ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Sunday, December 15, 2019

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 December 13, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 40,576.35 41,077.83 40,565.97 40,916.59 402.42 180,344,490
KSE-30 KSE-30 Index 18,439.71 18,706.62 18,428.90 18,619.27 210.98 102,150,100
KSE-ALL KSE All Share Index 29,088.56 29,429.20 29,088.56 29,320.16 278.41 270,713,690
KSE-MI30 KSE Meezan Index 64,387.31 65,565.48 64,368.95 65,149.89 937.90 88,624,600
KSE-MIALL KSE Islamic All Share Index 19,048.12 19,351.68 19,048.12 19,251.85 263.11 124,530,950
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 381.10 384.00 381.00 381.10 -0.40 1,200
DFML Dewan Farooque Motors Limited 7.97 8.00 7.66 7.71 -0.02 310,000
GHNL Ghandara Nissan Limited 82.50 82.60 79.50 80.36 -2.44 612,000
GHNI Ghandhara Industries Limited 138.02 141.00 136.00 137.01 -1.55 600,700
GAIL Ghani Automobile Industries Limited 5.32 5.44 5.07 5.16 -0.08 119,000
HCAR Honda Atlas Cars (Pakistan) Limited 227.00 229.90 220.00 220.97 -3.40 544,700
INDU Indus Motor Company Limited 1,193.98 1,200.00 1,189.49 1,198.27 23.49 24,900
MTL Millat Tractors Limited 670.00 682.00 669.00 676.05 6.40 24,200
PSMC Pak Suzuki Motor Company Limited 261.03 263.70 253.15 255.36 -7.05 368,500
SAZEW Sazgar Engineering Works Limited 229.70 233.35 218.00 223.68 -0.84 2,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 202.99 212.73 200.00 208.69 6.09 198,000
ATBA Atlas Battery Limited 160.01 168.51 160.00 168.51 8.02 45,800
BWHL Baluchistan Wheels Limited 70.39 70.39 68.00 68.00 -1.69 1,000
EXIDE Exide Pakistan Limited 253.00 272.32 252.16 272.32 12.96 21,400
GTYR General Tyre and Rubber Co. of Pakistan Limited 57.48 59.15 57.03 57.93 0.96 478,500
LOADS Loads Limited 17.20 17.30 16.85 16.98 0.14 179,000
THALL Thal Limited 369.70 369.75 358.00 359.20 -10.97 79,800
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 52.97 52.97 52.97 52.97 0.47 500
PAEL Pak Elektron Limited 27.49 28.25 27.25 28.10 0.76 9,497,500
PCAL Pakistan Cables Limited 133.18 133.51 132.50 133.45 0.24 11,500
SIEM Siemens Pakistan Engineering Co. Limited 797.07 825.00 795.01 809.19 7.19 950
WAVES Waves Singer Pakistan Limited 25.51 26.00 25.41 25.77 0.27 153,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 98.90 101.00 98.00 100.48 0.98 45,000
BWCL Bestway Cement Limited 114.99 115.00 112.50 112.80 0.55 60,300
CHCC Cherat Cement Company Limited 52.88 53.39 51.80 52.30 -0.02 1,115,000
DGKC D.G. Khan Cement Company Limited 75.70 77.24 75.01 75.51 0.32 1,807,500
DCL Dewan Cement Limited 8.65 8.90 8.60 8.61 0.02 324,500
FCCL Fauji Cement Company Limited 17.00 17.35 16.80 16.88 -0.03 7,963,500
FECTC Fecto Cement Limited 25.89 26.00 25.51 25.52 0.37 5,500
FLYNG Flying Cement Company Limited 13.31 13.63 13.20 13.33 -0.32 11,500
GWLC Gharibwal Cement Limited 14.22 14.59 14.22 14.33 0.03 141,500
JVDC Javedan Corporation Limited 33.00 34.49 33.00 34.49 0.60 1,500
KOHC Kohat Cement Limited 75.08 76.50 74.00 74.41 -0.64 116,000
LUCK Lucky Cement Limited 417.00 430.00 417.00 424.52 3.92 566,300
MLCF Maple Leaf Cement Factory Limited 24.60 24.60 23.05 23.18 -1.08 7,331,000
PIOC Pioneer Cement Limited 30.89 31.20 30.21 30.48 -0.02 1,675,000
POWER Power Cement Limited 7.17 7.19 6.95 6.98 -0.10 3,097,500
SMCPL Safe Mix Concrete Limited 7.00 7.00 6.65 6.66 -0.29 3,500
