ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, February 17, 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 February 14, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 40,594.24 40,603.16 40,094.07 40,243.26 -212.18 85,810,470
KSE-30 KSE-30 Index 18,737.98 18,744.46 18,505.29 18,598.66 -54.69 37,873,680
KSE-ALL KSE All Share Index 28,327.55 28,330.57 27,917.81 28,015.75 -240.34 117,597,500
KSE-MI30 KSE Meezan Index 64,855.25 64,855.25 63,861.43 64,061.53 -570.40 42,967,480
KSE-MIALL KSE Islamic All Share Index 18,732.16 18,732.16 18,487.29 18,559.34 -124.46 63,391,940
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 314.90 314.90 314.90 314.90 -20.10 6,100
DFML Dewan Farooque Motors Limited 5.80 5.99 5.80 5.88 -0.10 54,500
GHNL Ghandara Nissan Limited 61.00 61.00 59.00 59.92 -2.03 81,500
GHNI Ghandhara Industries Limited 110.00 112.00 106.90 107.49 -4.18 146,900
GAIL Ghani Automobile Industries Limited 5.51 5.51 5.25 5.28 -0.23 79,500
HCAR Honda Atlas Cars (Pakistan) Limited 194.20 197.00 192.00 195.68 0.74 58,600
INDU Indus Motor Company Limited 1,002.00 1,033.99 1,002.00 1,027.00 -3.51 180
MTL Millat Tractors Limited 675.25 680.00 670.00 674.51 -12.39 3,000
PSMC Pak Suzuki Motor Company Limited 222.00 224.90 215.00 215.47 -7.72 54,900
SAZEW Sazgar Engineering Works Limited 209.00 213.75 209.00 213.75 4.72 3,600
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 196.00 199.00 190.66 191.56 -8.44 4,800
ATBA Atlas Battery Limited 151.00 152.00 146.71 151.39 -4.68 15,400
BWHL Baluchistan Wheels Limited 45.95 45.95 45.95 45.95 -2.92 500
EXIDE Exide Pakistan Limited 226.00 238.00 226.00 234.00 3.60 1,400
GTYR General Tyre and Rubber Co. of Pakistan Limited 50.00 50.10 48.56 49.08 -1.65 181,500
LOADS Loads Limited 16.82 17.35 16.70 17.02 -0.13 91,000
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 24.00 24.14 23.40 23.47 -0.52 823,000
SIEM Siemens Pakistan Engineering Co. Limited 597.00 605.00 597.00 605.00 8.03 1,400
WAVES Waves Singer Pakistan Limited 22.33 22.79 22.00 22.14 -0.40 19,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 99.80 99.80 99.00 99.00 -1.29 9,000
BWCL Bestway Cement Limited 103.00 103.00 102.50 102.83 -1.17 400
CHCC Cherat Cement Company Limited 52.25 53.40 51.00 52.28 -0.51 820,500
DGKC D.G. Khan Cement Company Limited 70.00 70.00 67.86 68.11 -1.51 3,684,000
DNCC Dandot Cement Company Limited 9.00 9.00 8.66 8.68 -0.88 1,500
DCL Dewan Cement Limited 7.85 8.00 7.70 7.80 -0.11 378,000
FCCL Fauji Cement Company Limited 15.75 15.85 15.50 15.56 -0.25 766,500
FECTC Fecto Cement Limited 19.81 19.81 19.65 19.65 -0.21 2,500
FLYNG Flying Cement Company Limited 13.40 13.40 13.34 13.35 0.71 6,000
GWLC Gharibwal Cement Limited 11.99 11.99 11.50 11.80 -0.21 46,000
JVDC Javedan Corporation Limited 24.76 27.82 24.68 26.50 0.25 77,500
KOHC Kohat Cement Limited 90.10 93.00 88.00 89.09 -1.59 129,500
LUCK Lucky Cement Limited 486.00 488.79 481.00 484.76 -0.21 165,700
MLCF Maple Leaf Cement Factory Limited 23.22 23.23 22.57 22.72 -0.45 2,454,000
