ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, June 18, 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 June 18, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 35,166.09 35,187.11 34,608.61 34,681.72 -487.10 82,051,800
KSE-30 KSE-30 Index 16,594.64 16,604.78 16,311.40 16,354.85 -239.66 55,665,160
KSE-ALL KSE All Share Index 25,657.92 25,669.71 25,282.10 25,359.99 -297.53 104,130,390
KSE-MI30 KSE Meezan Index 56,305.17 56,310.26 55,075.53 55,245.93 -1,058.65 56,648,660
KSE-MIALL KSE Islamic All Share Index 16,478.97 16,485.08 16,205.51 16,231.07 -249.54 69,179,850
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 330.00 336.00 319.50 320.17 -13.33 7,650
ATLH Atlas Honda Limited 325.00 325.00 310.00 310.00 -15.00 5,600
DFML Dewan Farooque Motors Limited 7.85 7.85 7.21 7.33 -0.40 97,000
GHNL Ghandara Nissan Limited 58.51 59.40 57.10 57.47 -0.94 78,800
GHNI Ghandhara Industries Limited 100.49 100.50 97.51 98.13 -1.06 43,900
GAIL Ghani Automobile Industries Limited 3.80 4.01 3.80 3.89 0.01 84,000
HINO HinoPak Motors Limited 313.11 315.00 310.01 315.00 -10.00 900
HCAR Honda Atlas Cars (Pakistan) Limited 166.02 166.99 160.00 160.68 -5.34 97,900
INDU Indus Motor Company Limited 1,150.11 1,175.00 1,150.11 1,164.91 -6.64 1,100
MTL Millat Tractors Limited 837.00 843.99 825.00 839.68 -3.66 4,300
PSMC Pak Suzuki Motor Company Limited 284.01 284.85 268.35 270.74 -11.67 62,900
SAZEW Sazgar Engineering Works Limited 228.16 236.90 228.00 233.94 -5.06 9,800
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 197.00 197.00 197.00 197.00 -2.08 2,000
ATBA Atlas Battery Limited 109.99 109.99 104.60 106.32 0.56 15,300
EXIDE Exide Pakistan Limited 145.60 145.60 142.01 142.97 -2.11 700
GTYR General Tyre and Rubber Co. of Pakistan Limited 65.90 65.90 59.64 59.64 -3.13 1,512,000
LOADS Loads Limited 15.55 15.55 15.17 15.24 -0.31 67,000
THALL Thal Limited 378.11 385.00 376.15 382.00 -4.10 10,200
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 46.00 46.00 45.60 45.60 -2.40 2,000
PAEL Pak Elektron Limited 22.00 22.35 21.10 21.43 -0.54 3,534,500
PCAL Pakistan Cables Limited 140.89 140.89 140.89 140.89 0.00 100
WAVES Waves Singer Pakistan Limited 23.76 24.60 23.70 23.81 -0.92 33,000
CEMENT (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 83.00 83.95 80.00 80.08 -2.97 25,300
BWCL Bestway Cement Limited 105.00 105.00 103.03 103.26 -3.81 3,100
CHCC Cherat Cement Company Limited 34.22 35.24 32.77 33.13 -1.36 947,500
DGKC D.G. Khan Cement Company Limited 60.90 63.40 58.40 58.99 -2.48 3,152,500
DCL Dewan Cement Limited 8.78 8.99 8.51 8.64 -0.21 1,146,500
FCCL Fauji Cement Company Limited 16.30 16.80 15.92 16.08 -0.46 2,859,000
FECTC Fecto Cement Limited 20.50 21.00 20.32 20.40 0.08 29,000
FLYNG Flying Cement Company Limited 14.80 14.89 13.20 13.99 -0.01 7,000
GWLC Gharibwal Cement Limited 11.11 11.50 11.11 11.29 -0.21 19,000
JVDC Javedan Corporation Limited 29.40 29.40 29.00 29.00 -0.40 7,500
KOHC Kohat Cement Limited 59.75 59.80 56.33 56.86 -2.43 464,500
LUCK Lucky Cement Limited 406.90 413.00 398.00 400.70 -7.99 658,300
MLCF Maple Leaf Cement Factory Limited 25.98 27.30 25.07 25.29 -1.09 14,727,500