THCCL Thatta Cement Company Limited 11.15 11.20 11.00 11.02 0.04 19,000
CHEMICAL (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 4.99 5.30 4.82 5.14 0.28 3,600,000
AKZO Akzo Nobel Pakistan Limited 228.05 239.50 226.10 236.62 6.20 187,000
ARPL Archroma Pakistan Limited 685.00 685.00 675.00 684.39 8.19 4,100
BAPL Bawany Air Product Limited 18.65 18.65 18.63 18.65 1.00 141,000
BIFO Biafo Industries Limited 178.00 181.00 178.00 179.63 3.66 26,400
BUXL Buxly Paints Limited 49.50 50.00 47.51 48.02 -1.98 6,000
DAAG Data Agro Limited 10.52 10.95 10.09 10.47 0.42 7,000
DOL Descon Oxychem Limited 22.51 23.36 22.50 23.20 0.70 846,500
DYNO Dynea Pakistan Limited 94.10 97.50 94.05 97.03 -1.97 5,500
EPCL Engro Polymer and Chemicals Limited 37.22 37.22 36.50 36.73 -0.05 2,478,000
GGL Ghani Global Holdings Limited 15.25 15.40 14.61 14.86 -0.31 778,000
ICI I.C.I. Pakistan Limited 626.01 655.77 622.00 655.77 31.22 355,550
ICL Ittehad Chemical Limited 24.00 24.10 23.50 23.88 -0.09 67,500
LOTCHEM Lotte Chemical Pakistan Limited 14.71 14.90 14.60 14.64 0.00 5,708,500
NICL Nimir Industrial Chemicals Limited 56.70 56.96 56.70 56.96 2.71 1,500
NRSL Nimir Resins Limited 7.25 7.40 7.20 7.24 -0.01 827,000
PAKOXY Pakistan Oxygen Limited 166.00 173.00 166.00 172.81 6.81 6,400
PPVC Pakistan PVC Limited 2.90 3.00 2.84 2.96 0.00 4,500
SITC Sitara Chemical Industries Limited 285.50 287.80 285.00 286.55 3.78 3,200
SPL Sitara Peroxide Limited 21.50 22.64 21.50 22.62 1.05 456,500
WAHN Wah Noble Chemicals Limited 230.00 239.00 229.00 236.75 3.75 600
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 9.13 9.50 9.13 9.50 0.15 755,500
HIFA HBL Investment Fund 3.55 3.55 3.55 3.55 0.02 6,000
TSMF Tri-Star Mutual Fund Limited 4.30 4.30 4.30 4.30 -0.09 500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 99.25 101.50 99.00 100.00 1.08 230,700
AKBL Askari Bank Limited 18.61 19.05 18.61 19.00 0.31 3,998,500
BAFL Bank Al-Falah Limited 46.75 47.39 46.75 46.88 0.16 217,000
BAHL Bank Al-Habib Limited 78.99 79.35 78.50 78.99 0.48 190,000
BOK Bank Of Khyber Limited 12.51 12.99 12.50 12.96 0.01 35,000
BOP Bank Of Punjab Limited 11.66 12.18 11.62 11.94 0.15 14,831,000
BIPL Bankislami Pakistan Limited 11.76 12.00 11.50 11.66 -0.08 979,000
FABL Faysal Bank Limited 19.71 19.99 19.01 19.45 -0.35 1,932,000
HBL Habib Bank Limited 155.89 156.70 153.01 156.01 2.07 1,331,600
HMB Habib Metropolitan Bank Limited 37.00 37.50 36.55 37.00 0.00 97,500
JSBL JS Bank Limited 5.60 5.61 5.52 5.57 0.08 92,000
MCB MCB Bank Limited 212.99 213.00 210.04 212.72 -0.01 531,000
MEBL Meezan Bank Limited 91.50 92.00 89.98 90.61 0.59 406,000
NBP National Bank Of Pakistan 44.55 45.15 44.20 44.63 0.56 2,082,000
SILK Silkbank Limited 1.08 1.08 1.02 1.04 0.00 407,500
SNBL Soneri Bank Limited 10.00 10.25 10.00 10.08 0.33 9,538,500
SCBPL Standard Chartered Bank Limited 23.95 23.95 23.25 23.25 0.25 6,500
SMBL Summit Bank Limited 1.19 1.19 1.07 1.11 0.01 370,500
UBL United Bank Limited 170.00 172.00 166.11 169.09 1.29 650,400
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 10.71 11.00 10.61 10.83 0.07 678,500
ASTL Amreli Steels Ltd. 38.45 38.90 37.16 38.13 0.11 1,034,500
BCL Bolan Casting Limited 51.80 51.80 51.80 51.80 0.00 500
CSAP Crescent Steel & Allied Products Limited 56.03 57.75 54.72 54.85 -2.74 376,000
DADX Dadex Eternit Limited 26.00 26.25 26.00 26.25 0.24 2,000