PIOC Pioneer Cement Limited 28.00 28.10 27.49 27.61 -0.38 221,000
POWER Power Cement Limited 6.58 6.59 6.33 6.34 -0.18 510,500
SMCPL Safe Mix Concrete Limited 5.90 5.96 5.65 5.89 0.25 4,000
THCCL Thatta Cement Company Limited 9.81 10.24 9.81 9.95 -0.05 3,000
CHEMICAL (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 3.72 3.86 3.65 3.70 -0.05 69,000
AKZO Akzo Nobel Pakistan Limited 265.00 268.50 265.00 266.60 -2.34 17,200
ARPL Archroma Pakistan Limited 579.00 579.49 579.00 579.49 -5.44 1,000
BAPL Bawany Air Product Limited 33.00 34.47 33.00 34.47 1.95 13,500
BERG Berger Paints Pakistan Limited 70.70 73.14 70.50 71.00 2.00 545,500
COLG Colgate Palmolive (Pakistan) Limited 2,077.50 2,100.00 2,077.50 2,100.00 0.00 40
DAAG Data Agro Limited 10.10 10.10 10.07 10.09 -0.46 1,000
DOL Descon Oxychem Limited 23.50 23.99 21.74 21.93 -0.88 685,500
EPCL Engro Polymer and Chemicals Limited 30.41 30.65 30.00 30.50 0.13 518,500
GGL Ghani Global Holdings Limited 15.40 15.45 15.00 15.27 -0.11 117,500
ICI I.C.I. Pakistan Limited 701.00 710.00 700.00 709.39 3.08 18,100
ICL Ittehad Chemical Limited 19.60 19.60 19.40 19.60 -0.10 8,000
LOTCHEM Lotte Chemical Pakistan Limited 14.48 14.68 13.70 13.78 -0.60 13,141,000
NRSL Nimir Resins Limited 6.41 6.50 6.40 6.44 -0.07 47,500
PAKOXY Pakistan Oxygen Limited 168.44 168.44 168.44 168.44 -3.36 200
PPVC Pakistan PVC Limited 3.50 3.50 3.50 3.50 0.20 2,500
SITC Sitara Chemical Industries Limited 267.99 268.00 267.99 268.00 7.35 200
SPL Sitara Peroxide Limited 18.71 18.75 18.30 18.38 -0.93 71,500
WAHN Wah Noble Chemicals Limited 193.50 206.70 193.50 206.70 11.70 5,100
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 9.60 9.61 9.60 9.60 -0.61 54,500
HIFA HBL Investment Fund 3.50 3.50 3.35 3.37 -0.23 95,500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 95.00 95.10 95.00 95.10 0.10 5,500
AKBL Askari Bank Limited 20.65 20.65 20.01 20.09 -0.46 1,275,500
BAFL Bank Al-Falah Limited 50.20 50.20 48.50 48.84 -0.82 419,500
BAHL Bank Al-Habib Limited 78.52 80.00 78.52 79.57 -0.09 135,000
BOK Bank Of Khyber Limited 13.15 13.50 13.00 13.43 -0.07 70,500
BOP Bank Of Punjab Limited 13.05 13.05 12.77 12.81 -0.20 4,932,500
BIPL Bankislami Pakistan Limited 13.02 13.24 12.90 13.05 -0.03 655,000
FABL Faysal Bank Limited 19.29 19.29 18.27 18.38 -1.05 941,500
HBL Habib Bank Limited 159.90 163.00 159.15 162.26 2.91 1,241,700
HMB Habib Metropolitan Bank Limited 39.51 39.51 39.01 39.01 -1.13 2,500
JSBL JS Bank Limited 5.61 5.87 5.51 5.87 0.19 10,500
MCB MCB Bank Limited 211.00 211.00 206.00 210.19 2.52 106,300
MEBL Meezan Bank Limited 104.00 104.00 99.02 100.72 1.87 577,500
NBP National Bank Of Pakistan 43.20 43.44 42.30 42.50 -0.94 909,000
SBL Samba Bank Limited 6.30 6.80 6.25 6.80 -0.45 3,000
SILK Silkbank Limited 0.86 0.87 0.83 0.84 -0.02 66,500
SNBL Soneri Bank Limited 12.78 12.89 12.03 12.76 0.05 20,500
SMBL Summit Bank Limited 2.01 2.05 1.96 1.98 -0.11 306,500
UBL United Bank Limited 171.00 171.00 167.00 169.73 0.33 186,700
ENGINEERING (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.80 8.80 8.31 8.47 -0.23 125,500
