ksestocks.com logo
  ·  Beggars and Choosers·  Iran lifts ban on import of Pakistani kinnow: Khurram Dastgir·  SECP's broker-license regulations pull 100-index down 500 points·  Market watch: Stocks bleed as KSE-100 endures another fall·  OGRA proposes Rs2.96 per litre increase in petrol price·  Who was Abdul Sattar Edhi, Pakistan's humble 'Angel of Mercy' who founded a charity empire from a Karachi slum·  Summit preceding ECO's 22nd meeting of COM held in capital·  Longest bridge on River Indus inaugurated at Jhirk·  Analysts hail decision to hold PSL final in Lahore·  PEMRA chief advised to move SC over LHC's order against DTH licence auction·  Trump wants to add $54 billion to defense and cut social spending·  Indonesian police kill bomber, investigate for link to ISIS sympathisers·  Abbas: Palestinians will work with Trump for two-state solution·  Afghanistan's Approach to Russian Diplomacy: Keep It in the Family·  Bugti taken 'out of context' on presence of Afghan Taliban in Baloch seminaries: spokesman Monday, February 27, 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 27, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 49,000.29 49,081.28 48,489.74 48,520.75 -487.24 94,997,960
KSE-30 KSE-30 Index 26,595.75 26,664.35 26,318.40 26,354.86 -237.37 50,154,390
KSE-ALL KSE All Share Index 33,162.94 33,203.16 32,807.96 32,868.84 -297.47 250,993,900
KSE-MI30 KSE Meezan Index 84,344.70 84,637.10 83,436.97 83,584.09 -743.47 44,172,490
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 533.00 535.95 525.00 526.37 -3.79 7,200
ATLH Atlas Honda Limited 575.80 579.00 565.00 573.50 -1.50 2,300
DFML Dewan Farooque Motors Limited 32.38 32.38 31.50 32.37 1.53 3,551,500
GHNL Ghandara Nissan Limited 323.00 328.80 316.02 322.38 -2.99 162,500
GHNI Ghandhara Industries Limited 859.00 901.38 845.00 901.38 42.92 90,100
GAIL Ghani Automobile Industries Limited 14.55 14.63 13.56 13.71 -0.67 3,739,000
HINO HinoPak Motors Limited 1,540.00 1,540.00 1,500.00 1,510.00 -46.43 160
HCAR Honda Atlas Cars (Pakistan) Limited 784.05 795.00 780.00 782.92 -2.61 56,450
INDU Indus Motor Company Limited 1,675.00 1,700.00 1,596.00 1,596.55 -82.62 50,060
MTL Millat Tractors Limited 1,150.12 1,180.00 1,142.40 1,151.61 -0.19 182,200
PSMC Pak Suzuki Motor Company Limited 710.00 710.50 691.00 700.50 -9.67 8,050
SAZEW Sazgar Engineering Works Limited 91.67 92.99 90.52 91.79 0.02 35,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 284.00 286.00 270.00 275.00 -9.00 11,100
BWHL Baluchistan Wheels Limited 113.50 117.00 113.30 113.31 -3.90 10,700
EXIDE Exide Pakistan Limited 856.00 865.00 856.00 860.63 1.38 500
GTYR General Tyre and Rubber Co. of Pakistan Limited 272.00 272.00 263.75 264.68 -6.34 145,500
LOADS Loads Limited 52.50 52.60 50.50 50.73 -1.49 678,000
THALL Thal Limited 550.00 555.00 522.59 527.61 -22.48 202,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 38.60 38.69 38.60 38.69 1.83 1,000
PAEL Pak Elektron Limited 88.49 89.40 83.35 84.43 -3.21 8,682,500
PCAL Pakistan Cables Limited 334.99 334.99 307.13 315.68 -5.32 3,100
SIEM Siemens Pakistan Engineering Co. Limited 886.01 892.00 870.00 889.62 -3.72 1,100
SING Singer Pakistan Limited 69.00 71.00 67.00 67.60 -0.70 356,500
TPL TPL Trakker Limited 14.40 14.40 13.63 13.70 -0.36 1,887,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
BWCL Bestway Cement Limited 306.00 313.00 297.00 301.82 -9.94 30,800
CHCC Cherat Cement Company Limited 180.00 182.25 179.01 180.05 0.13 197,700
DGKC D.G. Khan Cement Company Limited 240.98 241.50 234.00 235.11 -5.16 935,200
DNCC Dandot Cement Company Limited 15.75 16.00 15.50 15.72 -0.78 47,500
DCL Dewan Cement Limited 28.80 29.35 27.61 27.62 -1.44 7,070,500
FCCL Fauji Cement Company Limited 44.99 45.10 44.55 44.61 -0.09 1,910,500