PIOC Pioneer Cement Limited 24.70 25.48 23.90 24.01 -1.14 3,488,500
POWER Power Cement Limited 7.00 7.00 6.55 6.66 -0.17 334,000
THCCL Thatta Cement Company Limited 10.20 10.43 9.81 10.00 -0.49 21,000
CHEMICAL (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 2.90 2.94 2.82 2.83 -0.04 265,000
AKZO Akzo Nobel Pakistan Limited 111.11 111.11 109.00 109.00 -3.57 2,300
ARPL Archroma Pakistan Limited 483.00 486.10 482.15 483.55 -11.45 1,100
BUXL Buxly Paints Limited 42.11 46.48 42.06 42.06 -2.21 30,000
DOL Descon Oxychem Limited 17.15 17.68 16.60 16.86 -0.50 2,050,500
EPCL Engro Polymer and Chemicals Limited 28.10 28.70 27.03 27.50 -0.58 3,652,000
GGL Ghani Gases Limited 8.50 8.68 8.25 8.46 0.12 79,500
ICI I.C.I. Pakistan Limited 520.00 524.00 510.01 519.52 -4.42 1,250
ICL Ittehad Chemical Limited 28.60 28.60 28.25 28.38 -0.48 19,000
LOTCHEM Lotte Chemical Pakistan Limited 15.50 15.50 14.86 14.99 -0.31 1,340,500
NRSL Nimir Resins Limited 6.04 6.08 5.75 5.84 -0.11 533,500
PGCL Pakistan Gum and Chemiclas Limited 109.44 109.44 109.44 109.44 5.20 1,200
PAKOXY Pakistan Oxygen Limited 157.10 164.98 157.10 164.00 -0.90 2,700
PPVC Pakistan PVC Limited 3.50 3.50 3.50 3.50 -0.80 500
SARC Sardar Chemical Industries Limited 15.75 15.75 15.75 15.75 -1.00 1,000
SITC Sitara Chemical Industries Limited 309.00 309.99 309.00 309.37 -0.63 400
SPL Sitara Peroxide Limited 21.25 21.70 20.31 20.49 -0.88 192,500
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 6.98 7.00 6.85 7.00 0.20 71,000
HIFA HBL Investment Fund 3.10 3.10 3.10 3.10 0.00 20,500
COMMERCIAL BANKS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 104.05 105.00 101.26 103.60 -1.43 51,300
AKBL Askari Bank Limited 20.00 20.00 19.21 19.21 -1.01 225,500
BAFL Bank Al-Falah Limited 45.90 45.90 44.95 44.97 -0.32 1,125,500
BAHL Bank Al-Habib Limited 80.50 80.51 79.00 79.92 -0.82 805,500
BOP Bank Of Punjab Limited 9.60 9.65 9.40 9.45 -0.21 3,337,500
BIPL Bankislami Pakistan Limited 12.05 12.59 12.05 12.59 0.48 1,500
FABL Faysal Bank Limited 20.70 21.75 20.35 21.13 0.09 82,500
HBL Habib Bank Limited 123.50 124.00 122.56 122.92 -0.42 383,900
HMB Habib Metropolitan Bank Limited 37.02 37.50 37.01 37.38 -0.18 36,000
JSBL JS Bank Limited 4.19 4.45 4.16 4.40 0.06 115,000
MCB MCB Bank Limited 174.49 175.00 170.00 171.60 -3.45 180,700
MEBL Meezan Bank Limited 86.60 87.48 86.60 87.17 -0.28 265,000
NBP National Bank Of Pakistan 38.40 38.50 38.00 38.12 -0.38 105,500
SILK Silkbank Limited 0.93 0.95 0.92 0.92 -0.02 50,000
SMBL Summit Bank Limited 0.64 0.69 0.64 0.67 -0.01 18,000
UBL United Bank Limited 152.50 154.84 152.50 153.14 0.13 242,000
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 24.37 24.37 24.37 24.37 -1.28 500
ASL Aisha Steel Mills Limited 8.80 8.89 8.60 8.63 -0.23 152,500
ASLPS Aisha Steel Mills Limited (Preference Shares) 13.00 13.00 13.00 13.00 0.00 1,500
ASTL Amreli Steels Ltd. 25.00 25.38 24.50 24.81 -0.23 218,000
BCL Bolan Casting Limited 46.00 46.00 44.51 44.60 -2.07 3,500
CSAP Crescent Steel & Allied Products Limited 40.39 40.98 39.35 40.31 1.20 98,000
DSL Dost Steels Limited 3.83 3.89 3.65 3.70 -0.24 525,000