ASTL Amreli Steels Ltd. 34.40 34.40 33.25 33.47 -1.11 421,500
CSAP Crescent Steel & Allied Products Limited 51.00 51.00 49.33 50.29 -0.89 16,500
DSL Dost Steels Limited 3.86 3.95 3.74 3.79 -0.12 272,000
HSPI Huffaz Seamless Pipe Industries Limited 14.02 14.02 14.01 14.01 -0.24 2,000
INIL International Industries Limited 99.81 100.89 98.50 100.06 -0.19 144,200
ISL International Steels Limited 49.74 49.74 48.00 48.91 -0.77 921,500
ITTEFAQ Ittefaq Iron Industries Limited 8.55 8.85 8.31 8.37 -0.26 82,000
KSBP K.S.B. Pumps Co. Limited 179.01 185.00 178.00 184.52 5.62 6,900
MSCL Metropolitan Steel Corporation Limited 12.30 12.37 10.37 10.37 -1.00 3,500
MUGHAL Mughal Iron and Steel Industries Limited 42.10 42.35 41.65 41.77 -1.22 109,000
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 30.00 31.50 30.00 31.21 1.21 29,000
ENGRO Engro Corporation Limited 340.00 340.00 334.05 335.09 -2.59 184,000
EFERT Engro Fertilizers Limited 66.50 66.95 65.70 66.42 -0.21 1,176,500
FATIMA Fatima Fertilizer Company Limited 25.11 25.51 24.95 25.07 -0.19 32,500
FFBL Fauji Fertilizer Bin Qasim Limited 18.50 18.55 18.10 18.14 -0.27 191,000
FFC Fauji Fertilizer Company Limited 105.49 105.75 105.10 105.45 0.11 149,800
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 12.75 12.85 12.40 12.58 -0.27 272,500
PREMA At-Tahur Limited 20.00 20.00 19.50 19.52 -0.40 20,000
CLOV Clover Pakistan Limited 119.84 119.84 115.00 118.32 -2.02 1,000
FFL Fauji Foods Limited 11.50 11.60 11.18 11.33 -0.16 3,449,000
FCEPL Frieslandcampins Engro Foods Limited 67.90 67.90 66.00 66.98 0.37 42,000
MFL Matco Foods Limited 23.16 23.17 22.50 22.51 -0.97 142,000
MFFL Mitchells Fruit Farms Limited 314.99 318.00 314.99 318.00 18.00 2,000
MUREB Murree Brewery Company Limited 640.00 640.00 640.00 640.00 -17.40 100
NATF National Foods Limited 239.00 247.99 239.00 245.07 3.78 2,700
QUICE Quice Food Limited 3.27 3.31 3.20 3.21 -0.20 57,000
SHEZ Shezan International Limited 415.99 415.99 415.99 415.99 22.79 100
TREET Treet Corporation Limited 19.01 19.89 19.01 19.53 -0.41 160,000
UPFL Unilever Pakistan Foods Limited 7,350.00 7,350.00 7,350.00 7,350.00 18.00 20
ZIL ZIL Limited 123.00 125.00 122.00 125.00 0.00 600
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.20 5.40 5.18 5.23 0.11 108,000
FRCL Frontier Ceramics Limited 9.90 9.90 9.90 9.90 0.25 500
GHGL Ghani Glass Limited 47.00 47.00 46.30 46.99 -0.18 2,500
GGGL Ghani Global Glass Limited 9.71 9.75 9.32 9.55 -0.20 99,000
GVGL Ghani Value Glass Limited 39.70 40.00 39.00 39.50 -0.87 5,000
KCL Karam Ceramics Limited 21.25 21.25 21.25 21.25 -1.35 1,500
STCL Shabbir Tiles and Ceramics Limited 8.85 8.90 8.56 8.66 -0.10 82,500
TGL Tariq Glass Industries Limited 114.00 115.99 114.00 115.39 -0.61 4,500
INSURANCE (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 43.23 43.80 42.90 42.99 0.12 132,000
ALAC Askari Life Assurance Company Limited 7.50 7.50 7.50 7.50 -0.30 50,000
ATIL Atlas Insurance Limited 64.00 64.00 64.00 64.00 0.00 10,000