FECTC Fecto Cement Limited 127.50 128.00 127.00 127.00 -0.67 46,500
FLYNG Flying Cement Company Limited 19.62 19.70 19.38 19.38 -1.02 268,000
GWLC Gharibwal Cement Limited 62.08 63.45 60.50 62.12 -0.78 333,500
JVDC Javedan Corporation Limited 36.80 37.01 36.75 36.75 -1.93 259,500
KOHC Kohat Cement Limited 272.00 273.98 269.05 270.19 -0.32 62,400
LUCK Lucky Cement Limited 884.00 884.00 869.50 874.50 -3.05 107,800
MLCF Maple Leaf Cement Factory Limited 127.11 128.30 125.25 126.97 -1.18 355,100
PIOC Pioneer Cement Limited 146.80 147.99 143.50 144.01 -4.78 290,600
POWER Power Cement Limited 17.75 18.29 17.75 17.75 -1.00 5,902,000
SMCPL Safe Mix Concrete Limited 10.50 10.59 10.00 10.22 -0.38 242,500
THCCL Thatta Cement Company Limited 44.34 44.55 43.15 44.01 0.02 487,000
CHEMICAL (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 12.93 13.00 12.25 12.34 -0.59 339,500
AKZO Akzo Nobel Pakistan Limited 265.00 268.00 260.00 263.05 -2.24 43,000
ARPL Archroma Pakistan Limited 667.00 667.00 653.00 658.00 -8.99 2,700
BAPL Bawany Air Product Limited 13.11 13.49 13.00 13.09 -0.41 9,000
BERG Berger Paints Pakistan Limited 227.15 227.15 218.11 218.11 -11.47 15,200
BIFO Biafo Industries Limited 245.00 254.98 239.96 239.97 -12.61 36,000
BUXL Buxly Paints Limited 120.95 133.66 120.94 133.60 6.30 20,500
DAAG Data Agro Limited 18.30 18.30 17.15 17.50 -0.65 6,500
DOL Descon Oxychem Limited 19.15 19.15 18.09 18.15 -0.94 1,239,000
DYNO Dynea Pakistan Limited 64.00 66.90 61.86 63.08 -2.02 43,000
EPCL Engro Polymer and Chemicals Limited 23.40 24.60 23.40 23.82 0.33 3,639,500
GGL Ghani Gases Limited 33.50 33.85 32.92 32.92 -1.73 3,958,000
ICI I.C.I. Pakistan Limited 1,000.00 1,032.00 976.50 981.34 -43.76 14,700
ICL Ittehad Chemical Limited 41.75 42.15 40.20 40.34 -1.84 224,000
LINDE Linde Pakistan Limited 319.90 319.90 295.04 295.04 -15.52 36,100
LOTCHEM Lotte Chemical Pakistan Limited 10.11 10.78 10.02 10.51 0.47 18,585,000
NICL Nimir Industrial Chemicals Limited 45.76 46.80 45.76 46.00 -0.28 103,500
NRSL Nimir Resins Limited 11.25 11.25 10.25 10.47 -0.63 2,714,000
PGCL Pakistan Gum and Chemiclas Limited 142.55 142.55 142.55 142.55 0.00 100
PPVC Pakistan PVC Limited 10.46 10.46 10.46 10.46 -0.55 500
SARC Sardar Chemical Industries Limited 17.50 17.84 17.50 17.84 1.00 200,000
SHCI Shaffi Chemical Industries Limited 11.22 11.22 11.22 11.22 -1.00 2,000
SITC Sitara Chemical Industries Limited 541.00 541.00 535.00 535.00 -5.00 2,000
SPL Sitara Peroxide Limited 26.50 26.50 25.27 25.31 -1.29 143,500
WAHN Wah Noble Chemicals Limited 119.55 125.51 116.50 125.51 5.97 2,800
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 15.20 15.20 14.75 14.88 0.07 213,500
PGF PICIC Growth Fund 31.99 32.72 31.99 32.72 1.55 432,500
PIF PICIC Investment Fund 14.89 15.01 14.89 15.01 1.00 996,000
TSMF Tri-Star Mutual Fund Limited 11.05 11.61 10.61 11.45 0.17 159,500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 100.30 102.00 99.01 100.58 0.35 94,900
AKBL Askari Bank Limited 23.25 23.74 23.12 23.53 0.13 1,352,500
BAFL Bank Al-Falah Limited 37.55 39.50 37.55 38.21 -0.50 2,450,500
BAHL Bank Al-Habib Limited 54.75 54.75 53.70 53.88 -0.22 110,000
BOK Bank Of Khyber Limited 15.80 15.80 15.70 15.70 -0.30 2,500
BOP Bank Of Punjab Limited 15.51 15.64 14.69 14.78 -0.64 15,040,500
BIPL Bankislami Pakistan Limited 12.52 12.55 12.51 12.55 -0.06 2,000
FABL Faysal Bank Limited 24.15 24.15 23.36 23.55 -0.42 292,000
HBL Habib Bank Limited 272.01 275.00 272.01 273.44 -0.43 451,000
HMB Habib Metropolitan Bank Limited 38.00 38.00 36.50 36.68 -1.11 55,500
JSBL JS Bank Limited 10.60 10.60 10.25 10.29 -0.50 388,500
MCB MCB Bank Limited 230.50 231.00 228.00 229.02 -1.99 723,300
MEBL Meezan Bank Limited 65.00 65.00 64.55 65.00 -0.24 6,000