DKL Drekkar Kingsway Limited 2.30 2.88 2.30 2.88 0.12 4,500
HSPI Huffaz Seamless Pipe Industries Limited 13.31 13.40 13.01 13.18 -0.43 5,500
INIL International Industries Limited 89.00 89.00 82.89 83.57 -3.68 94,400
ISL International Steels Limited 40.00 40.34 38.27 38.33 -1.95 1,858,500
ITTEFAQ Ittefaq Iron Industries Limited 6.82 6.85 6.60 6.62 -0.28 92,500
KSBP K.S.B. Pumps Co. Limited 100.88 105.00 100.88 101.27 -4.91 3,400
MUGHAL Mughal Iron and Steel Industries Limited 26.55 27.10 25.93 26.08 -0.92 401,500
FERTILIZER (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 24.30 24.50 24.15 24.50 0.19 9,500
ENGRO Engro Corporation Limited 276.00 276.99 273.20 273.36 -2.67 250,900
EFERT Engro Fertilizers Limited 66.30 66.57 64.23 64.61 -1.67 1,280,500
FFBL Fauji Fertilizer Bin Qasim Limited 20.00 20.00 18.90 19.00 -0.68 523,000
FFC Fauji Fertilizer Company Limited 94.97 95.00 92.70 93.13 -1.54 258,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 13.73 13.74 13.40 13.48 -0.31 20,000
CLOV Clover Pakistan Limited 92.99 92.99 88.00 91.48 1.81 5,700
EFOODS Engro Foods Limited 50.75 51.00 49.80 49.98 -1.34 70,500
FFL Fauji Foods Limited 13.00 13.20 12.56 12.67 -0.46 1,181,000
MFL Matco Foods Limited 28.00 28.00 27.50 27.52 -0.12 47,000
NATF National Foods Limited 147.56 148.01 147.50 148.00 -5.19 53,600
NESTLE Nestle Pakistan Limited 6,701.01 6,797.00 6,640.51 6,752.29 -237.70 380
QUICE Quice Food Limited 3.25 3.25 3.16 3.16 -0.05 9,000
TREET Treet Corporation Limited 16.03 16.44 15.80 15.89 -0.59 109,500
UPFL Unilever Pakistan Foods Limited 5,441.00 5,599.00 5,438.75 5,438.75 -286.25 100
ZIL ZIL Limited 74.82 74.82 74.82 74.82 -3.93 500
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.41 5.41 4.55 4.56 -0.20 88,000
GHGL Ghani Glass Limited 44.80 44.80 44.11 44.16 -0.74 5,500
GGGL Ghani Global Glass Limited 6.51 6.51 6.22 6.34 -0.33 25,000
GVGL Ghani Value Glass Limited 37.00 37.00 36.01 36.32 -1.23 6,000
STCL Shabbir Tiles and Ceramics Limited 10.11 10.16 9.95 9.99 -0.18 102,500
TGL Tariq Glass Industries Limited 84.00 84.00 83.00 83.00 -2.00 10,000
INSURANCE (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 35.01 37.80 35.00 36.43 0.43 79,500
ALAC Askari Life Assurance Company Limited 8.00 8.00 8.00 8.00 0.00 4,500
ATIL Atlas Insurance Limited 49.50 49.50 49.16 49.16 -2.34 4,000
CSIL Crescent Star Insurance Company Limited 1.29 1.29 1.21 1.23 -0.04 250,000
CYAN Cyan Limited 24.50 24.80 24.24 24.24 0.24 4,500
EFUL EFU Life Assurance Limited 200.00 200.00 200.00 200.00 -5.49 200
HICL Habib Insurance Company Limited 10.99 11.00 10.99 11.00 0.51 1,000
IGIHL IGI Holdings Limited 165.00 165.50 157.10 162.83 -2.17 3,900
JGICL Jubilee General Insurance Company Limited 40.16 40.16 40.16 40.16 -1.84 4,500
JLICL Jubilee Life Insurance Company Limited 270.00 270.00 269.90 270.00 0.00 4,350
PKGI Pakistan General Insurance Company Limited 4.00 4.10 3.84 3.84 -0.98 31,500
PAKRI Pakistan Reinsurance Company Limited 25.80 25.80 25.80 25.80 -0.20 500
PIL PICIC Insurance Limited 1.23 1.23 1.11 1.15 -0.09 18,000
SHNI Shaheen Insurance Company Limited 4.11 4.50 4.00 4.45 0.43 14,000