CSIL Crescent Star Insurance Company Limited 1.90 1.90 1.75 1.78 -0.09 18,000
EFUL EFU Life Assurance Limited 195.00 195.00 193.00 194.00 -0.15 1,100
IGIHL IGI Holdings Limited 195.00 201.35 195.00 201.35 11.39 99,700
IGIL IGI Life Insurance Company Limited 20.00 20.50 20.00 20.50 0.50 1,000
JGICL Jubilee General Insurance Company Limited 59.00 59.00 58.90 58.90 0.90 3,500
JLICL Jubilee Life Insurance Company Limited 401.50 401.50 400.00 400.00 -1.00 900
PKGI Pakistan General Insurance Company Limited 2.10 2.29 2.10 2.29 0.01 2,000
PAKRI Pakistan Reinsurance Company Limited 29.90 29.95 29.90 29.95 1.10 1,000
PIL PICIC Insurance Limited 1.04 1.04 0.91 0.91 -0.08 2,500
RICL Reliance Insurance Company Limited 4.45 4.98 4.45 4.63 -0.12 1,500
SHNI Shaheen Insurance Company Limited 3.21 3.40 3.20 3.40 0.16 10,500
UNIC United Insurance Company of Pakistan Limited 9.00 9.55 9.00 9.55 -0.15 9,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 30.20 30.30 30.03 30.18 0.16 195,500
AHL Arif Habib Limited 47.70 47.70 46.00 46.70 -2.00 23,500
BIPLS BIPL Securities Limited 7.10 7.89 7.10 7.89 0.09 1,000
DAWH Dawood Hercules Corporation Limited 155.00 155.00 151.00 151.78 -4.18 37,100
EFGH EFG Hermes Pakistan Limited 22.00 23.00 22.00 23.00 0.80 20,000
ESBL Escorts Investment Bank Limited 9.40 9.87 9.35 9.67 0.21 8,500
FCSC First Capital Securites Corporation Limited 1.02 1.02 0.93 0.98 -0.03 244,500
FCIBL First Credit & Invest Bank Limited 3.70 3.70 3.70 3.70 0.00 2,000
FDIBL First Dawood Investment Bank Limited 1.88 1.88 1.71 1.74 -0.04 24,500
FNEL First National Equities Limited 17.45 17.85 17.17 17.17 -1.09 237,000
ICIBL Invest Capital Investment Bank Limited 0.92 0.92 0.80 0.83 -0.01 12,500
JSCL Jahangir Siddiqui Company Limited 11.51 11.60 11.00 11.04 -0.43 669,000
NEXT Next Capital Limited 8.76 10.13 8.53 9.00 -0.16 28,000
PSX Pakistan Stock Exchange Limited 11.10 11.15 10.93 11.01 -0.15 255,500
PASL Pervez Ahmed Consultancy Services Limited 0.87 1.05 0.86 0.88 -0.07 110,500
LEASING COMPANIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 25.90 25.90 24.41 24.49 -0.42 56,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,800.00 1,900.00 1,761.01 1,849.80 -0.20 1,260
LEUL Leather Up Industries Limited 17.00 17.00 16.00 16.01 -0.74 3,500
SRVI Service Industries Limited 900.00 934.00 900.00 931.62 15.62 2,050
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
MACFL Macpac Films Limited 11.61 11.61 11.61 11.61 -0.34 500
OML Olympia Mills Limited 10.50 10.50 10.50 10.50 -0.50 500
PACE Pace (Pakistan) Limited 2.07 2.10 2.00 2.04 -0.01 254,000
PHDL Pakistan Hotels Developers Limited 104.50 104.50 104.50 104.50 -2.50 600
STPL Siddiqsons Tin Plate Limited 9.37 9.49 9.20 9.23 -0.23 445,000
SPEL Synthetic Products Enterprises Limited 35.70 35.91 35.50 35.72 -0.06 542,000
TPLP TPL Properties Limited 5.08 5.08 4.88 4.90 -0.09 16,000
TRIPF Tri-Pack Films Limited 92.00 97.80 91.26 95.38 0.38 109,500
UBDL United Brands Limited 36.59 36.59 35.00 35.60 1.08 57,500
UDPL United Distributors Pakistan Limited 31.00 31.00 31.00 31.00 0.00 1,000
