ksestocks.com logo
  ·  Elon Musk Has Better Things to Do Than Run Tesla·  Polish central banker Lon says rates likely to stay flat in 2018·  Sorry Bill: Jeff Bezos Is Now the World's Richest Man·  Neelum Jhelum Hydropower Project to start electricity generation by February next year·  Wheat Market Sees Lots of Gaps, Has Nothing to Show for It·  Local admin grants PTI permission to hold rally in Islamabad·  Shehbaz likely successor to Nawaz Sharif·  4 killed in blast near Pak-Iran border·  110 sq km area cleared in Rajgal valley: ISPR·  Ex-SECP chairman Zafar Hijazi sent to Adiala jail on 14-day remand·  After North Korea Test, South Korea Pushes to Build Up Its Own Missiles·  Hamburg supermarket knife attacker 'known to security sources' - German police·  Only one of the top Trump advisors in this photo is still at the White House·  Muslim Australian MP denied entry into US·  Mehbooba Mufti says PDP will not stop cross-LoC trade, stresses on working towards opening routes across PoK Saturday, July 29, 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 July 28, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 44,989.88 46,060.55 44,235.94 45,912.03 6.27 161,390,910
KSE-30 KSE-30 Index 23,321.24 23,955.97 22,923.21 23,854.00 -73.70 109,209,100
KSE-ALL KSE All Share Index 31,811.92 32,526.56 31,245.53 32,438.03 142.21 327,756,630
KSE-MI30 KSE Meezan Index 76,519.84 78,767.17 75,108.29 78,379.50 108.57 93,461,840
KSE-MIALL KSE-MIALL 22,143.68 22,720.95 21,688.71 22,640.80 173.58 135,261,690
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 606.01 666.40 605.00 661.65 26.98 27,200
ATLH Atlas Honda Limited 579.95 584.00 579.95 584.00 -0.96 750
DFML Dewan Farooque Motors Limited 40.23 43.95 40.23 43.30 0.96 7,378,500
GHNL Ghandara Nissan Limited 253.50 275.00 252.89 273.10 6.91 435,000
GHNI Ghandhara Industries Limited 651.01 689.00 646.89 681.22 0.29 37,350
GAIL Ghani Automobile Industries Limited 10.12 11.35 10.10 11.17 0.39 775,500
HINO HinoPak Motors Limited 1,419.00 1,445.50 1,330.00 1,396.00 9.36 860
HCAR Honda Atlas Cars (Pakistan) Limited 651.00 660.00 638.40 650.86 -21.13 130,150
INDU Indus Motor Company Limited 1,713.00 1,839.50 1,698.66 1,797.57 9.51 59,960
MTL Millat Tractors Limited 1,305.00 1,364.99 1,293.91 1,351.72 -10.27 34,640
PSMC Pak Suzuki Motor Company Limited 605.00 623.75 604.63 608.79 -27.66 374,650
SAZEW Sazgar Engineering Works Limited 218.19 238.01 218.19 231.41 1.74 278,700
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 372.00 409.51 370.51 396.67 6.66 4,600
ATBA Atlas Battery Limited 800.00 810.00 799.99 810.00 10.01 1,300
BWHL Baluchistan Wheels Limited 149.15 157.00 149.15 155.00 -2.00 1,500
EXIDE Exide Pakistan Limited 802.00 802.00 789.99 801.40 -0.10 750
GTYR General Tyre and Rubber Co. of Pakistan Limited 265.00 273.99 260.00 269.40 -4.02 108,900
LOADS Loads Limited 38.99 41.40 38.30 40.92 0.76 442,500
THALL Thal Limited 580.00 600.00 569.99 597.29 -2.69 81,100
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 27.48 27.49 27.48 27.49 0.29 2,000
PAEL Pak Elektron Limited 100.01 103.50 98.56 102.21 -1.53 10,031,500
PCAL Pakistan Cables Limited 300.00 305.00 295.00 305.00 6.00 1,900
SIEM Siemens Pakistan Engineering Co. Limited 712.00 739.20 700.01 739.00 35.00 4,250
SING Singer Pakistan Limited 63.86 70.58 63.86 70.34 3.12 261,500
TPL TPL Trakker Limited 9.55 9.94 9.26 9.76 -0.06 3,249,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 255.65 272.00 255.65 270.73 1.73 8,600
BWCL Bestway Cement Limited 205.00 210.95 203.00 205.68 -4.49 17,200
CHCC Cherat Cement Company Limited 151.56 163.50 151.10 159.81 0.76 561,000
DGKC D.G. Khan Cement Company Limited 195.00 195.00 186.79 189.39 -7.23 6,453,400