UNIC United Insurance Company of Pakistan Limited 7.91 8.90 7.90 8.90 0.62 18,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 27.90 28.34 27.80 28.13 -0.05 63,500
BIPLS BIPL Securities Limited 7.52 8.23 7.50 8.23 -0.26 2,000
DAWH Dawood Hercules Corporation Limited 113.00 113.00 110.50 112.95 -1.27 15,700
ESBL Escorts Investment Bank Limited 14.06 14.98 14.06 14.61 -0.04 19,000
FCSC First Capital Securites Corporation Limited 0.90 0.96 0.90 0.90 0.01 122,500
FDIBL First Dawood Investment Bank Limited 1.68 1.72 1.68 1.69 -0.03 24,500
FNEL First National Equities Limited 4.19 4.19 3.53 4.03 0.03 19,500
ICIBL Invest Capital Investment Bank Limited 0.77 0.77 0.73 0.75 0.00 29,000
JSCL Jahangir Siddiqui Company Limited 10.48 10.70 9.95 10.70 1.00 748,000
JSIL JS Investments Limited 8.19 9.19 8.00 9.19 1.00 185,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 22.10 22.10 22.10 22.10 -0.90 500
NEXT Next Capital Limited 5.25 5.25 5.25 5.25 -0.35 500
PSX Pakistan Stock Exchange Limited 15.12 15.12 14.40 14.55 -0.79 409,500
PASL Pervez Ahmed Securities Limited 0.61 0.64 0.59 0.60 -0.03 106,000
SIBL Security Investment Bank Limited 5.12 5.12 5.12 5.12 0.02 500
TRIBL Trust Investment Bank Limited 1.40 1.40 1.30 1.37 -0.04 30,000
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 2.71 2.71 2.71 2.71 -0.39 500
OLPL Orix Leasing Pakistan Limited 24.01 24.01 24.00 24.00 -0.50 2,500
SLCL Security Leasing Corporation Limited 3.00 3.00 2.85 2.86 -0.34 5,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,320.00 1,330.00 1,300.00 1,316.50 -25.50 340
LEUL Leather Up Industries Limited 11.52 11.52 11.52 11.52 -0.73 500
SRVI Service Industries Limited 499.99 500.00 496.00 497.25 -2.75 2,550
MISCELLANEOUS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 86.28 86.28 86.28 86.28 0.00 100
MACFL Macpac Films Limited 13.02 13.02 13.02 13.02 -0.23 500
PACE Pace (Pakistan) Limited 1.59 1.64 1.59 1.60 -0.09 45,000
STPL Siddiqsons Tin Plate Limited 10.70 10.70 10.30 10.40 -0.47 68,000
SPEL Synthetic Products Enterprises Limited 22.60 23.20 22.02 22.02 -0.34 4,500
TPLP TPL Properties Limited 6.97 6.98 6.97 6.98 0.01 2,000
TRIPF Tri-Pack Films Limited 70.02 70.02 69.00 69.07 -1.37 4,500
UBDL United Brands Limited 15.50 15.50 15.50 15.50 -0.50 1,000
MODARABAS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
FHAM First Habib Modarba Limited 10.12 10.35 10.11 10.35 0.05 15,500
PAKMI First Pakistan Modarba 1.28 1.29 1.19 1.22 -0.73 16,000
FPRM First Paramount Modaraba 4.40 4.40 4.25 4.25 -0.15 24,000
PMI First Prudential Modarba 0.90 0.90 0.90 0.90 0.00 3,000
FPJM First Punjab Modarba 2.62 2.62 2.62 2.62 -0.13 500
FTMM First Treet Manufacturing Modarba 10.78 10.78 10.78 10.78 -1.00 3,000
FUDLM First UDL Modarba 6.10 6.10 6.02 6.02 -0.47 1,500
MODAM Modaraba Al - Mali 3.25 3.25 3.22 3.22 -0.28 4,000
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 1,050.00 1,050.00 1,010.34 1,013.62 -49.89 36,160
OGDC Oil and Gas Development Company Limited 130.61 131.90 130.20 131.30 0.39 1,916,800
POL Pakistan Oilfields Limited 408.98 410.00 400.00 401.78 -5.87 116,500