MODARABAS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AWWAL Awwal Modaraba 12.75 12.75 12.75 12.75 1.00 500
BRR B.R.R. Guardian Modaraba 8.50 8.59 8.50 8.53 0.08 3,000
FECM First Elite Capital Modaraba 2.25 2.25 2.25 2.25 -0.25 1,500
FEM First Equity Modarba 3.00 3.75 3.00 3.42 0.42 60,500
FHAM First Habib Modarba Limited 9.30 9.30 9.20 9.20 -0.01 16,500
FNBM First National Bank Modarba 1.12 1.12 1.11 1.12 -0.36 6,000
PMI First Prudential Modarba 0.85 1.21 0.85 1.20 -0.10 2,500
HMM Habib Metro Modaraba 9.00 9.00 9.00 9.00 0.00 500
KASBM KASB Modaraba 1.25 1.25 1.20 1.20 0.00 1,500
MODAM Modaraba Al - Mali 2.61 2.74 2.61 2.74 0.23 9,000
ORIXM Orix Modaraba 17.00 17.00 17.00 17.00 0.00 3,000
PIM Popular Islamic Modaraba 4.16 4.16 4.16 4.16 0.99 500
SINDM Sindh Modaraba 8.00 8.00 8.00 8.00 0.20 25,000
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 1,284.00 1,300.00 1,279.99 1,288.64 -8.99 5,080
OGDC Oil and Gas Development Company Limited 131.15 132.89 128.30 129.54 -0.95 703,000
POL Pakistan Oilfields Limited 410.00 410.00 402.01 403.25 -6.74 147,600
PPL Pakistan Petroleum Limited 131.99 132.45 129.31 130.88 -0.64 674,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 330.00 334.00 326.10 330.98 -1.80 27,600
BPL Burshane LPG (Pakistan) Limited 26.60 27.00 26.55 27.00 0.32 1,500
HASCOL Hascol Petroleum Limited 23.08 23.08 21.82 22.31 -0.65 9,069,000
HTL Hi-Tech Lubricants Limited 31.40 31.40 30.78 30.97 -0.62 14,500
PSO Pakistan State Oil Company Limited 190.33 194.40 187.64 188.46 -2.47 1,667,200
SHEL Shell Pakistan Limited 195.10 197.99 193.60 194.91 -3.31 18,100
SNGP Sui Northern Gas Pipelines Limited 75.50 75.50 74.65 74.83 -0.66 260,500
SSGC Sui Southern Gas Company Limited 18.20 18.20 17.80 17.92 -0.32 201,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 56.75 58.30 56.75 58.00 0.70 6,500
CPPL Cherat Packaging Limited. 89.21 94.00 88.51 90.36 -1.32 155,800
MERIT Merit Packaging Limited 11.35 11.40 11.15 11.22 -0.23 161,000
PKGS Packages Limited 359.98 368.85 356.00 364.71 5.71 81,300
RPL Roshan Packages Limited 19.19 19.19 18.70 18.81 -0.36 29,500
SEPL Security Paper Limited 130.00 130.00 125.00 130.00 -1.15 4,200
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AGP AGP Limited 100.00 101.00 99.50 100.94 0.24 52,500
FEROZ Ferozsons Laboratories Limited 198.00 200.00 194.64 197.24 -1.40 22,400
GLAXO GlaxoSmithKline (Pakistan) Limited 171.00 171.00 167.99 168.27 -3.21 20,900
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 225.00 225.00 220.00 222.00 -4.67 700
HINOON Highnoon Laboratories Limited 525.00 525.00 510.00 523.00 -6.89 1,300
IBLHL IBL HealthCare Limited 67.00 67.00 66.00 66.20 -1.90 4,000
OTSU Otsuka Pakistan Limited 360.04 397.90 360.04 397.01 14.01 10,200
SEARL The Searle Company Limited 176.50 176.50 172.50 173.36 -3.46 169,000
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 24.60 24.60 24.20 24.46 0.07 22,000
HUBC Hub Power Company Limited 98.25 100.50 97.50 98.93 -0.22 475,000
KEL K-Electric Limited 4.15 4.19 4.06 4.11 -0.09 4,348,000