DSL Dost Steels Limited 5.47 5.71 5.41 5.54 0.15 752,500
DKL Drekkar Kingsway Limited 2.04 2.44 2.03 2.31 0.22 7,500
HSPI Huffaz Seamless Pipe Industries Limited 16.75 16.75 16.50 16.50 0.00 2,000
INIL International Industries Limited 99.10 101.95 98.50 99.16 0.44 869,500
ISL International Steels Limited 56.70 58.15 56.25 57.15 0.68 1,755,000
ITTEFAQ Ittefaq Iron Industries Limited 10.20 10.45 10.15 10.35 0.24 135,000
KSBP K.S.B. Pumps Co. Limited 167.00 168.00 163.00 164.40 -1.74 3,600
MSCL Metropolitan Steel Corporation Limited 12.50 12.50 12.50 12.50 -0.40 500
MUGHAL Mughal Iron and Steel Industries Limited 43.95 44.65 42.90 43.16 -0.72 767,000
PECO Pakistan Engineering Company Limited 122.00 122.00 114.11 115.00 -5.01 1,000
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 33.44 33.44 32.40 32.83 -1.26 18,000
ENGRO Engro Corporation Limited 327.75 331.98 326.00 326.66 -1.07 629,700
EFERT Engro Fertilizers Limited 74.00 74.80 73.30 74.47 0.22 1,572,500
FATIMA Fatima Fertilizer Company Limited 27.00 27.39 26.92 27.01 0.01 180,000
FFBL Fauji Fertilizer Bin Qasim Limited 21.75 22.70 21.67 22.33 0.34 1,543,500
FFC Fauji Fertilizer Company Limited 106.50 106.50 104.50 105.29 -0.58 624,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 14.90 15.66 14.45 15.43 0.77 839,000
PREMA At-Tahur Limited 22.25 22.50 21.56 21.96 -0.11 192,500
CLOV Clover Pakistan Limited 132.00 140.85 131.00 134.86 -1.43 76,000
FFL Fauji Foods Limited 15.44 16.20 15.33 15.86 0.30 13,577,000
FCEPL Frieslandcampins Engro Foods Limited 81.75 82.75 80.99 82.16 1.11 226,000
GLPL Gillette Pakistan Limited 191.73 191.74 191.73 191.74 -10.08 1,100
MFL Matco Foods Limited 28.75 29.09 28.20 28.31 0.06 1,531,500
MFFL Mitchells Fruit Farms Limited 280.00 280.00 280.00 280.00 -1.70 1,000
MUREB Murree Brewery Company Limited 699.00 699.00 690.00 690.00 -9.99 700
NATF National Foods Limited 233.00 238.00 231.20 237.10 5.61 8,500
NESTLE Nestle Pakistan Limited 8,100.00 8,100.00 8,100.00 8,100.00 20.00 120
QUICE Quice Food Limited 4.49 4.75 3.93 4.02 -0.32 4,265,500
SHEZ Shezan International Limited 479.07 496.00 479.07 496.00 -7.89 400
SCL Shield Corporation Limited 272.49 272.49 272.49 272.49 11.73 100
TREET Treet Corporation Limited 22.41 23.20 22.40 22.92 0.51 609,000
ZIL ZIL Limited 124.00 126.00 115.90 115.95 -6.04 4,000
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 7.20 7.69 6.91 7.42 0.28 2,859,500
FRCL Frontier Ceramics Limited 12.75 14.75 12.75 14.72 0.97 5,000
GHGL Ghani Glass Limited 54.25 54.80 53.65 54.16 -0.04 44,000
GGGL Ghani Global Glass Limited 12.57 13.50 12.50 13.05 0.32 518,500
GVGL Ghani Value Glass Limited 44.69 45.46 44.00 45.28 1.98 30,500
GVGLR3 Ghani Value(R) 32.56 34.93 32.56 34.31 1.04 34,500
STCL Shabbir Tiles and Ceramics Limited 11.75 12.05 11.55 11.60 -0.11 398,500
TGL Tariq Glass Industries Limited 106.37 106.37 106.37 106.37 5.06 682,500
INSURANCE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 44.00 44.50 43.50 43.94 0.15 1,348,500
AGIC Askari General Inusrance Company Limited 24.51 24.51 24.51 24.51 -0.49 500
ALAC Askari Life Assurance Company Limited 8.00 8.90 8.00 8.40 0.50 7,500
CENI Century Insurance Company Limited 19.50 20.00 19.00 20.00 0.50 1,500
CSIL Crescent Star Insurance Company Limited 2.35 2.72 2.35 2.53 0.14 767,500
CYAN Cyan Limited 33.01 34.20 32.90 34.20 1.50 4,000
EFUG EFU General Insurance Limited 124.00 126.10 122.99 124.24 3.23 15,500