DCL Dewan Cement Limited 20.11 22.13 20.03 21.88 0.80 4,992,500
FCCL Fauji Cement Company Limited 38.75 40.56 38.50 40.05 -0.36 8,275,000
FECTC Fecto Cement Limited 100.00 105.00 100.00 103.59 3.29 18,400
FLYNG Flying Cement Company Limited 16.70 18.00 16.60 17.93 0.33 156,000
GWLC Gharibwal Cement Limited 43.98 45.84 42.25 45.30 1.07 141,500
JVDC Javedan Corporation Limited 38.97 39.00 38.00 39.00 0.38 13,000
KOHC Kohat Cement Limited 193.25 197.98 188.34 195.15 -3.10 103,900
LUCK Lucky Cement Limited 735.00 742.00 708.73 711.44 -34.59 1,550,250
MLCF Maple Leaf Cement Factory Limited 107.71 114.49 107.01 113.10 1.90 2,420,600
PIOC Pioneer Cement Limited 118.00 119.20 114.03 118.08 -1.95 935,200
POWER Power Cement Limited 11.36 12.25 11.35 12.03 0.00 6,246,000
SMCPL Safe Mix Concrete Limited 10.66 11.75 10.66 11.62 0.07 433,000
THCCL Thatta Cement Company Limited 37.61 39.44 37.34 38.93 -0.37 115,000
CHEMICAL (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.99 9.95 8.88 9.75 0.21 200,000
AKZO Akzo Nobel Pakistan Limited 235.10 248.10 235.10 248.07 3.07 1,800
ARPL Archroma Pakistan Limited 744.90 744.90 697.00 723.49 -9.48 3,000
BAPL Bawany Air Product Limited 12.25 13.75 12.25 13.66 0.44 32,500
BERG Berger Paints Pakistan Limited 187.11 194.94 185.43 189.99 -5.19 16,700
BIFO Biafo Industries Limited 250.00 266.70 250.00 260.54 6.54 2,100
BUXL Buxly Paints Limited 122.00 122.00 114.00 121.74 2.42 1,400
COLG Colgate Palmolive (Pakistan) Limited 2,300.00 2,320.00 2,300.00 2,320.00 10.00 340
DAAG Data Agro Limited 16.78 17.98 16.78 17.49 -0.29 4,000
DOL Descon Oxychem Limited 17.85 19.01 17.79 18.80 0.01 2,113,000
DYNO Dynea Pakistan Limited 99.99 104.00 99.99 102.00 2.43 2,300
EPCL Engro Polymer and Chemicals Limited 35.56 37.50 35.11 37.03 0.08 19,748,000
GGL Ghani Gases Limited 24.01 25.80 24.00 25.57 0.46 64,500
ICI I.C.I. Pakistan Limited 970.00 1,025.00 970.00 1,020.08 23.08 1,880
ICL Ittehad Chemical Limited 30.00 31.64 29.55 30.91 -0.07 36,000
LINDE Linde Pakistan Limited 225.00 244.68 225.00 244.68 11.65 41,500
LOTCHEM Lotte Chemical Pakistan Limited 9.51 10.20 9.35 10.05 0.04 5,848,000
NICL Nimir Industrial Chemicals Limited 50.80 53.50 50.80 52.88 -0.43 1,500
NRSL Nimir Resins Limited 8.01 8.65 8.00 8.55 0.09 661,000
PPVC Pakistan PVC Limited 7.50 8.39 7.50 7.91 0.05 30,000
SITC Sitara Chemical Industries Limited 407.55 420.00 407.55 420.00 -9.00 300
SPL Sitara Peroxide Limited 28.43 30.50 28.43 30.03 0.11 172,500
WAHN Wah Noble Chemicals Limited 226.17 249.96 226.16 249.96 11.90 27,900
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 12.30 12.75 12.30 12.54 -0.23 81,500
PGF PICIC Growth Fund 29.50 31.50 29.10 31.23 0.71 93,500
PIF PICIC Investment Fund 15.09 15.10 15.09 15.10 0.00 19,500
TSMF Tri-Star Mutual Fund Limited 8.69 9.59 8.10 9.26 0.67 45,500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 87.31 92.00 87.30 91.75 0.75 31,500
AKBL Askari Bank Limited 19.10 20.30 19.08 20.04 0.05 1,879,500
BAFL Bank Al-Falah Limited 38.50 40.50 37.90 40.20 0.48 984,000
BAHL Bank Al-Habib Limited 55.00 57.00 54.10 56.95 0.05 479,000
BOK Bank Of Khyber Limited 14.05 14.80 14.00 14.69 0.19 4,500
BOP Bank Of Punjab Limited 10.70 11.20 10.50 11.07 -0.07 12,119,000
BIPL Bankislami Pakistan Limited 12.76 13.00 12.63 13.00 -0.21 2,000
FABL Faysal Bank Limited 21.14 22.25 20.91 22.08 0.07 347,000
HBL Habib Bank Limited 245.10 249.50 237.85 248.69 -1.67 2,236,300
HMB Habib Metropolitan Bank Limited 33.00 34.50 33.00 34.50 0.35 7,000
JSBL JS Bank Limited 7.56 8.99 7.56 8.82 0.52 74,000
MCB MCB Bank Limited 208.75 212.99 204.44 207.45 -7.74 3,712,900
MEBL Meezan Bank Limited 72.80 78.90 72.78 78.09 2.09 35,000
NBP National Bank Of Pakistan 59.01 61.65 59.01 61.06 -0.54 864,500