KOHP Kohinoor Power Company Limited 2.24 2.24 2.24 2.24 0.01 1,500
KAPCO Kot Addu Power Company Limited 25.75 25.75 25.30 25.50 -0.15 437,500
LPL Lalpir Power Limited 12.40 12.60 12.40 12.50 -0.02 6,500
NCPL Nishat Chunian Power Limited 15.95 16.10 15.75 16.04 0.25 81,500
NPL Nishat Power Limited 24.87 25.00 24.80 25.00 0.13 60,500
PKGP PAKGEN Power Limited 15.00 15.94 14.98 15.38 0.44 70,500
SPWL Saif Power Limited 20.00 20.00 20.00 20.00 -0.60 5,000
TSPL Tri-Star Power Limited 3.89 3.90 3.57 3.57 0.01 124,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 12.55 12.55 12.25 12.52 0.01 38,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 98.81 99.60 96.50 97.07 -1.75 549,200
BYCO Byco Petroleum Pakistan Limited 7.64 7.64 7.45 7.56 -0.07 290,000
NRL National Refinery Limited 117.20 119.20 116.00 117.16 -1.68 186,600
PRL Pakistan Refinery Limited 22.00 22.29 21.10 22.11 0.87 2,710,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.79 2.79 2.59 2.75 0.05 23,500
ADAMS Adam Sugar Mills Limited 18.50 18.50 18.50 18.50 -0.50 500
CHAS Chashma Sugar Mills Limited. 63.00 63.99 63.00 63.58 -0.92 2,000
DWSM Dewan Sugar Mills Limited 2.69 2.70 2.69 2.70 0.00 2,500
FRSM Faran Sugar Mills Limited 55.00 55.00 55.00 55.00 0.00 3,000
HABSM Habib Sugar Mills Limited 31.26 31.75 31.26 31.27 -0.56 6,000
HSM Husein Sugar Mills Limited 18.22 18.35 17.62 17.97 -0.77 18,500
IMSL Imperial Sugar Limited 15.49 15.49 15.49 15.49 -0.01 3,000
JSML Jauharabad Sugar Mills Limited 18.70 18.70 18.45 18.50 0.11 4,500
MRNS Mehran Sugar Mills Limited 74.99 75.00 74.99 75.00 0.79 1,000
NONS Noon Sugar Mills Limited 56.00 58.00 56.00 56.00 -2.00 5,000
SKRS Sakrand Sugar Mills Limited 12.65 12.65 12.17 12.50 -0.04 7,500
SHSML Shahmurad Sugar Mills Limited 91.00 91.00 88.00 88.37 -1.63 2,400
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 518.75 518.75 518.75 518.75 -7.75 100
PSYL Pakistan Synthetics Limited 18.50 18.50 18.50 18.50 0.00 500
TRPOL Tri-Star Polyester Limited 8.25 8.31 8.00 8.02 -0.17 184,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 37.88 37.99 35.81 36.09 -1.79 8,603,000
HUMNL Hum Network Limited 2.84 2.85 2.70 2.74 -0.06 59,000
MDTL Media Times Limited 1.01 1.05 1.00 1.01 -0.01 38,500
NETSOL NetSol Technologies Limited 61.20 61.20 57.90 58.41 -2.93 388,500
PTC Pakistan Telecommunication Company Limited 9.12 9.12 9.01 9.02 -0.13 122,500
SYS Systems Limited 156.50 157.04 152.00 155.01 -1.67 616,500
TELE Telecard Limited 1.55 1.56 1.50 1.52 0.03 26,500
TPL TPL Corp Limited 4.92 5.19 4.92 5.09 0.00 202,000
TRG TRG Pakistan Limited 24.77 24.85 24.02 24.31 -0.59 1,441,500
WTL WorldCall Telecom Limited 1.00 1.01 0.98 0.99 0.00 1,899,500
TEXTILE COMPOSITE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ANTM AN Textile Mills Limited 13.25 13.25 12.50 13.25 1.00 2,500
ANL Azgard Nine Limited 12.73 12.75 12.50 12.64 -0.26 111,000
CRTM Crescent Textile Mills Limited 24.44 24.44 23.65 24.00 -0.38 2,500
DLL Dawood Lawrancepur Limited 200.00 208.00 200.00 207.30 -0.47 900