EFUL EFU Life Assurance Limited 199.00 199.00 199.00 199.00 1.99 200
HICL Habib Insurance Company Limited 10.81 10.81 10.80 10.80 -0.69 1,500
IGIHL IGI Holdings Limited 245.00 246.00 231.05 236.28 -5.14 43,800
IGIL IGI Life Insurance Company Limited 25.20 25.51 25.20 25.51 1.21 24,000
JGICL Jubilee General Insurance Company Limited 57.00 57.00 57.00 57.00 0.19 500
PAKRI Pakistan Reinsurance Company Limited 35.00 35.50 35.00 35.50 0.70 26,000
PIL PICIC Insurance Limited 1.14 1.15 1.06 1.06 0.01 14,000
PINL Premier Insurance Limited 5.30 5.30 5.30 5.30 -0.20 12,000
SHNI Shaheen Insurance Company Limited 3.82 3.82 3.75 3.75 0.04 9,000
TPLI TPL Insurance Limited 26.35 26.35 26.35 26.35 0.80 10,000
UNIC United Insurance Company of Pakistan Limited 9.31 9.58 9.31 9.55 0.11 12,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 24.50 24.50 24.50 24.50 1.02 500
AHL Arif Habib Limited 60.01 62.49 60.01 61.58 1.71 103,500
BIPLS BIPL Securities Limited 7.89 7.89 7.89 7.89 0.53 500
DEL Dawood Equities Limited 4.06 4.25 4.06 4.25 -0.55 1,500
DAWH Dawood Hercules Corporation Limited 146.45 150.00 146.45 148.15 1.70 58,000
EFGH EFG Hermes Pakistan Limited 24.30 24.30 24.30 24.30 1.15 2,500
ESBL Escorts Investment Bank Limited 11.99 12.25 11.84 12.06 0.15 263,000
FCSC First Capital Securites Corporation Limited 1.36 1.38 1.25 1.27 -0.02 470,000
FCIBL First Credit & Invest Bank Limited 4.05 4.05 4.05 4.05 0.05 3,000
FDIBL First Dawood Investment Bank Limited 2.10 2.15 1.92 2.10 0.04 444,500
FNEL First National Equities Limited 22.37 22.37 22.37 22.37 1.06 151,000
ICIBL Invest Capital Investment Bank Limited 0.91 0.95 0.81 0.94 0.03 208,500
JSCL Jahangir Siddiqui Company Limited 12.82 13.17 12.62 12.77 0.02 1,130,500
JSGCL JS Global Capital Limited 110.23 110.61 110.23 110.23 -7.57 10,500
JSIL JS Investments Limited 17.50 18.00 17.50 17.95 0.45 8,500
NEXT Next Capital Limited 14.40 14.40 12.87 12.87 -1.00 73,500
PSX Pakistan Stock Exchange Limited 13.82 14.25 13.81 14.01 0.21 1,524,000
PASL Pervez Ahmed Consultancy Services Limited 1.00 1.12 1.00 1.02 -0.02 413,000
SIBL Security Investment Bank Limited 6.21 6.21 6.21 6.21 1.00 500
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 2.43 3.10 2.43 2.94 0.09 4,000
OLPL Orix Leasing Pakistan Limited 28.49 28.70 28.00 28.00 -0.49 153,000
SPLC Saudi Pak Leasing Company Limited 0.96 1.03 0.91 1.00 -0.04 17,500
SLL SME Leasing Limited 2.00 2.00 2.00 2.00 -0.78 1,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 2,044.99 2,059.00 2,044.99 2,058.80 9.68 380
LEUL Leather Up Industries Limited 16.00 16.68 14.90 15.00 -0.68 8,000
SRVI Service Industries Limited 829.99 830.00 816.50 816.50 10.50 1,400
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 157.89 157.89 157.89 157.89 5.94 1,000
ECOP Ecopack Limited 16.42 16.42 16.42 16.42 1.00 182,000
GAMON Gammon Pakistan Limited 13.40 13.76 13.05 13.05 0.29 12,000
MACFL Macpac Films Limited 14.65 15.20 14.65 15.20 0.90 4,500
PACE Pace (Pakistan) Limited 2.65 2.73 2.54 2.66 0.17 1,714,500
SHFA Shifa International Hospitals Limited 272.61 272.61 261.00 267.77 8.14 31,000
STPL Siddiqsons Tin Plate Limited 12.51 12.97 12.50 12.64 0.17 738,500
SPEL Synthetic Products Enterprises Limited 37.00 37.21 36.75 37.00 -1.50 19,000
TPLP TPL Properties Limited 8.00 8.00 8.00 8.00 0.00 51,000