SBL Samba Bank Limited 6.98 7.64 6.98 7.55 0.91 17,000
SILK Silkbank Limited 1.53 1.55 1.46 1.52 -0.02 849,000
SNBL Soneri Bank Limited 15.33 15.50 15.31 15.50 -0.57 7,500
SMBL Summit Bank Limited 4.50 5.00 4.37 4.92 0.24 3,803,000
UBL United Bank Limited 204.51 212.50 203.52 209.78 -4.45 2,634,900
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 68.50 68.50 68.50 68.50 -1.50 1,000
ASL Aisha Steel Mills Limited 18.50 20.30 18.50 20.01 0.51 14,955,000
ASTL Amreli Steels Ltd. 110.00 115.87 108.79 109.04 -5.47 4,067,600
BCL Bolan Casting Limited 153.66 163.75 153.66 162.83 1.09 117,800
CSAP Crescent Steel & Allied Products Limited 207.00 222.70 205.25 220.65 4.60 771,100
DSL Dost Steels Limited 10.75 11.74 10.73 11.63 0.16 7,806,000
DKL Drekkar Kingsway Limited 6.50 7.48 6.50 6.80 -0.20 9,500
HSPI Huffaz Seamless Pipe Industries Limited 40.80 44.00 40.61 43.90 1.16 17,500
INIL International Industries Limited 333.55 342.00 323.00 337.59 -2.40 566,200
ISL International Steels Limited 122.51 134.00 121.46 131.82 3.97 7,019,000
ITTEFAQ Ittefaq Iron Industries Limited 32.66 33.10 32.65 32.65 -1.71 2,937,500
MUGHAL Mughal Iron and Steel Industries Limited 71.15 74.00 70.91 73.43 -1.21 4,027,000
PECO Pakistan Engineering Company Limited 209.25 228.90 209.25 215.80 0.55 300
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 37.21 39.95 37.17 39.18 0.07 143,500
DAWH Dawood Hercules Corporation Limited 130.00 137.89 130.00 136.82 1.82 27,400
ENGRO Engro Corporation Limited 309.00 319.70 305.75 317.48 -4.25 4,559,200
EFERT Engro Fertilizers Limited 55.50 57.74 55.00 57.11 -0.44 2,944,500
FATIMA Fatima Fertilizer Company Limited 31.90 32.71 30.80 32.34 0.31 30,500
FFBL Fauji Fertilizer Bin Qasim Limited 35.20 37.15 35.20 36.82 -0.08 1,891,000
FFC Fauji Fertilizer Company Limited 82.25 84.35 81.00 84.05 0.15 1,765,000
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 36.40 38.55 36.32 38.06 -0.16 109,000
CLOV Clover Pakistan Limited 47.11 50.50 47.01 50.12 0.72 23,000
EFOODS Engro Foods Limited 116.00 123.00 115.30 122.71 1.38 588,000
FFL Fauji Foods Limited 88.26 88.26 88.26 88.26 4.20 47,500
FFLNV Fauji Foods Limited Non Voting 72.92 72.92 72.92 72.92 3.47 127,500
MFFL Mitchells Fruit Farms Limited 261.30 276.00 261.27 276.00 1.00 300
MUREB Murree Brewery Company Limited 725.00 725.00 696.11 710.18 -22.56 1,500
NATF National Foods Limited 290.00 305.00 287.11 303.87 6.87 5,600
NESTLE Nestle Pakistan Limited 10,168.00 11,199.00 10,168.00 11,199.00 499.00 40
QUICE Quice Food Limited 6.55 6.99 6.50 6.90 0.10 420,500
SHEZ Shezan International Limited 440.00 440.00 440.00 440.00 -9.15 100
SCL Shield Corporation Limited 662.00 665.00 662.00 663.40 28.40 500
TREET Treet Corporation Limited 53.75 55.00 52.22 54.61 -0.21 506,000
ZIL ZIL Limited 124.50 128.00 124.50 127.90 -3.10 1,300
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 13.12 14.16 12.94 14.02 0.08 460,000
GHGL Ghani Glass Limited 79.50 82.49 79.50 82.12 0.25 37,500
GGGL Ghani Global Glass Limited 17.81 18.60 17.50 18.50 0.20 131,500
GVGL Ghani Value Glass Limited 20.10 20.10 20.10 20.10 0.20 1,000
STCL Shabbir Tiles and Ceramics Limited 15.90 17.45 15.85 17.03 0.20 886,000
TGL Tariq Glass Industries Limited 111.00 113.50 107.50 113.48 0.48 15,700
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 69.12 71.80 69.12 71.55 0.04 102,000
AGIC Askari General Inusrance Company Limited 27.72 27.82 25.50 27.11 0.61 554,500
CSIL Crescent Star Insurance Company Limited 6.30 6.85 6.15 6.69 0.15 460,500
CYAN Cyan Limited 58.00 60.85 58.00 60.77 1.22 11,500
EWLA East West Life Assurance Company Limited 17.00 18.00 17.00 18.00 0.00 5,500