FML Feroze 1888 Mills Limited 96.22 98.00 95.61 97.63 -0.54 6,500
GATM Gul Ahmed Textile Mills Limited 41.60 42.00 41.10 41.34 -0.64 89,500
ILP Interloop Limited 56.90 57.87 56.02 57.07 -0.01 781,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.34 4.35 4.14 4.14 0.14 1,500
KOIL Kohinoor Industries Limited 3.50 3.57 3.32 3.37 -0.07 32,500
KML Kohinoor Mills Limited 58.95 58.95 58.95 58.95 2.45 500
KTML Kohinoor Textile Mills Limited 38.40 39.34 38.00 38.91 0.42 51,000
MTIL Mian Textile Industries Limited 9.00 10.30 9.00 10.30 1.00 426,500
NCL Nishat Chunian Limited 43.87 44.80 43.00 44.00 0.54 632,500
NML Nishat Mills Limited 108.00 108.00 104.00 105.52 -2.32 318,300
REDCO Redco Textiles Limited 6.50 6.50 6.50 6.50 -0.01 17,500
REWM Reliance Weaving Mills Limited 30.00 30.00 30.00 30.00 0.00 500
SFL Sapphire Fibers Limited 762.00 762.00 762.00 762.00 -48.00 50
TEXTILE SPINNING (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.80 0.80 0.80 0.80 0.00 500
ASTM Asim Textile Mills Limited 6.75 6.80 6.61 6.80 -0.19 3,500
BILF Bilal Fibres Limited 1.65 1.65 1.40 1.40 0.01 5,000
CWSM Chakwal Spinning Mills Limited 1.92 1.96 1.92 1.93 -0.01 1,500
CTM Colony Textile Mills Limited 3.00 3.18 3.00 3.00 0.04 14,500
CCM Crescent Cotton Mills Limited 37.88 37.88 37.88 37.88 2.14 500
DSIL D.S. Industires Limited 1.78 1.82 1.78 1.80 -0.01 8,500
DFSM Dewan Farooque Spinning Mills Limited 1.76 1.88 1.70 1.79 -0.01 27,500
DINT Din Textile Mills Limited 58.35 58.35 54.02 57.99 2.94 4,500
GADT Gadoon Textile Mills Limited 232.00 232.00 231.00 231.67 -8.33 300
HIRAT Hira Textile Mills Limited 2.50 2.50 2.35 2.41 -0.06 41,500
JATM J.A. Textile Mills Limited 3.80 3.80 3.51 3.80 -0.08 7,500
JKSM J.K. Spinning Mills Limited 35.60 35.60 35.60 35.60 2.00 500
JDMT Janana-de-Malucho Textile Mills Limited 91.90 91.90 91.90 91.90 0.00 500
KOSM Kohinoor Spinning Mills Limited 1.91 1.99 1.90 1.99 -0.01 34,500
LMSM Land Mark Spinning Industries Limited 12.50 13.57 12.50 13.30 0.71 11,000
MQTM Maqbool Textile Mills Limited 32.90 37.07 32.90 37.07 2.09 1,000
NCML Nazir Cotton Mills Limited 2.91 2.91 2.90 2.90 -0.03 3,000
RUBY Ruby Textile Mills Limited 8.94 9.45 8.60 8.61 0.02 12,000
SAIF Saif Textile Mills Limited 18.00 18.39 17.05 17.82 -0.18 3,000
SSML Saritow Spinning Mills Limited 3.95 3.95 3.69 3.79 -0.01 25,500
SHDT Shadab Textile Mills Limited 29.00 29.42 27.35 29.03 0.40 7,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
SMTM Samin Textiles Limited 3.55 3.57 3.55 3.57 -0.09 5,000
SERF Service Fabircs Limited 3.65 4.00 3.41 3.74 0.04 164,500
STJT Shahtaj Textile Mills Limited 73.06 73.06 73.06 73.06 0.00 200
YOUW Yousuf Weaving Mills Limited 3.95 4.20 3.81 3.94 -0.08 355,000
ZTL Zephyr Textile Limited 7.50 7.50 7.50 7.50 0.00 500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 263.00 263.00 263.00 263.00 7.99 100
PAKT Pakistan Tobacco Company Limited 2,134.00 2,134.00 2,134.00 2,134.00 -136.11 20
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.77 5.85 5.59 5.65 -0.12 1,468,500
PIBTL Pakistan International Bulk Terminal Limited 11.51 11.73 11.13 11.23 0.13 17,542,500