NBP National Bank Of Pakistan 77.85 77.85 75.12 75.55 -2.11 2,959,000
NIB NIB Bank Limited 1.56 1.58 1.54 1.55 0.00 1,225,500
SBL Samba Bank Limited 7.75 7.75 7.75 7.75 -0.25 500
SILK Silkbank Limited 1.66 1.71 1.56 1.58 -0.03 8,205,500
SNBL Soneri Bank Limited 16.61 16.90 16.60 16.64 -0.51 37,500
SCBPL Standard Chartered Bank Limited 26.00 26.00 26.00 26.00 -0.43 1,500
SMBL Summit Bank Limited 4.00 4.04 3.86 3.88 -0.11 482,500
UBL United Bank Limited 246.02 247.00 242.11 246.04 -2.46 431,100
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 56.01 56.25 55.57 55.57 -2.92 15,500
ASL Aisha Steel Mills Limited 23.80 24.77 23.80 23.80 -1.25 24,971,500
ASTL Amreli Steels Ltd. 84.00 84.00 79.60 81.15 -1.76 340,500
BCL Bolan Casting Limited 106.25 109.95 106.25 107.84 -1.60 7,000
CSAP Crescent Steel & Allied Products Limited 210.01 211.00 204.88 205.61 -5.62 210,900
DSL Dost Steels Limited 14.87 15.00 14.09 14.19 -0.63 6,626,500
DKL Drekkar Kingsway Limited 10.70 10.80 10.50 10.60 -0.29 42,000
HSPI Huffaz Seamless Pipe Industries Limited 25.25 25.49 24.80 24.80 -1.23 10,000
INIL International Industries Limited 265.00 270.00 253.16 253.41 -13.07 121,700
ISL International Steels Limited 133.00 135.47 125.85 125.99 -6.48 4,850,000
KSBP K.S.B. Pumps Co. Limited 354.00 366.10 348.57 350.02 -16.89 6,900
MUGHAL Mughal Iron and Steel Industries Limited 115.01 116.70 111.00 112.35 -3.02 293,000
PECO Pakistan Engineering Company Limited 293.51 308.00 293.51 300.76 -8.19 200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 43.10 43.50 42.50 43.08 -0.24 152,500
DAWH Dawood Hercules Corporation Limited 140.60 143.50 138.60 139.59 -1.63 36,300
ENGRO Engro Corporation Limited 375.85 377.97 361.11 373.19 -0.23 1,603,400
EFERT Engro Fertilizers Limited 68.50 68.50 67.25 67.41 -0.74 1,519,000
FATIMA Fatima Fertilizer Company Limited 37.95 38.70 37.95 38.64 0.56 187,000
FFBL Fauji Fertilizer Bin Qasim Limited 53.65 54.00 52.70 52.79 -1.34 1,131,000
FFC Fauji Fertilizer Company Limited 109.00 109.50 108.10 108.66 -0.01 568,200
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 46.25 46.50 45.50 45.58 -0.62 147,000
CLOV Clover Pakistan Limited 58.46 64.60 58.46 62.96 1.43 484,500
EFOODS Engro Foods Limited 181.99 184.98 180.50 181.93 -1.04 695,600
FFL Fauji Foods Limited 105.00 106.21 102.52 105.15 -0.78 142,500
FFLNV Fauji Foods Limited Non Voting 103.20 104.00 103.10 103.10 -2.90 6,000
ISIL Ismail Industries Limited 340.00 340.00 328.70 328.70 -17.30 800
MUREB Murree Brewery Company Limited 771.25 779.95 740.15 744.79 -33.22 6,050
NATF National Foods Limited 342.00 342.00 340.00 340.00 -5.12 1,900
QUICE Quice Food Limited 8.56 8.65 8.32 8.37 -0.30 861,000
SHEZ Shezan International Limited 420.05 420.05 420.05 420.05 -19.95 100
SCL Shield Corporation Limited 524.88 524.88 524.88 524.88 0.00 50
TREET Treet Corporation Limited 76.00 76.00 73.51 73.93 -1.51 1,090,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 25.50 25.50 25.50 25.50 0.00 29,000
UPFL Unilever Pakistan Foods Limited 5,825.00 5,825.00 5,825.00 5,825.00 25.00 20
ZIL ZIL Limited 125.11 126.49 123.05 126.49 -0.06 3,000
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 14.65 14.65 14.03 14.11 -0.89 140,000
EMCO Emco Industries Limited 36.50 36.50 34.05 34.13 -0.87 25,000
FRCL Frontier Ceramics Limited 11.30 11.30 11.00 11.00 -0.04 32,500
GHGL Ghani Glass Limited 132.00 135.89 131.50 131.74 -0.16 37,200
GGGL Ghani Global Glass Limited 24.16 24.50 23.25 23.67 -0.80 412,000
GVGL Ghani Value Glass Limited 23.00 23.00 22.00 22.01 -0.80 18,000
STCL Shabbir Tiles and Ceramics Limited 14.50 14.50 13.07 13.46 -0.59 3,218,500
TGL Tariq Glass Industries Limited 108.00 109.00 103.30 103.58 -3.82 197,300