EFUG EFU General Insurance Limited 155.00 156.00 155.00 155.20 0.20 3,400
EFUL EFU Life Assurance Limited 299.00 305.00 299.00 303.00 5.50 10,100
HICL Habib Insurance Company Limited 15.50 15.50 15.50 15.50 -0.10 10,000
IGIIL IGI Insurance Limited 338.84 338.84 338.84 338.84 8.84 100
IGIL IGI Life Insurance Company Limited 110.00 110.00 110.00 110.00 0.00 100
JGICL Jubilee General Insurance Company Limited 96.99 96.99 96.99 96.99 1.50 500
JLICL Jubilee Life Insurance Company Limited 810.00 839.00 802.04 839.00 -5.25 1,950
PKGI Pakistan General Insurance Company Limited 8.10 8.37 7.85 8.37 -0.08 16,500
PAKRI Pakistan Reinsurance Company Limited 44.10 48.00 44.08 46.95 0.55 86,500
PIL PICIC Insurance Limited 2.90 3.00 2.89 2.95 -0.01 82,500
PINL Premier Insurance Limited 14.00 14.00 14.00 14.00 0.00 1,000
RICL Reliance Insurance Company Limited 9.00 9.00 9.00 9.00 -0.05 8,000
SHNI Shaheen Insurance Company Limited 6.01 6.40 5.81 6.00 -0.20 63,500
UNIC United Insurance Company of Pakistan Limited 15.35 15.77 15.01 15.76 0.29 11,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AMBLR2 Apna Mic. Bank(R) 0.26 0.50 0.26 0.48 0.12 27,500
AHL Arif Habib Limited 80.65 86.00 80.65 85.74 0.86 328,500
BIPLS BIPL Securities Limited 9.60 10.00 9.00 9.60 0.38 19,000
DEL Dawood Equities Limited 5.50 5.50 5.50 5.50 -0.80 2,000
EFGH EFG Hermes Pakistan Limited 109.00 109.00 109.00 109.00 -0.57 300
ESBL Escorts Investment Bank Limited 17.41 18.50 17.31 18.30 -0.01 190,500
FCSC First Capital Securites Corporation Limited 3.70 3.70 3.40 3.63 0.03 499,000
FDIBL First Dawood Investment Bank Limited 3.01 3.34 2.80 3.30 0.15 310,000
FNEL First National Equities Limited 8.36 9.50 8.20 9.50 0.42 20,500
IGIBL IGI Investment Bank Limited 3.01 3.11 3.01 3.11 0.04 30,000
ICIBL Invest Capital Investment Bank Limited 2.09 2.25 2.02 2.19 0.08 498,000
JSCL Jahangir Siddiqui Company Limited 20.90 21.75 20.83 21.52 -0.40 650,500
JSGCL JS Global Capital Limited 56.50 56.50 56.50 56.50 0.20 500
NEXT Next Capital Limited 20.44 22.56 20.44 21.53 0.02 38,500
PSX Pakistan Stock Exchange Limited 21.23 23.36 21.14 23.28 1.03 1,035,500
PASL Pervez Ahmed Securities Limited 1.90 1.99 1.80 1.91 -0.01 871,500
SIBL Security Investment Bank Limited 6.00 7.31 6.00 7.07 0.07 29,000
TRIBL Trust Investment Bank Limited 3.42 3.69 3.30 3.51 -0.14 522,500
TSBL Trust Securities and Brokerage Limited 17.25 18.15 17.10 18.15 1.00 47,500
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 3.52 4.45 3.52 4.19 0.18 18,500
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 6.10 6.49 5.71 6.49 0.04 13,000
OLPL Orix Leasing Pakistan Limited 39.01 40.25 38.95 39.85 -1.15 76,500
SPLC Saudi Pak Leasing Company Limited 2.20 2.38 2.08 2.30 0.06 16,000
SLCL Security Leasing Corporation Limited 5.50 6.39 5.50 5.61 -0.02 148,000
SLL SME Leasing Limited 4.20 4.20 4.20 4.20 0.50 500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 3,100.00 3,100.00 3,100.00 3,100.00 0.00 200
LEUL Leather Up Industries Limited 19.15 20.99 19.11 19.68 -0.38 3,500
SRVI Service Industries Limited 1,311.11 1,364.40 1,302.00 1,343.54 -26.46 1,460
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKGL Al-Khair Gadoon Limited 12.99 12.99 12.98 12.98 -0.47 1,000
ECOP Ecopack Limited 23.40 24.64 22.35 24.64 1.17 522,500
GAMON Gammon Pakistan Limited 36.00 36.00 36.00 36.00 0.28 500
HADC Haydary Construction Company Limited 23.52 24.80 23.52 24.62 -0.13 34,000
MACFL Macpac Films Limited 31.01 34.04 30.80 33.98 1.56 213,000
PACE Pace (Pakistan) Limited 6.71 7.30 6.68 7.23 0.11 1,529,500
SHFA Shifa International Hospitals Limited 323.99 323.99 323.99 323.99 -1.00 1,000
STPL Siddiqsons Tin Plate Limited 29.48 32.00 29.48 31.62 0.59 3,798,000