PNSC Pakistan National Shipping Corporation Limited 87.00 87.00 87.00 87.00 -1.22 500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 169.60 169.60 169.60 169.60 0.00 100
SSOM S.S. Oil Mills Limited 22.25 23.00 22.25 23.00 -0.01 1,000
UNITY Unity Foods Limited 13.37 13.49 13.00 13.07 -0.22 8,452,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 45.01 45.10 44.89 44.98 -2.77 4,500
FUTURE CONTRACTS (Number of traded companies in sector: 47)
Symbol Company Name Open High Low Close Change Volume
BOP-FEB   13.00 13.05 12.83 12.88 -0.18 1,426,000
FFL-FEB   11.48 11.64 11.25 11.39 -0.17 3,116,500
BAFL-FEB   49.00 49.50 47.97 48.80 -0.95 7,500
FCEPL-FEB   67.90 67.90 67.90 67.90 0.91 2,000
PAEL-FEB   24.07 24.15 23.50 23.62 -0.46 1,163,500
POL-FEB   408.35 408.35 405.10 405.23 -6.44 20,500
GATM-FEB   41.20 42.25 41.20 41.80 -0.50 4,000
OGDC-FEB   130.50 130.75 129.23 129.41 -1.70 141,000
DOL-FEB   23.50 23.50 21.91 22.07 -0.95 525,500
PIOC-FEB   28.00 28.39 27.51 27.72 -0.41 234,000
LUCK-FEB   486.00 488.10 482.00 485.64 0.23 247,500
NML-FEB   107.50 108.00 104.60 105.33 -2.90 158,500
KOHC-FEB   91.00 96.46 89.00 89.50 -1.50 10,500
MUGHAL-FEB   42.50 42.70 41.65 42.03 -1.24 126,500
MEBL-FEB   100.00 100.00 100.00 100.00 0.40 500
FFC-FEB   105.35 106.00 105.35 105.92 0.42 7,000
NCL-FEB   43.50 44.50 43.25 44.01 0.51 157,500
SEARL-FEB   177.00 177.00 173.65 174.28 -2.03 128,000
FCCL-FEB   15.87 15.90 15.55 15.67 -0.20 234,000
EFERT-FEB   66.50 67.20 66.25 66.81 0.19 59,000
TRG-FEB   25.00 25.00 24.25 24.43 -0.57 2,914,000
ASTL-FEB   34.51 34.60 33.40 33.63 -1.10 230,000
CHCC-FEB   52.15 52.60 51.22 52.41 -0.06 583,500
EPCL-FEB   30.65 30.76 30.11 30.56 -0.01 142,500
PPL-FEB   131.00 131.00 129.92 130.17 -1.51 73,000
UBL-FEB   169.00 171.00 168.51 171.00 1.55 5,000
KAPCO-FEB   26.25 26.25 25.52 25.88 0.11 73,500
MLCF-FEB   23.33 23.33 22.75 22.83 -0.48 3,468,500
PSO-FEB   190.80 194.30 187.61 189.31 -2.21 1,288,000
ISL-FEB   50.00 50.00 48.50 49.15 -0.87 1,310,500
SSGC-FEB   18.10 18.20 17.85 17.97 -0.32 146,000
HBL-FEB   160.00 163.00 160.00 162.65 2.65 38,000
NRL-FEB   119.50 119.50 117.05 117.66 -1.65 256,500
FFBL-FEB   18.50 18.50 18.25 18.27 -0.19 39,000
NBP-FEB   43.50 43.50 42.36 42.58 -1.14 189,000
ATRL-FEB   98.70 99.00 96.80 97.49 -1.68 1,249,000
GTYR-FEB   50.10 50.20 49.00 49.28 -1.55 85,500
LOTCHEM-FEB   14.43 14.74 13.79 13.85 -0.58 8,853,000
NETSOL-FEB   61.01 61.01 58.50 58.70 -2.87 210,000
HUBC-FEB   98.15 100.50 98.15 99.35 0.69 22,500
ENGRO-FEB   337.00 338.00 335.60 335.75 -1.55 43,000
PIBTL-FEB   11.49 11.77 11.25 11.29 0.13 8,823,500
UNITY-FEB   13.43 13.51 13.10 13.15 -0.20 7,308,500
INIL-FEB   100.60 101.80 97.60 100.57 -0.49 88,000
KEL-FEB   4.20 4.20 4.10 4.13 -0.11 491,000
HASCOL-FEB   23.01 23.29 22.00 22.41 -0.64 8,419,500
DGKC-FEB   70.01 70.10 68.15 68.45 -1.37 4,265,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BAFLTFC6   100.00 100.00 100.00 100.00 100.00 4

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