TRIPF Tri-Pack Films Limited 81.00 82.95 81.00 82.57 2.47 34,000
UBDL United Brands Limited 22.49 22.49 21.00 21.24 -0.25 21,500
UDPL United Distributors Pakistan Limited 34.89 34.89 33.00 33.02 -0.86 6,500
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 8.00 8.20 8.00 8.20 0.20 2,500
FECM First Elite Capital Modaraba 1.72 3.25 1.72 2.92 0.28 101,000
FEM First Equity Modarba 2.89 3.00 2.56 2.98 0.24 42,500
FHAM First Habib Modarba Limited 9.69 9.69 9.50 9.50 0.10 13,000
FIMM First Imrooz Modaraba Limited 79.18 79.18 79.18 79.18 0.00 100
PAKMI First Pakistan Modarba 1.65 1.70 1.43 1.46 -0.37 18,500
FPRM First Paramount Modaraba 6.10 6.10 6.00 6.00 0.15 3,000
PMI First Prudential Modarba 1.31 1.31 1.11 1.28 0.05 36,000
FPJM First Punjab Modarba 2.65 2.65 2.65 2.65 0.20 5,000
FTMM First Treet Manufacturing Modarba 13.05 13.05 13.00 13.05 -0.65 71,000
FUDLM First UDL Modarba 8.45 9.35 8.45 9.35 1.00 119,000
KASBM KASB Modaraba 1.39 1.39 1.20 1.20 -0.06 6,000
MODAM Modaraba Al - Mali 3.27 3.27 3.27 3.27 0.00 500
ORIXM Orix Modaraba 16.70 16.70 16.70 16.70 0.00 2,000
PIM Popular Islamic Modaraba 4.00 4.00 3.10 3.10 -0.90 1,500
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 1,349.50 1,358.95 1,324.01 1,328.36 -8.25 94,600
OGDC Oil and Gas Development Company Limited 130.48 135.99 130.35 135.19 5.34 10,854,100
POL Pakistan Oilfields Limited 442.00 453.00 439.20 440.67 1.34 407,600
PPL Pakistan Petroleum Limited 126.50 130.64 126.09 130.64 6.22 8,893,700
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 383.50 384.00 380.00 380.44 1.31 56,200
BPL Burshane LPG (Pakistan) Limited 32.97 33.25 31.76 33.25 0.50 4,000
HASCOLR1 Hascol Petre(R) 12.66 12.66 12.66 12.66 -1.00 794,000
HASCOL Hascol Petroleum Limited 26.00 26.49 25.40 25.55 -1.09 4,162,500
HTL Hi-Tech Lubricants Limited 35.00 35.90 33.86 34.15 -0.79 584,000
PSO Pakistan State Oil Company Limited 191.25 197.60 191.25 196.23 5.49 1,985,600
SHEL Shell Pakistan Limited 194.08 201.00 194.00 197.41 3.37 116,300
SNGP Sui Northern Gas Pipelines Limited 76.00 79.53 75.98 78.97 3.22 5,394,500
SSGC Sui Southern Gas Company Limited 22.29 23.27 22.21 23.23 1.06 6,597,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 52.33 53.25 52.00 52.01 0.15 58,500
CPPL Cherat Packaging Limited. 123.10 126.48 122.05 122.42 0.88 60,500
MERIT Merit Packaging Limited 15.00 15.35 14.91 15.11 0.14 74,000
PKGS Packages Limited 423.01 445.00 421.00 434.29 4.30 65,400
PPP Pakistan Paper Prouducts Limited 86.02 86.02 84.01 84.01 -2.01 400
RPL Roshan Packages Limited 20.30 21.10 20.05 21.10 1.00 395,500
SEPL Security Paper Limited 117.75 120.00 117.50 119.69 1.94 20,500
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 455.00 457.00 450.01 455.71 0.71 6,500
AGP AGP Limited 92.01 94.00 92.01 93.32 1.14 72,000
FEROZ Ferozsons Laboratories Limited 215.00 221.25 214.50 216.58 1.29 119,900
GLAXO GlaxoSmithKline (Pakistan) Limited 180.00 181.49 177.00 178.38 -1.75 253,400
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 287.45 298.20 285.00 291.73 4.28 44,000
HINOON Highnoon Laboratories Limited 580.00 581.00 576.05 579.00 -4.33 7,200
IBLHL IBL HealthCare Limited 68.64 68.64 68.64 68.64 3.26 3,000
SEARL The Searle Company Limited 194.51 197.01 193.05 194.28 0.14 1,201,800
WYETH Wyeth Pakistan Limited 860.00 863.00 832.00 859.33 36.33 1,200
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 28.00 28.00 26.75 26.86 -1.08 8,000