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 74.25 75.10 73.90 74.09 0.02 637,500
AGIC Askari General Inusrance Company Limited 35.50 35.50 34.02 35.00 -0.51 34,500
ATIL Atlas Insurance Limited 77.01 77.51 76.80 76.80 -2.20 2,500
CENI Century Insurance Comany Limited 30.00 31.96 29.50 31.06 0.62 76,500
CSIL Crescent Star Insurance Company Limited 9.90 9.90 9.50 9.59 -0.11 108,500
CYAN Cyan Limited 69.00 69.00 66.53 66.55 -3.48 168,000
EFUG EFU General Insurance Limited 149.00 150.50 149.00 149.41 0.53 65,300
EFUL EFU Life Assurance Limited 238.00 238.00 225.00 231.50 1.50 600
HICL Habib Insurance Company Limited 18.85 18.85 18.50 18.50 0.00 1,000
IGIIL IGI Insurance Limited 347.00 352.00 344.99 350.76 10.76 7,100
IGIL IGI Life Insurance Company Limited 85.00 85.50 85.00 85.50 -0.63 2,500
JGICL Jubilee General Insurance Company Limited 117.00 117.00 111.80 111.80 -4.51 3,000
PKGI Pakistan General Insurance Company Limited 17.73 19.73 17.73 19.24 0.51 486,000
PAKRI Pakistan Reinsurance Company Limited 53.01 54.90 52.40 53.61 -0.67 452,000
PIL PICIC Insurance Limited 5.60 5.75 5.51 5.57 -0.02 51,000
PINL Premier Insurance Limited 19.55 19.55 19.05 19.05 -0.82 1,000
RICL Reliance Insurance Company Limited 14.08 14.08 13.62 13.90 -0.10 134,500
SHNI Shaheen Insurance Company Limited 8.65 8.65 8.51 8.51 -0.24 3,000
UNIC United Insurance Company of Pakistan Limited 22.81 23.10 22.56 23.04 0.00 40,000
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 7.60 8.00 7.60 7.90 -0.60 2,000
AHL Arif Habib Limited 97.30 99.50 94.60 95.01 -2.18 150,500
BIPLS BIPL Securities Limited 12.51 13.44 12.51 13.44 0.05 1,000
ESBL Escorts Investment Bank Limited 8.02 9.20 8.02 8.52 -0.16 225,500
FCEL First Capital Equites Limited 12.00 12.00 12.00 12.00 -1.71 500
FCSC First Capital Securites Corporation Limited 5.25 5.25 5.05 5.09 -0.07 765,500
FCIBL First Credit & Invest Bank Limited 7.94 7.94 7.70 7.70 -0.18 15,000
FDIBL First Dawood Investment Bank Limited 5.21 5.38 4.51 4.72 -0.48 1,508,000
FNEL First National Equities Limited 16.80 16.80 15.73 15.73 -1.00 283,500
IGIBL IGI Investment Bank Limited 3.11 3.15 2.95 3.03 -0.12 746,000
IFSL Invest & Finance Securities Limited 118.86 118.86 118.75 118.75 -6.25 1,000
ICIBL Invest Capital Investment Bank Limited 2.30 2.30 2.10 2.11 -0.15 222,000
JSCL Jahangir Siddiqui Company Limited 23.89 23.90 23.01 23.23 -0.65 382,500
JSGCL JS Global Capital Limited 69.50 69.50 68.77 68.77 -3.61 2,000
JSIL JS Investments Limited 14.83 14.83 14.41 14.44 -0.52 19,000
NEXT Next Capital Limited 27.10 27.19 24.61 25.04 -0.86 113,500
PASL Pervez Ahmed Securities Limited 2.46 2.46 2.30 2.31 -0.10 369,500
TRIBL Trust Investment Bank Limited 4.70 4.90 4.50 4.58 -0.29 153,500
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 5.05 5.06 5.05 5.05 0.02 6,000
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 7.05 7.05 6.07 6.26 -0.66 33,000
OLPL Orix Leasing Pakistan Limited 48.00 48.01 47.11 47.25 -0.86 20,000
SPLC Saudi Pak Leasing Company Limited 2.80 2.80 2.80 2.80 -0.05 3,500
SLCL Security Leasing Corporation Limited 5.25 5.75 4.90 5.08 -0.61 20,500
SLL SME Leasing Limited 5.20 5.25 5.20 5.24 -0.75 4,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 18.51 18.75 18.03 18.26 -0.74 9,000
SRVI Service Industries Limited 1,495.00 1,499.00 1,455.00 1,455.00 -43.05 4,440
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 160.00 160.00 160.00 160.00 -2.00 200
ECOP Ecopack Limited 27.42 27.42 27.42 27.42 -1.44 27,500
GAMON Gammon Pakistan Limited 36.65 36.66 36.02 36.04 -1.87 35,000
HADC Haydary Construction Company Limited 4.86 4.86 4.76 4.76 -0.16 6,500
MACFL Macpac Films Limited 24.43 24.44 23.80 23.80 -0.20 2,000
PACE Pace (Pakistan) Limited 9.50 9.50 8.70 8.92 -0.47 2,424,000