SPEL Synthetic Products Enterprises Limited 69.84 77.00 69.83 73.01 -0.49 40,000
TPLPL TPL Properties Limited 10.14 10.14 10.14 10.14 0.14 700,000
TRIPF Tri-Pack Films Limited 215.01 231.99 215.00 224.74 -0.30 5,400
UDPL United Distributors Pakistan Limited 62.00 66.49 62.00 66.49 2.99 1,500
MODARABAS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 8.66 9.60 8.66 9.60 0.10 1,000
CSM Crescent Standard Modaraba 3.99 3.99 3.99 3.99 0.68 500
FECM First Elite Capital Modaraba 3.98 4.15 3.98 4.15 0.20 4,000
FEM First Equity Modarba 5.90 5.90 5.90 5.90 -0.10 1,000
FIBLM First IBL Modaraba 3.90 3.90 3.90 3.90 0.00 1,000
FNBM First National Bank Modarba 2.80 3.20 2.56 3.20 0.00 7,000
PAKMI First Pakistan Modarba 3.00 3.30 2.95 3.09 -0.02 7,500
PMI First Prudential Modarba 2.01 2.47 2.01 2.43 0.12 65,000
FUDLM First UDL Modarba 34.95 35.00 34.06 35.00 -0.05 19,000
KASBM KASB Modaraba 2.50 2.50 2.50 2.50 0.20 500
ORIXM Orix Modaraba 22.60 22.85 22.50 22.85 0.05 10,500
SINDM Sindh Modaraba 4.12 4.12 4.12 4.12 -0.51 500
UCAPM UNICAP Modarba 2.80 3.60 2.01 3.10 0.30 6,500
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 1,580.00 1,723.99 1,580.00 1,696.55 44.73 25,700
OGDC Oil and Gas Development Company Limited 150.90 155.00 145.60 153.50 0.43 4,823,700
POL Pakistan Oilfields Limited 460.05 490.00 452.01 482.63 9.49 363,250
PPL Pakistan Petroleum Limited 176.00 185.00 171.25 180.06 0.56 2,613,400
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 640.00 666.00 640.00 661.44 0.34 6,500
BPL Burshane LPG (Pakistan) Limited 49.01 50.84 49.00 50.60 0.58 6,000
HASCOL Hascol Petroleum Limited 328.00 344.00 322.04 342.52 3.96 71,300
HTL Hi-Tech Lubricants Limited 108.50 111.40 103.75 109.69 0.69 427,300
PSO Pakistan State Oil Company Limited 379.00 392.00 370.50 389.18 0.54 2,075,100
SHEL Shell Pakistan Limited 548.00 572.00 540.00 565.75 15.72 7,300
SNGP Sui Northern Gas Pipelines Limited 141.00 149.50 139.34 147.88 1.21 9,746,900
SSGC Sui Southern Gas Company Limited 40.80 43.40 40.64 42.63 -0.14 14,180,000
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 9.70 9.70 9.48 9.48 0.61 2,000
CEPB Century Paper and Board Mills Limited 89.09 97.99 88.73 96.01 2.61 229,900
CPPL Cherat Packaging Limited. 230.00 240.11 228.32 236.26 -1.59 15,000
MERIT Merit Packaging Limited 19.90 20.75 19.70 20.54 0.00 164,000
PKGS Packages Limited 675.01 697.00 665.00 693.86 6.84 32,650
PPP Pakistan Paper Prouducts Limited 112.00 112.00 112.00 112.00 0.79 2,500
RPL Roshan Packages Limited 57.56 60.30 56.90 59.16 -0.38 206,000
SEPL Security Paper Limited 162.30 169.80 159.47 160.98 -6.88 228,100
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 878.00 940.00 859.20 906.76 2.34 11,500
FEROZ Ferozsons Laboratories Limited 356.00 369.70 350.01 366.13 2.79 31,800
GLAXO GlaxoSmithKline (Pakistan) Limited 183.11 201.00 183.10 198.00 6.28 294,800
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 229.20 249.98 227.42 249.07 9.69 100,800
HINOON Highnoon Laboratories Limited 530.00 582.50 527.04 555.66 0.89 4,800
IBLHL IBL HealthCare Limited 113.11 115.10 111.77 114.83 -2.82 24,700
SAPL Sanofi-Aventis Pakistan Limited 1,623.00 1,709.99 1,622.00 1,661.36 -43.64 580
SEARL The Searle Company Limited 473.00 493.00 466.00 488.11 -0.13 135,000
WYETH Wyeth Pakistan Limited 2,350.00 2,444.00 2,310.00 2,426.58 9.54 480
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 44.65 45.90 44.42 45.90 -0.85 5,500
AEL Arshad Energy Limited 14.90 14.90 14.90 14.90 0.60 500
EPQL Engro Powergen Qadirpur Limited 34.00 34.50 33.30 34.15 0.19 74,500
HUBC Hub Power Company Limited 115.00 122.39 113.00 121.82 5.25 2,513,700
JPGL Japan Power Generation Limited 4.20 4.48 4.05 4.37 -0.05 536,000
KEL K-Electric Limited 6.28 6.69 6.21 6.59 0.16 16,426,000