EPQL Engro Powergen Qadirpur Limited 25.24 25.75 25.00 25.40 0.22 85,000
HUBC Hub Power Company Limited 90.60 91.79 89.80 90.88 0.38 5,636,000
KEL K-Electric Limited 4.48 4.50 4.31 4.40 0.02 3,794,000
KOHE Kohinoor Energy Limited 39.50 39.50 39.50 39.50 0.11 4,500
KAPCO Kot Addu Power Company Limited 31.35 32.34 31.35 31.99 0.64 883,000
LPL Lalpir Power Limited 14.36 14.89 14.05 14.11 -0.25 1,423,500
NCPL Nishat Chunian Power Limited 19.60 19.60 19.25 19.49 -0.07 294,500
NPL Nishat Power Limited 30.72 30.75 30.00 30.03 -0.98 27,000
PKGP PAKGEN Power Limited 18.92 18.92 18.00 18.19 0.27 144,500
SPWL Saif Power Limited 21.50 21.50 21.50 21.50 -0.49 2,500
TSPL Tri-Star Power Limited 3.45 3.50 3.45 3.50 0.18 3,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 12.00 12.25 11.00 12.07 0.07 189,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 120.06 124.50 119.02 123.44 3.75 1,358,000
BYCO Byco Petroleum Pakistan Limited 7.32 7.60 7.32 7.48 0.11 1,311,000
NRL National Refinery Limited 148.98 155.40 147.60 153.09 4.44 746,800
PRL Pakistan Refinery Limited 24.00 25.03 23.80 24.79 0.95 3,432,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.90 3.08 2.90 2.99 0.03 23,500
ADAMS Adam Sugar Mills Limited 23.43 23.43 23.43 23.43 1.03 500
AABS Al-Abbas Sugar Mills Limited 236.00 245.00 236.00 244.48 2.97 6,400
ANSM Ansari Sugar Mills Limtied 7.00 7.00 7.00 7.00 0.15 1,000
CHAS Chashma Sugar Mills Limited. 62.00 63.00 61.30 61.40 -0.08 16,000
DWSM Dewan Sugar Mills Limited 3.76 4.19 3.67 3.73 -0.03 19,000
FRSM Faran Sugar Mills Limited 89.00 89.00 85.00 85.75 -0.24 8,500
HABSM Habib Sugar Mills Limited 42.38 42.98 41.75 41.89 0.13 41,500
HWQS Haseeb Waqas Sugar Mills Limited 2.75 3.00 2.70 2.94 0.00 16,000
HSM Husein Sugar Mills Limited 18.61 19.00 18.30 18.58 -0.41 23,000
IMSL Imperial Sugar Limited 14.25 15.00 14.25 15.00 0.01 6,000
JSML Jauharabad Sugar Mills Limited 20.50 21.28 20.49 21.28 1.01 37,000
MRNS Mehran Sugar Mills Limited 89.40 90.00 89.40 90.00 2.85 2,500
MIRKS Mirpurkhas Sugar Mills Limited 114.36 114.36 103.48 104.50 -4.42 21,000
NONS Noon Sugar Mills Limited 64.00 66.00 64.00 64.00 1.00 3,000
SKRS Sakrand Sugar Mills Limited 14.51 14.90 14.15 14.61 0.10 72,500
SHSML Shahmurad Sugar Mills Limited 126.50 130.63 126.50 130.03 5.62 40,000
SHJS Shahtaj Sugar Mills Limited 83.79 92.59 83.79 92.59 4.40 12,500
SML Shakarganj Limited 38.49 38.49 38.48 38.48 1.17 3,500
SASML Sind Abadgar Sugar Mills Limited 21.00 21.01 21.00 21.00 -1.00 2,000
SYNTHETIC & RAYON (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRPOL Tri-Star Polyester Limited 9.71 10.11 9.71 9.94 0.24 141,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 36.99 38.51 36.70 38.12 1.44 12,938,000
HUMNL Hum Network Limited 3.27 3.45 3.26 3.36 0.01 730,000
MDTL Media Times Limited 1.17 1.24 1.17 1.19 -0.03 15,000
NETSOL NetSol Technologies Limited 72.90 73.52 70.00 72.50 0.72 698,500
PAKD Pak Datacom Limited 45.49 47.69 45.49 47.00 1.58 7,500
PTC Pakistan Telecommunication Company Limited 9.98 10.12 9.65 9.68 -0.13 3,707,500
SYS Systems Limited 125.00 126.00 123.11 125.05 1.04 314,000
TELE Telecard Limited 1.72 1.80 1.72 1.75 0.04 60,000
TPL TPL Corp Limited 5.15 5.15 4.80 4.83 0.01 391,000
TRG TRG Pakistan Limited 24.01 24.60 24.01 24.24 0.23 6,353,000
WTL WorldCall Telecom Limited 1.38 1.41 1.35 1.39 0.01 2,095,000