PHDL Pakistan Hotels Developers Limited 113.00 115.39 113.00 115.39 5.49 3,400
SHFA Shifa International Hospitals Limited 280.99 280.99 263.06 263.67 -13.23 1,800
STPL Siddiqsons Tin Plate Limited 20.65 20.67 19.28 19.53 -0.73 969,500
SPEL Synthetic Products Enterprises Limited 67.00 67.01 65.75 65.99 -3.01 18,000
TRIPF Tri-Pack Films Limited 260.01 264.75 256.20 257.15 -5.29 8,000
UDPL United Distributors Pakistan Limited 87.10 89.99 87.06 89.99 -1.20 6,000
MODARABAS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 9.99 10.10 9.70 9.89 0.27 175,000
CSM Crescent Standard Modaraba 4.15 4.15 4.11 4.12 -0.18 3,000
FANM First Al-Noor Modarba 5.30 5.30 5.10 5.15 0.05 22,000
FECM First Elite Capital Modaraba 4.85 4.90 4.40 4.42 -0.26 77,000
FEM First Equity Modarba 6.25 6.25 6.25 6.25 -0.23 19,000
FFLM First Fidelity Leasing Modaraba 4.20 4.20 4.20 4.20 0.00 1,500
FHAM First Habib Modarba Limited 10.60 10.60 10.31 10.40 -0.10 45,500
FNBM First National Bank Modarba 3.49 3.51 3.49 3.51 -0.08 2,500
PAKMI First Pakistan Modarba 4.00 4.00 3.77 3.85 -0.15 29,500
PMI First Prudential Modarba 3.21 3.22 3.00 3.03 -0.18 483,000
FPJM First Punjab Modarba 8.33 8.33 8.20 8.30 -0.89 4,500
FUDLM First UDL Modarba 39.00 39.00 36.39 36.39 -1.91 16,500
KASBM KASB Modaraba 2.98 3.00 2.98 3.00 0.00 1,500
MODAM Modaraba Al - Mali 4.10 4.36 3.99 4.30 -0.20 3,500
ORIXM Orix Modaraba 22.50 22.94 22.30 22.50 -0.10 9,000
PIM Popular Islamic Modaraba 12.50 12.50 12.50 12.50 -1.00 5,000
SINDM Sindh Modaraba 5.82 6.30 5.82 6.17 -0.32 2,500
UCAPM UNICAP Modarba 4.55 4.55 4.20 4.24 -0.26 21,000
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 1,336.00 1,362.90 1,327.00 1,349.76 3.49 6,440
OGDC Oil and Gas Development Company Limited 157.88 158.50 156.60 157.50 -0.03 467,000
POL Pakistan Oilfields Limited 481.99 483.96 471.15 473.72 -6.28 159,800
PPL Pakistan Petroleum Limited 175.03 176.00 174.50 175.00 -1.15 455,200
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 632.10 634.00 619.00 620.55 -15.04 21,850
BPL Burshane LPG (Pakistan) Limited 65.51 65.99 64.51 65.01 -1.58 9,000
HASCOL Hascol Petroleum Limited 328.99 330.00 315.02 316.48 -11.33 301,300
HTL Hi-Tech Lubricants Limited 114.00 114.50 109.50 109.76 -2.68 245,300
PSO Pakistan State Oil Company Limited 450.00 451.00 443.00 443.60 -5.92 102,100
SHEL Shell Pakistan Limited 620.00 623.90 601.01 603.13 -16.40 23,500
SNGP Sui Northern Gas Pipelines Limited 122.50 124.83 114.57 115.30 -5.29 11,288,000
SSGC Sui Southern Gas Company Limited 41.75 42.00 39.56 39.65 -1.99 6,057,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 12.50 12.50 11.41 11.47 -0.88 13,500
CEPB Century Paper and Board Mills Limited 77.25 80.00 73.38 75.52 -1.72 615,500
CPPL Cherat Packaging Limited. 301.00 306.00 296.75 299.10 -4.83 11,100
MERIT Merit Packaging Limited 27.54 27.54 26.62 26.63 -1.39 174,500
PKGS Packages Limited 850.00 860.00 850.00 857.56 0.54 38,050
SEPL Security Paper Limited 144.00 144.00 142.25 142.40 -2.10 11,000
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 985.00 1,000.00 968.00 976.55 -12.70 197,800
FEROZ Ferozsons Laboratories Limited 561.00 576.90 555.05 571.83 7.07 23,800
GLAXO GlaxoSmithKline (Pakistan) Limited 231.00 232.10 225.90 227.19 -3.61 521,600
HINOON Highnoon Laboratories Limited 631.00 631.00 608.30 613.33 -3.05 3,150
IBLHL IBL HealthCare Limited 141.50 141.50 137.02 137.02 -7.21 29,300
OTSU Otsuka Pakistan Limited 224.50 224.50 222.34 222.34 -11.70 700
SAPL Sanofi-Aventis Pakistan Limited 2,420.00 2,420.00 2,330.05 2,350.00 -54.11 280
SEARL The Searle Company Limited 658.00 672.00 650.00 654.65 -5.18 228,650
WYETH Wyeth Pakistan Limited 3,826.00 3,826.00 3,766.88 3,766.88 -198.25 780
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 41.00 41.00 41.00 41.00 0.00 1,000