KOHE Kohinoor Energy Limited 43.65 44.40 43.65 44.40 -1.53 36,000
KOHP Kohinoor Power Company Limited 6.80 7.89 6.80 7.38 -0.08 57,500
KAPCO Kot Addu Power Company Limited 72.85 75.95 72.11 75.04 0.15 405,500
LPL Lalpir Power Limited 19.57 20.48 19.10 20.26 0.48 56,000
NCPL Nishat Chunian Power Limited 42.01 44.00 42.00 43.47 0.40 180,000
NPL Nishat Power Limited 45.89 47.85 45.00 47.85 1.50 263,500
PKGP PAKGEN Power Limited 19.91 21.04 19.89 20.77 0.45 37,000
SPWL Saif Power Limited 30.10 31.97 30.10 30.30 -0.80 4,000
TSPL Tri-Star Power Limited 10.30 10.99 10.01 10.71 -0.21 377,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.89 11.90 11.45 11.88 0.03 44,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 347.00 373.40 347.00 370.69 7.67 1,321,100
BYCO Byco Petroleum Pakistan Limited 19.51 20.30 19.39 20.17 -0.24 7,649,000
NRL National Refinery Limited 680.00 742.16 680.00 740.04 33.22 353,250
PRL Pakistan Refinery Limited 49.01 52.20 48.89 51.83 0.37 1,174,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 38.11 40.99 38.11 39.00 -1.11 23,000
AABS Al-Abbas Sugar Mills Limited 194.66 194.66 194.66 194.66 -10.24 200
ANSM Ansari Sugar Mills Limtied 18.80 19.70 18.79 19.17 -0.62 69,500
CHAS Chashma Sugar Mills Limited. 52.82 56.99 52.81 55.81 0.23 24,500
DWSM Dewan Sugar Mills Limited 9.50 10.15 9.02 10.00 0.14 128,500
FRSM Faran Sugar Mills Limited 68.85 75.90 68.85 68.85 -3.62 33,000
HABSM Habib Sugar Mills Limited 35.36 38.50 35.36 38.50 1.50 16,000
HAL Habib-ADM Limited 21.50 22.89 21.50 22.45 0.45 2,000
HWQS Haseeb Waqas Sugar Mills Limited 10.40 10.87 9.72 10.58 -0.14 153,000
HSM Husein Sugar Mills Limited 49.45 52.95 49.45 51.67 -0.38 166,500
HSMR1 Husein Sugar(R) 22.11 23.00 22.11 22.20 -1.07 42,500
IMSL Imperial Sugar Limited 28.90 29.99 28.00 29.20 -0.09 15,000
MRNS Mehran Sugar Mills Limited 153.41 153.41 153.41 153.41 -8.07 1,200
MIRKS Mirpurkhas Sugar Mills Limited 143.87 152.00 143.87 148.00 -3.44 3,100
MZSM Mirza Sugar Mills Limited 8.50 9.99 8.50 9.84 0.48 182,000
NONS Noon Sugar Mills Limited 86.03 92.98 86.03 86.03 -4.52 89,400
PMRS Premier Sugar Mills and Distillery Company Limited 93.10 93.20 93.10 93.10 -4.90 1,000
SKRS Sakrand Sugar Mills Limited 26.98 29.82 26.98 29.81 1.41 596,500
SANSM Sanghar Sugar Mills Limited 32.55 33.50 32.55 33.50 -0.75 1,500
SHSML Shahmurad Sugar Mills Limited 40.10 41.49 40.05 40.10 -2.05 14,500
SHJS Shahtaj Sugar Mills Limited 189.90 195.90 189.90 191.90 -4.00 400
SML Shakarganj Limited 91.10 95.00 89.81 94.61 0.08 81,700
SMLR1 Shakarganj Limited (R) 28.25 29.50 28.03 29.42 -0.08 26,300
SYNTHETIC & RAYON (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 8.00 8.00 8.00 8.00 0.00 1,000
DSFL Dewan Salman Fibre Limited 3.94 4.15 3.71 4.07 0.01 1,948,500
IBFL Ibrahim Fibre Limited 70.41 70.41 70.41 70.41 -3.70 1,000
NSRM National Silk and Rayon Mills Limited 35.65 35.65 35.65 35.65 1.68 500
PSYL Pakistan Synthetics Limited 28.50 28.50 28.50 28.50 0.50 500
RUPL Rupali Polyester Limited 17.00 17.74 17.00 17.74 -0.26 1,500
TRPOL Tri-Star Polyester Limited 30.85 34.06 30.85 34.06 1.62 146,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 46.25 50.74 45.93 50.27 1.94 1,105,500
HUMNL Hum Network Limited 10.48 10.50 10.00 10.43 -0.09 117,500
MDTL Media Times Limited 3.06 3.45 3.00 3.31 0.01 201,000
NETSOL NetSol Technologies Limited 67.00 70.09 63.43 69.26 2.50 107,000
PTC Pakistan Telecommunication Company Limited 13.91 14.25 13.80 14.14 -0.15 651,500
SYS Systems Limited 74.00 80.66 74.00 80.56 3.74 323,000
TELE Telecard Limited 2.81 3.05 2.71 3.03 0.02 471,000
TRG TRG Pakistan Limited 38.01 41.69 37.95 41.37 1.61 18,556,000
WTL WorldCall Telecom Limited 2.67 2.83 2.60 2.78 0.02 3,026,000