TEXTILE COMPOSITE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ANTM AN Textile Mills Limited 8.40 8.40 8.40 8.40 -0.60 500
ADMM Artistic Denim Mills Limited 63.00 64.00 63.00 63.02 -1.83 6,500
ANL Azgard Nine Limited 13.29 13.40 12.97 13.06 -0.01 199,000
BTL Blessed Textile Mills Limited 260.00 260.00 260.00 260.00 -1.00 200
CRTM Crescent Textile Mills Limited 23.90 24.40 23.90 23.99 0.36 29,500
DLL Dawood Lawrancepur Limited 194.56 209.50 194.56 204.75 -0.05 1,500
FASM Faisal Spinning Mills Limited 285.00 285.00 280.00 285.00 5.00 1,200
FML Feroze 1888 Mills Limited 96.00 97.00 96.00 96.00 -0.35 25,000
GATM Gul Ahmed Textile Mills Limited 47.00 48.50 46.65 48.28 1.28 1,873,500
HAEL Hala Enterprises Limited 5.50 5.50 5.00 5.00 -0.50 20,000
ILP Interloop Limited 59.94 59.94 57.90 58.08 -0.90 537,500
KOIL Kohinoor Industries Limited 3.39 3.45 3.30 3.35 0.11 7,500
KML Kohinoor Mills Limited 41.00 41.00 40.00 40.25 -0.75 3,000
KTML Kohinoor Textile Mills Limited 40.49 41.40 39.42 40.88 0.59 1,322,500
MSOT Masood Textile Mills Limited 68.09 73.50 68.09 73.50 3.50 3,500
MTIL Mian Textile Industries Limited 2.89 2.90 2.52 2.52 0.00 12,000
NCL Nishat Chunian Limited 38.94 40.60 38.55 40.42 1.45 1,532,000
NML Nishat Mills Limited 103.70 108.38 102.30 108.38 5.16 2,004,500
REDCO Redco Textiles Limited 5.51 5.51 5.51 5.51 0.01 500
REWM Reliance Weaving Mills Limited 32.10 32.90 32.00 32.40 -0.58 6,500
SFL Sapphire Fibers Limited 936.99 936.99 934.00 936.99 44.35 350
SAPT Sapphire Textile Mills Limited 1,000.00 1,079.98 996.37 1,059.99 11.18 620
ZAHID Zahidjee Textile Mills Limited 19.99 20.00 19.99 20.00 0.00 15,500
TEXTILE SPINNING (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.85 1.05 0.85 0.91 0.00 384,000
ASTM Asim Textile Mills Limited 6.62 6.80 6.51 6.57 -0.19 16,500
BILF Bilal Fibres Limited 1.45 1.45 1.45 1.45 0.02 3,500
CWSM Chakwal Spinning Mills Limited 2.60 2.77 2.50 2.68 0.01 94,500
CTM Colony Textile Mills Limited 3.12 3.20 3.12 3.20 0.00 21,500
DSIL D.S. Industires Limited 2.00 2.15 2.00 2.11 0.05 121,500
DFSM Dewan Farooque Spinning Mills Limited 2.21 2.21 2.00 2.01 -0.01 209,000
DWTM Dewan Textile Mills Limited 1.10 1.10 0.95 0.99 -0.11 4,000
DINT Din Textile Mills Limited 97.24 97.24 97.24 97.24 4.63 2,000
GADT Gadoon Textile Mills Limited 186.30 186.30 180.00 180.00 -0.90 700
HIRAT Hira Textile Mills Limited 4.04 4.10 3.95 4.04 -0.09 46,500
IDRT Idrees Textile Mills Limited 13.80 13.99 13.50 13.50 0.46 2,000
JDMT Janana-de-Malucho Textile Mills Limited 59.00 62.00 59.00 62.00 0.00 1,500
KOSM Kohinoor Spinning Mills Limited 2.26 2.37 2.20 2.23 -0.01 79,500
MQTM Maqbool Textile Mills Limited 35.00 35.00 35.00 35.00 -0.13 3,500
NCML Nazir Cotton Mills Limited 2.41 2.41 2.41 2.41 -0.09 500
PRET Premium Textile Mills Limited 233.00 233.00 233.00 233.00 -7.22 300
RAVT Ravi Textile Mills Limited 3.00 3.99 3.00 3.99 0.99 3,000
RUBY Ruby Textile Mills Limited 3.84 4.00 3.70 3.82 -0.02 5,000
SAIF Saif Textile Mills Limited 15.55 16.29 15.55 16.24 0.21 5,000
SSML Saritow Spinning Mills Limited 3.86 4.25 3.60 4.25 0.25 37,000
SERT Service Industries Textile Limited 9.21 9.50 9.21 9.50 0.00 8,000
SHDT Shadab Textile Mills Limited 30.96 30.96 30.00 30.19 -0.81 10,500
SUTM Sunrays Textile Mills Limited 208.00 208.00 208.00 208.00 0.00 100
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 6.45 6.90 6.45 6.64 0.74 30,000