AEL Arshad Energy Limited 14.04 14.60 14.04 14.60 0.35 3,500
EPQL Engro Powergen Qadirpur Limited 33.65 33.67 32.90 32.95 -0.13 61,500
HUBC Hub Power Company Limited 133.97 134.99 131.25 131.81 -1.51 146,700
JPGL Japan Power Generation Limited 6.30 6.54 6.05 6.11 -0.20 1,674,000
KEL K-Electric Limited 9.80 9.81 9.53 9.55 -0.26 7,441,000
KOHE Kohinoor Energy Limited 42.50 42.50 41.50 41.85 -0.20 22,500
KOHP Kohinoor Power Company Limited 8.50 8.98 8.50 8.89 0.15 35,500
KAPCO Kot Addu Power Company Limited 81.00 81.10 80.00 80.07 -0.30 896,000
LPL Lalpir Power Limited 22.50 22.80 21.80 22.01 -0.21 130,000
NCPL Nishat Chunian Power Limited 48.73 49.50 48.73 48.96 -2.33 2,004,000
NPL Nishat Power Limited 55.00 55.50 54.01 55.00 -0.63 47,000
PKGP PAKGEN Power Limited 24.10 24.45 23.60 23.93 -0.12 67,500
SPWL Saif Power Limited 31.50 31.50 31.00 31.03 -0.47 321,000
SEL Sitara Energy Limited 36.65 38.98 36.65 37.82 -0.68 1,000
TSPL Tri-Star Power Limited 9.00 9.00 8.76 8.80 -0.23 32,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.86 11.05 10.80 10.81 -0.16 472,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 442.00 446.90 437.00 440.48 -2.56 376,800
BYCO Byco Petroleum Pakistan Limited 21.50 21.50 20.61 20.74 -0.56 1,622,500
NRL National Refinery Limited 718.00 723.00 704.00 710.37 -11.82 119,350
PRL Pakistan Refinery Limited 41.89 43.32 41.00 42.45 0.97 1,151,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 8.00 8.00 7.50 7.52 -0.51 109,000
ADAMS Adam Sugar Mills Limited 54.00 54.50 52.00 54.36 0.78 40,000
ANSM Ansari Sugar Mills Limtied 15.10 15.10 15.05 15.05 -0.95 1,500
CHAS Chashma Sugar Mills Limited. 84.50 84.50 84.20 84.20 -0.31 4,500
DWSM Dewan Sugar Mills Limited 7.75 7.80 7.51 7.55 -0.21 58,000
FRSM Faran Sugar Mills Limited 150.00 151.00 150.00 150.00 -1.80 1,300
HABSM Habib Sugar Mills Limited 50.00 50.00 50.00 50.00 -0.51 2,500
HAL Habib-ADM Limited 22.00 22.00 21.60 21.73 -0.30 26,500
HWQS Haseeb Waqas Sugar Mills Limited 12.65 12.75 12.00 12.04 -0.65 100,000
HSM Husein Sugar Mills Limited 43.70 45.87 41.51 44.72 1.03 196,000
IMSL Imperial Sugar Limited 31.00 31.05 29.50 30.26 -0.79 170,000
JDWS J.D.W. Sugar Mills Limited 540.00 540.00 540.00 540.00 0.00 600
JSML Jauharabad Sugar Mills Limited 61.50 61.50 61.50 61.50 0.00 500
MRNS Mehran Sugar Mills Limited 190.20 192.00 190.20 191.10 -9.00 200
MIRKS Mirpurkhas Sugar Mills Limited 227.05 229.00 227.05 229.00 -10.00 4,500
MZSM Mirza Sugar Mills Limited 6.01 6.09 5.31 5.49 -0.61 205,000
NONS Noon Sugar Mills Limited 96.85 96.85 89.00 92.05 -0.19 208,500
PNGRS Pangrio Sugar Mills Limited 5.80 6.15 5.45 5.98 0.13 43,000
SKRS Sakrand Sugar Mills Limited 9.00 9.01 8.76 8.76 -0.87 21,500
SANSM Sanghar Sugar Mills Limited 39.50 39.50 39.50 39.50 0.75 1,000
SHJS Shahtaj Sugar Mills Limited 192.00 199.99 192.00 199.90 -1.47 3,700
SML Shakarganj Limited 58.60 62.27 58.60 62.27 2.96 2,366,000
SYNTHETIC & RAYON (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 10.75 10.75 10.75 10.75 -0.25 500
DSFL Dewan Salman Fibre Limited 4.30 4.47 4.05 4.13 -0.14 1,584,000
GATI Gatron Industries Limited 100.00 100.00 96.00 96.00 -4.00 1,000
IBFL Ibrahim Fibre Limited 78.98 81.00 77.00 77.32 -1.86 114,500
NSRM National Silk and Rayon Mills Limited 37.05 37.05 37.05 37.05 -1.95 500
PSYL Pakistan Synthetics Limited 33.00 33.00 31.61 31.99 -0.44 23,500
RUPL Rupali Polyester Limited 20.30 20.30 20.25 20.25 -1.04 4,500
TRPOL Tri-Star Polyester Limited 13.50 14.00 13.00 13.11 -0.13 73,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 51.05 52.89 50.40 50.94 -0.14 142,500
HUMNL Hum Network Limited 12.56 12.69 12.16 12.55 -0.18 436,500
MDTL Media Times Limited 4.30 4.30 4.05 4.09 -0.34 3,171,500