TEXTILE COMPOSITE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 71.00 73.70 71.00 73.70 2.70 1,000
ANL Azgard Nine Limited 13.05 14.73 13.01 14.65 0.92 24,944,000
CHBL Chenab Limited 5.80 6.50 5.70 6.45 0.29 297,000
CLCPS Chenab Limited - Preference Shares 2.20 2.38 2.14 2.37 -0.03 118,000
CRTM Crescent Textile Mills Limited 31.84 33.90 31.84 33.25 -0.26 1,079,500
FASM Faisal Spinning Mills Limited 309.99 309.99 309.99 309.99 12.10 100
GFIL Ghazi Fabrics International Limited 7.85 8.00 7.31 8.00 0.13 36,500
GATM Gul Ahmed Textile Mills Limited 37.50 39.79 37.05 39.34 0.47 433,000
HAEL Hala Enterprises Limited 9.00 9.00 9.00 9.00 0.00 3,000
JUBS Jubilee Spinning and Weaving Mills Limited 7.00 7.90 7.00 7.90 0.25 33,500
KOIL Kohinoor Industries Limited 6.43 6.43 5.82 6.10 -0.05 31,000
KML Kohinoor Mills Limited 47.80 47.81 44.70 44.82 -2.18 30,500
KTML Kohinoor Textile Mills Limited 103.50 104.00 100.00 102.50 -1.50 7,500
MTIL Mian Textile Industries Limited 4.01 4.35 4.00 4.15 -0.09 9,000
MFTM Mohummed Farooq Textile Mills Limited 4.01 4.50 3.95 4.40 0.15 80,000
NCL Nishat Chunian Limited 50.01 50.40 48.96 49.91 -1.62 3,505,000
NML Nishat Mills Limited 155.00 164.85 152.00 162.32 2.89 1,585,600
QUET Quetta Textile Mills Limited 21.78 22.19 21.50 22.10 0.90 46,000
REDCO Redco Textiles Limited 5.10 5.93 5.01 5.93 0.07 27,000
REWM Reliance Weaving Mills Limited 35.95 38.99 35.91 38.99 1.19 3,000
SFAT Safa Textiles Limited 21.55 23.70 21.55 23.35 0.67 70,000
TOWL Towellers Limited 119.00 129.92 119.00 128.21 4.47 106,000
ZAHID Zahidjee Textile Mills Limited 13.50 15.00 13.50 14.34 -0.16 17,500
TEXTILE SPINNING (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.82 3.11 2.80 3.08 0.05 1,434,500
ASTM Asim Textile Mills Limited 9.50 10.03 9.40 10.00 0.97 16,000
BILF Bilal Fibres Limited 23.30 24.80 23.27 24.14 -0.35 77,500
CWSM Chakwal Spinning Mills Limited 3.95 4.30 3.79 4.18 0.01 210,500
CTM Colony Textile Mills Limited 4.95 5.00 4.51 5.00 0.03 158,500
DSIL D.S. Industires Limited 3.45 3.78 3.35 3.66 0.02 172,500
DFSM Dewan Farooque Spinning Mills Limited 5.05 5.70 4.76 5.56 0.07 2,080,000
GADT Gadoon Textile Mills Limited 189.00 195.00 188.36 194.88 -3.39 6,500
HMIM Haji Mohammed Ismail Mills Limited 9.00 10.46 8.70 10.21 0.75 233,000
HIRAT Hira Textile Mills Limited 8.85 9.49 8.85 9.25 -0.29 473,000
IDRT Idrees Textile Mills Limited 23.04 23.04 20.88 20.88 -1.09 3,000
JATM J.A. Textile Mills Limited 4.02 4.02 4.02 4.02 -0.69 500
KSTM Khalid Siraj Textile Mills Limited 8.25 8.40 7.09 7.13 -0.96 96,500
KOSM Kohinoor Spinning Mills Limited 4.70 5.10 4.52 5.10 0.14 259,500
LMSM Land Mark Spinning Industries Limited 8.79 8.79 7.61 8.39 0.48 2,500
NAGC Nagina Cotton Mills Limited 51.40 51.40 48.00 48.00 -1.00 2,000
NCML Nazir Cotton Mills Limited 4.95 5.10 4.80 5.07 0.05 65,500
OLSM Olympia Spinning and Weaving Mills Limited 15.88 16.44 15.64 16.19 0.75 17,000
RAVT Ravi Textile Mills Limited 4.36 5.75 3.85 5.20 0.45 28,000
RUBY Ruby Textile Mills Limited 10.45 10.45 10.45 10.45 -0.05 500
SAIF Saif Textile Mills Limited 18.65 20.00 18.65 19.78 0.16 20,500
SJTM Sajjad Textile Mills Limited 5.85 5.85 5.85 5.85 0.56 500
SANE Salman Noman Enterpries Limited 5.51 6.85 5.51 6.10 -0.25 13,500
SSML Saritow Spinning Mills Limited 8.60 8.60 8.25 8.30 -0.60 5,500
THAS Taha Spinning Mills Limited 188.06 188.06 188.06 188.06 8.95 500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 98.60 107.62 97.38 106.80 4.30 7,800
SMTM Samin Textiles Limited 6.40 6.40 6.40 6.40 -0.30 1,000
SERF Service Fabircs Limited 8.19 9.32 8.10 9.19 0.87 117,000
YOUW Yousuf Weaving Mills Limited 7.16 8.62 7.16 8.62 1.00 2,530,500
ZTL Zephyr Textile Limited 18.50 19.25 18.50 19.25 0.13 9,000
