG   67.50 72.31 67.50 72.13 4.86 4,789,000
NBP-AUG   31.13 32.20 31.13 31.98 0.90 1,413,000
KEL-AUG   4.50 4.50 3.54 3.67 0.16 4,866,500
AVN-AUG   54.58 58.44 54.58 57.68 3.31 2,793,500
ENGRO-AUG   317.00 322.50 317.00 319.72 3.99 325,000
MCB-AUG   180.00 180.00 180.00 180.00 1.51 500
TRG-AUG   48.88 51.24 48.17 51.17 3.50 25,142,000
OGDC-AUG   115.70 115.70 115.00 115.26 -0.12 315,000
PPL-AUG   101.29 101.29 99.35 99.52 -0.83 1,146,500
KOHC-AUG   163.95 172.70 163.95 168.40 4.99 72,500
NML-AUG   100.00 100.50 97.00 99.40 3.06 179,000
SSGC-AUG   14.60 14.75 14.55 14.68 0.33 121,500
UNITY-AUG   12.68 12.76 12.31 12.43 -0.13 1,353,500
ASTL-AUG   43.21 45.85 43.21 45.39 2.18 1,117,000
FFL-AUG   11.79 12.38 11.72 12.24 0.55 5,084,000
FCCL-AUG   21.25 21.90 21.00 21.60 0.50 2,490,500
LOTCHEM-AUG   13.35 13.35 13.06 13.15 -0.06 571,000
ATRL-AUG   139.00 144.38 137.61 143.26 8.95 3,326,000
SNGP-AUG   54.16 54.99 54.16 54.43 0.29 830,500
GHNL-AUG   106.00 110.49 105.00 109.78 6.09 1,174,000
PAEL-AUG   32.50 33.30 32.40 32.88 0.59 14,712,000
BAHL-AUG   64.00 69.50 64.00 65.75 0.82 16,000
KAPCO-AUG   24.98 25.26 24.73 24.76 0.03 560,500
MEBL-AUG   85.34 85.50 84.59 84.73 -0.61 29,500
GATM-AUG   34.60 35.50 34.60 35.31 0.70 59,000

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