NETSOL NetSol Technologies Limited 79.50 79.50 77.00 78.24 -1.58 47,000
PTC Pakistan Telecommunication Company Limited 16.90 16.99 16.70 16.80 -0.08 663,000
SYS Systems Limited 91.05 92.90 88.00 88.71 -3.56 53,000
TELE Telecard Limited 4.46 4.46 4.25 4.27 -0.13 1,086,000
TRG TRG Pakistan Limited 55.80 55.90 53.40 54.80 -0.68 6,021,500
WTL WorldCall Telecom Limited 2.30 2.31 2.17 2.22 -0.05 1,304,000
TEXTILE COMPOSITE (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 68.26 72.48 67.75 72.48 1.18 36,500
ARUJ Aruj Industries Limited 26.05 26.05 25.20 25.25 -1.25 4,500
ANL Azgard Nine Limited 9.50 9.51 8.60 8.83 -0.49 9,113,000
CHBL Chenab Limited 6.05 6.20 5.80 5.84 -0.12 158,000
CLCPS Chenab Limited - Preference Shares 3.05 3.05 2.85 2.90 -0.14 132,500
CRTM Crescent Textile Mills Limited 26.75 26.90 25.66 25.67 -1.34 90,000
DLL Dawood Lawrancepur Limited 230.00 244.65 225.00 236.95 3.95 53,300
GATM Gul Ahmed Textile Mills Limited 45.00 45.30 42.09 42.69 -1.61 1,348,500
HAEL Hala Enterprises Limited 10.21 10.25 10.21 10.25 -0.75 3,000
ISTM Ishaq Textile Mills Limited 11.20 11.20 11.20 11.20 -1.00 1,000
JUBS Jubilee Spinning and Weaving Mills Limited 6.30 6.30 5.60 5.82 0.19 14,000
KOIL Kohinoor Industries Limited 6.77 6.90 6.60 6.90 0.07 15,500
KML Kohinoor Mills Limited 52.89 53.00 51.00 51.62 -1.68 36,000
KTML Kohinoor Textile Mills Limited 119.00 119.50 119.00 119.00 0.67 122,000
MTIL Mian Textile Industries Limited 4.56 5.50 4.55 4.90 -0.16 106,500
MFTM Mohummed Farooq Textile Mills Limited 4.40 4.55 4.31 4.42 -0.33 66,000
MUBT Mubarak Textile Mills Limited 8.28 9.19 8.25 9.19 -0.05 4,500
NCL Nishat Chunian Limited 67.19 67.19 65.15 65.15 -3.42 1,983,500
NML Nishat Mills Limited 171.99 173.89 166.00 167.74 -3.66 1,110,100
QUET Quetta Textile Mills Limited 27.45 27.45 27.45 27.45 -1.41 500
REDCO Redco Textiles Limited 8.35 8.35 7.78 8.10 0.00 51,500
REWM Reliance Weaving Mills Limited 48.57 48.57 43.95 44.70 -1.56 88,000
SFAT Safa Textiles Limited 20.56 20.56 20.36 20.36 -1.07 5,000
STML Shams Textile Mills Limited 30.00 30.00 30.00 30.00 -1.50 500
SURC Suraj Cotton Mills Limited 142.00 142.00 142.00 142.00 0.00 2,000
TOWL Towellers Limited 59.26 65.00 59.12 64.01 1.78 133,000
ZAHID Zahidjee Textile Mills Limited 15.84 15.84 15.84 15.84 -0.16 500
TEXTILE SPINNING (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 3.00 3.00 2.85 2.90 -0.10 451,500
ASTM Asim Textile Mills Limited 7.96 7.96 7.96 7.96 0.61 1,000
BROT Brothers Textile Mills Limited 5.15 5.16 5.00 5.01 -0.29 7,500
CWSM Chakwal Spinning Mills Limited 5.05 5.07 4.87 4.90 -0.20 51,000
CTM Colony Textile Mills Limited 5.60 5.83 5.30 5.32 -0.28 119,500
CCM Crescent Cotton Mills Limited 52.39 52.40 52.39 52.40 2.17 2,500
CFL Crescent Fibres Limited 33.00 33.00 33.00 33.00 -1.71 500
DSIL D.S. Industires Limited 5.60 5.65 5.50 5.50 -0.15 114,500
DFSM Dewan Farooque Spinning Mills Limited 4.00 4.01 3.84 3.85 -0.16 69,500
FZCM Fazal Cloth Mills Limited 161.88 162.37 161.88 162.37 7.73 1,300
GADT Gadoon Textile Mills Limited 236.01 242.00 230.38 238.42 -4.08 17,100
HMIM Haji Mohammed Ismail Mills Limited 9.49 9.50 9.20 9.49 0.09 6,000
HIRAT Hira Textile Mills Limited 15.69 15.69 14.62 14.62 -1.00 805,000
IDYM Indus Dyeing Manufacturing Company Limited 695.00 695.00 695.00 695.00 28.60 50
JDMT Janana-de-Malucho Textile Mills Limited 115.00 115.00 111.00 111.37 -4.80 1,700
KOHTM Kohat Textile Mills Limited 18.70 18.90 18.64 18.64 -1.00 975,500
KOSM Kohinoor Spinning Mills Limited 6.70 6.75 6.10 6.20 -0.47 477,500
LMSM Land Mark Spinning Industries Limited 8.16 8.35 8.11 8.35 -0.69 4,000
NCML Nazir Cotton Mills Limited 8.98 8.98 8.28 8.60 -0.16 348,500
OLSM Olympia Spinning and Weaving Mills Limited 9.80 10.99 9.78 10.99 0.24 4,000