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PMPK Philip Morris (Pakistan) Limited 2,636.50 2,912.89 2,636.50 2,912.89 137.89 40
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.60 6.04 5.51 5.97 0.08 1,116,000
PIBTL Pakistan International Bulk Terminal Limited 22.12 23.30 21.91 23.07 0.04 3,889,000
PICT Pakistan International Container Terminal Limited 357.65 357.65 357.65 357.65 17.03 100
PNSC Pakistan National Shipping Corporation Limited 127.42 140.82 127.42 140.82 6.70 226,100
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 42.00 42.50 42.00 42.50 -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 63.00 65.00 63.00 64.65 1.12 13,500
(Number of traded companies in sector: 56)
Symbol Company Name Open High Low Close Change Volume
FABL-AUG   21.99 23.15 21.89 22.46 0.32 119,500
HUBC-AUG   115.50 122.00 115.00 122.00 3.26 234,000
EFOODS-AUG   117.00 123.80 116.00 123.28 1.26 587,000
FFC-JUL   81.99 84.24 81.75 83.97 -0.12 164,000
FCCL-AUG   39.25 40.75 38.84 40.41 -0.29 2,236,000
ENGRO-JUL   310.01 319.00 306.01 317.35 -4.06 571,500
TREET-JUL   52.34 55.99 52.16 54.48 -0.41 516,500
NCL-JUL   50.45 50.60 49.15 49.88 -1.85 396,500
KAPCO-JUL   74.00 74.00 74.00 74.00 -0.75 1,000
AKBL-JUL   19.06 20.15 19.06 20.01 0.06 674,500
FFC-AUG   80.00 84.50 79.78 84.14 0.17 569,500
ISL-JUL   122.15 134.00 121.72 131.64 3.67 1,878,500
DGKC-JUL   190.00 195.00 187.03 189.50 -7.37 1,078,500
ENGRO-AUG   314.05 321.15 308.00 319.54 -3.32 2,152,500
TREET-AUG   53.00 55.10 52.51 54.88 -0.16 623,500
NCL-AUG   50.51 50.70 49.40 50.00 -2.00 870,500
MLCF-JUL   106.25 114.50 106.25 113.14 1.74 497,500
AKBL-AUG   19.22 20.70 19.22 20.20 0.09 745,000
ISL-AUG   123.25 134.75 122.07 132.29 3.80 7,849,500
ATRL-JUL   348.00 373.00 348.00 369.52 6.87 571,000
BOP-JUL   10.50 11.19 10.50 11.00 -0.18 5,493,500
DGKC-AUG   189.21 195.10 187.43 190.56 -6.73 3,011,000
FATIMA-JUL   30.90 30.90 30.90 30.90 -1.10 1,500
PAEL-JUL   100.00 103.00 98.75 102.07 -1.87 1,948,000
PSO-JUL   373.00 389.80 371.50 387.25 -1.60 439,000
MLCF-AUG   108.01 113.70 107.35 112.03 0.17 1,178,000
OGDC-JUL   149.01 156.99 146.01 153.16 0.27 465,500
EFERT-JUL   54.81 57.45 54.81 57.03 -0.53 732,500
FFBL-JUL   35.11 36.90 35.11 36.72 -0.23 656,000
ATRL-AUG   350.01 376.00 350.00 372.46 7.33 1,721,000
BOP-AUG   10.84 11.20 10.50 11.05 -0.14 8,675,500
KEL-JUL   6.22 6.75 6.20 6.55 0.10 3,877,000
PAEL-AUG   101.00 104.00 99.09 102.86 -1.44 8,400,000
PSO-AUG   380.00 393.90 373.00 390.87 -0.31 1,693,500
NBP-JUL   60.20 61.00 59.75 61.00 -0.43 244,000
PTC-JUL   13.90 14.16 13.85 14.12 -0.17 192,500
OGDC-AUG   151.00 155.50 147.05 154.26 0.50 1,606,000
POWER-JUL   11.30 12.14 11.30 12.00 -0.03 4,035,500
TRG-JUL   38.00 41.66 37.80 41.19 1.43 9,014,000
EFERT-AUG   55.99 57.87 55.25 57.62 -0.22 1,021,000
FFBL-AUG   35.10 37.25 35.10 36.98 0.05 1,341,000
KEL-AUG   6.34 6.93 6.15 6.61 0.10 4,304,000
BAFL-JUL   38.01 40.25 37.81 40.01 0.21 106,500
NML-JUL   152.01 164.00 152.01 162.07 2.57 811,000
TPL-JUL   9.45 9.87 9.02 9.58 -0.24 1,683,500
NBP-AUG   60.51 62.04 59.99 61.30 -0.55 786,500
PTC-AUG   13.91 14.71 13.91 14.71 0.35 18,500
POWER-AUG   11.70 12.22 11.30 12.04 -0.03 4,917,000
TRG-AUG   38.35 41.99 38.11 41.56 1.51 36,649,000
FABL-JUL   22.00 22.20 21.45 22.13 0.13 128,000
HUBC-JUL   116.00 122.47 115.99 121.48 4.84 21,000
BAFL-AUG   39.00 39.95 38.48 39.95 -0.55 607,500
EFOODS-JUL   115.21 123.00 115.21 122.31 1.13 455,500
NML-AUG   158.00 165.00 153.25 163.55 3.14 1,103,000
TPL-AUG   9.59 9.99 9.30 9.83 -0.09 2,370,000
FCCL-JUL   38.69 41.05 38.58 40.07 -0.54 681,500

Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk
Copyright © 2005-2013 KSEStocks Dot Com | Privacy Policy