STJT Shahtaj Textile Mills Limited 147.69 147.69 147.68 147.68 6.50 1,000
YOUW Yousuf Weaving Mills Limited 3.65 3.68 3.54 3.56 0.01 167,000
ZTL Zephyr Textile Limited 7.61 7.95 7.60 7.75 -0.65 12,000
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 289.99 289.99 273.10 280.09 0.09 3,100
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.28 7.39 7.12 7.16 0.07 1,612,500
PIBTL Pakistan International Bulk Terminal Limited 11.70 11.90 11.45 11.84 0.38 3,246,000
PICT Pakistan International Container Terminal Limited 190.00 191.94 190.00 191.62 1.63 700
PNSC Pakistan National Shipping Corporation Limited 92.50 93.00 91.26 91.26 0.26 2,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 162.97 162.97 162.97 162.97 7.76 500
SSOM S.S. Oil Mills Limited 27.15 27.22 27.15 27.22 1.29 21,500
UNITY Unity Foods Limited 15.10 15.43 14.80 15.36 0.46 28,273,000
FUTURE CONTRACTS (Number of traded companies in sector: 46)
Symbol Company Name Open High Low Close Change Volume
HBL-DEC   154.56 157.00 154.56 156.46 1.83 35,500
PIBTL-DEC   11.70 11.98 11.50 11.90 0.35 1,112,000
FFC-DEC   106.00 106.01 105.11 105.90 0.00 53,500
NETSOL-DEC   72.00 73.50 72.00 72.70 0.66 214,500
PIOC-DEC   31.10 31.34 30.40 30.59 -0.15 763,500
FCCL-DEC   16.76 17.45 16.76 16.95 -0.04 2,132,500
HUBC-DEC   91.00 92.88 90.10 91.69 0.54 196,000
PSO-DEC   193.00 198.70 192.80 197.17 5.13 1,383,000
ASTL-DEC   38.47 39.10 37.56 38.30 0.10 647,000
POL-DEC   447.00 454.00 443.00 444.52 4.52 17,000
NBP-DEC   44.41 45.35 44.29 44.86 0.51 469,000
MLCF-DEC   24.44 24.50 22.94 23.12 -1.02 7,329,000
SSGC-DEC   22.50 23.55 22.47 23.51 1.08 4,346,000
DCR-DEC   12.25 12.58 12.25 12.58 0.99 71,000
GATM-DEC   47.50 48.75 47.00 48.58 1.10 157,000
KEL-DEC   4.49 4.52 4.39 4.41 -0.01 1,529,000
BOP-DEC   11.97 12.22 11.47 11.99 0.15 2,952,500
EPCL-DEC   37.30 37.34 36.65 36.93 -0.07 344,500
OGDC-DEC   130.50 136.22 130.50 135.96 6.22 2,027,000
FFBL-DEC   22.02 22.75 21.86 22.33 0.12 285,500
LOTCHEM-DEC   14.75 14.90 14.67 14.72 0.00 2,001,000
PSMC-DEC   263.00 264.53 255.10 256.72 -7.81 332,500
CHCC-DEC   52.99 53.62 52.11 52.72 0.16 692,000
EFERT-DEC   74.80 75.00 74.00 74.64 0.28 77,000
HASCOL-DEC   24.59 25.65 24.53 24.56 -1.26 6,716,000
NML-DEC   103.50 109.05 103.05 109.05 5.19 524,500
UBL-DEC   168.45 173.74 168.25 170.04 3.78 7,000
DGKC-DEC   75.80 76.99 75.50 76.03 0.33 2,117,000
ATRL-DEC   120.48 125.05 119.53 124.11 3.83 1,576,500
PPL-DEC   126.00 131.05 126.00 131.05 6.24 1,771,500
GTYR-DEC   58.56 59.40 57.80 58.09 0.72 155,000
TRG-DEC   24.24 24.80 24.18 24.35 0.23 6,699,000
PAEL-DEC   27.65 28.40 27.41 28.21 0.73 6,035,000
ISL-DEC   57.20 58.51 56.50 57.44 0.53 1,946,000
SEARL-DEC   195.00 198.10 194.00 195.88 0.47 663,500
ENGRO-DEC   329.90 333.85 327.99 328.37 -0.81 100,500
DOL-DEC   22.61 23.53 22.61 23.31 0.58 406,500
KAPCO-DEC   31.90 32.50 31.81 32.14 0.54 82,500
FFL-DEC   15.45 16.28 15.42 15.93 0.24 6,589,000
FCEPL-DEC   82.00 83.98 81.00 82.60 0.98 48,500
MUGHAL-DEC   44.33 44.86 43.06 43.42 -0.82 173,500
NRL-DEC   149.15 155.40 149.00 153.44 4.11 624,000
UNITY-DEC   15.20 15.54 14.85 15.43 0.43 14,312,000
NCL-DEC   38.70 40.85 38.70 40.74 1.50 530,000
INIL-DEC   99.50 102.48 99.25 99.71 -0.04 263,000
LUCK-DEC   426.00 430.99 421.50 424.82 2.77 266,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2019 KSEStocks Dot Com | Privacy Policy