PRET Premium Textile Mills Limited 165.00 167.50 158.20 163.93 -2.57 5,000
RAVT Ravi Textile Mills Limited 5.50 5.50 5.15 5.22 -0.60 7,000
RUBY Ruby Textile Mills Limited 10.35 10.35 10.00 10.15 -0.33 4,000
SAIF Saif Textile Mills Limited 24.05 24.95 24.05 24.77 0.76 2,500
SJTM Sajjad Textile Mills Limited 7.01 7.15 6.90 7.05 -0.75 6,500
SANE Salman Noman Enterpries Limited 6.10 6.10 5.90 5.90 -0.09 3,000
SNAI Sana Industries Limited 63.84 63.84 63.84 63.84 -3.36 1,000
SRSM Sargodha Spinning Mills Limited 18.60 18.60 18.60 18.60 1.00 1,000
SSML Saritow Spinning Mills Limited 8.71 8.95 8.70 8.80 -0.40 11,000
SERT Service Textile Industries Limited 12.99 12.99 12.75 12.75 0.25 1,000
TATM Tata Textile Mills Limited 40.90 41.00 40.90 40.99 -0.44 15,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 145.00 147.00 140.37 140.50 -7.25 5,300
SMTM Samin Textiles Limited 8.95 9.10 8.80 8.92 -0.18 26,000
SERF Service Fabircs Limited 11.52 12.39 11.50 11.92 -0.21 52,500
YOUW Yousuf Weaving Mills Limited 4.90 4.95 4.80 4.85 -0.03 34,000
ZTL Zephyr Textile Limited 12.51 13.15 12.50 13.15 0.13 19,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 992.35 992.35 992.35 992.35 47.25 100
PAKT Pakistan Tobacco Company Limited 1,150.00 1,235.71 1,150.00 1,235.71 58.84 2,220
TRANSPORT (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PIBTLR2 Pak Int Bulk(R) 18.01 18.20 17.25 17.56 -0.64 2,583,000
PIAA Pakistan International Airlines Corporation 8.25 8.30 7.86 7.94 -0.29 2,411,500
PIBTL Pakistan International Bulk Terminal Limited 28.60 28.79 28.01 28.12 -0.44 3,161,500
PICT Pakistan International Container Terminal Limited 399.01 399.01 399.01 399.01 -13.99 100
PNSC Pakistan National Shipping Corporation Limited 171.16 174.99 171.16 171.16 -9.00 61,800
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 322.00 330.00 322.00 330.00 9.52 1,500
SSOM S.S. Oil Mills Limited 48.50 49.45 48.45 49.45 -1.50 4,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 70.00 70.01 70.00 70.00 -1.50 1,500
Future Contracts (Number of traded companies in sector: 32)
Symbol Company Name Open High Low Close Change Volume
ATRL-MAR   446.11 450.56 440.35 444.09 0.00 607,500
NML-MAR   172.25 174.85 167.50 169.35 0.00 687,000
TPL-MAR   14.45 14.60 13.80 13.86 0.00 1,142,500
FFBL-MAR   53.70 53.95 52.70 52.81 0.00 199,500
KAPCO-MAR   81.00 81.49 81.00 81.25 0.00 8,000
EFOODS-MAR   174.49 176.50 172.30 173.36 0.00 568,500
HBL-MAR   272.00 272.00 272.00 272.00 0.00 500
NCL-MAR   67.26 67.26 65.55 65.55 0.00 1,113,000
HUBC-MAR   133.25 133.25 133.25 133.25 0.00 1,000
MLCF-MAR   127.19 127.19 124.28 125.74 0.00 114,000
DGKC-MAR   242.95 242.95 236.00 236.81 0.00 521,000
PSO-MAR   451.10 455.00 447.01 447.74 0.00 137,000
ENGRO-MAR   376.50 376.50 360.50 370.52 0.00 990,500
MCB-MAR   227.50 228.00 226.50 226.99 0.00 35,500
QUICE-MAR   8.67 8.67 8.41 8.44 0.00 42,500
FABL-MAR   22.00 22.24 21.75 22.11 0.00 21,000
POWER-MAR   18.00 18.45 18.00 18.00 0.00 1,529,000
TRG-MAR   56.40 56.50 53.95 55.45 0.00 10,756,000
EFERT-MAR   66.01 66.01 65.01 65.38 0.00 249,500
ISL-MAR   133.51 136.80 126.76 126.94 0.00 3,276,000
BAFL-MAR   38.98 39.70 38.50 38.98 0.00 132,500
NBP-MAR   77.51 77.95 75.90 76.16 0.00 433,500
BOP-MAR   15.79 15.79 14.79 14.93 0.00 6,966,500
FCCL-MAR   45.25 45.40 44.75 45.09 0.00 379,500
KEL-MAR   9.87 9.87 9.61 9.65 0.00 1,009,000
TREET-MAR   75.99 76.10 74.16 74.68 0.00 536,500
FFC-MAR   107.99 107.99 106.50 107.02 0.00 85,000
PAEL-MAR   88.80 90.00 84.08 84.87 0.00 5,158,500
AKBL-MAR   22.40 22.64 22.02 22.48 0.00 80,000
PTC-MAR   16.85 17.05 16.85 17.05 0.00 9,500
OGDC-MAR   157.01 158.38 157.00 157.47 0.00 105,000
FATIMA-MAR   38.30 39.22 38.30 38.85 0.00 43,000

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