PPL Pakistan Petroleum Limited 157.00 157.00 154.00 154.38 -2.38 1,154,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 320.00 322.75 320.00 320.00 -3.34 600
HASCOL Hascol Petroleum Limited 74.01 74.40 72.93 72.93 -3.83 1,827,600
HTL Hi-Tech Lubricants Limited 30.60 31.50 30.60 30.90 -0.79 44,000
PSO Pakistan State Oil Company Limited 178.30 181.00 170.61 172.89 -6.02 1,185,000
SHEL Shell Pakistan Limited 219.00 219.00 215.15 215.16 -3.82 112,200
SNGP Sui Northern Gas Pipelines Limited 73.30 73.50 69.71 70.31 -3.06 2,081,000
SSGC Sui Southern Gas Company Limited 20.22 20.25 19.40 19.60 -0.68 648,000
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 36.00 36.00 35.00 35.46 -1.30 52,500
CPPL Cherat Packaging Limited. 92.20 92.99 91.00 91.76 -1.47 7,000
MERIT Merit Packaging Limited 29.55 30.88 29.54 30.49 0.07 58,500
PKGS Packages Limited 290.55 295.50 277.20 278.33 -10.98 6,600
RPL Roshan Packages Limited 14.15 14.16 13.91 13.92 -0.31 12,500
SEPL Security Paper Limited 90.01 90.01 90.01 90.01 -1.50 1,500
PHARMACEUTICALS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 462.33 462.33 462.33 462.33 0.00 50
AGP AGP Limited 72.00 75.45 69.03 72.96 1.06 24,500
FEROZ Ferozsons Laboratories Limited 129.50 131.50 123.50 124.98 -3.06 24,500
GLAXO GlaxoSmithKline (Pakistan) Limited 99.60 100.10 95.20 96.16 -4.03 32,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 202.00 202.00 191.00 191.00 -2.18 1,600
HINOON Highnoon Laboratories Limited 250.00 254.00 247.00 252.54 3.54 2,800
IBLHL IBL HealthCare Limited 37.00 37.00 36.50 36.50 -1.12 1,000
MACTER Macter International Limited 62.00 62.00 60.00 60.00 -2.25 600
OTSU Otsuka Pakistan Limited 168.00 173.40 168.00 173.40 -2.48 1,600
SAPL Sanofi-Aventis Pakistan Limited 600.00 600.00 595.00 595.00 -18.02 600
SEARL The Searle Company Limited 172.00 172.90 157.27 157.65 -7.89 1,472,100
WYETH Wyeth Pakistan Limited 721.10 721.10 718.00 718.75 -31.72 100
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 21.75 21.75 21.50 21.50 -1.00 10,000
HUBC Hub Power Company Limited 77.00 78.80 76.50 77.15 -0.10 586,500
KEL K-Electric Limited 4.29 4.29 4.10 4.11 -0.16 4,829,000
KOHP Kohinoor Power Company Limited 1.45 1.45 1.40 1.40 0.05 5,500
KAPCO Kot Addu Power Company Limited 37.25 37.25 35.75 35.92 -1.23 308,000
LPL Lalpir Power Limited 12.50 13.28 12.30 13.10 0.10 124,500
NCPL Nishat Chunian Power Limited 16.50 16.64 16.30 16.49 0.03 83,000
NPL Nishat Power Limited 23.00 23.00 23.00 23.00 0.00 500
PKGP PAKGEN Power Limited 14.25 14.25 14.00 14.08 -0.69 9,500
SPWL Saif Power Limited 18.74 18.74 18.74 18.74 0.17 500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.30 10.49 10.26 10.37 0.09 92,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 87.19 87.19 82.79 82.88 -4.26 793,000
BYCO Byco Petroleum Pakistan Limited 6.70 6.75 6.50 6.56 -0.17 464,000
NRL National Refinery Limited 143.00 144.00 137.00 137.65 -6.56 108,600
PRL Pakistan Refinery Limited 17.20 18.10 17.01 17.92 0.47 196,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.65 2.87 2.30 2.49 -0.23 74,000
ADAMS Adam Sugar Mills Limited 19.10 20.24 19.10 20.24 0.91 2,000
AABS Al-Abbas Sugar Mills Limited 185.00 185.00 185.00 185.00 -1.84 500
ANSM Ansari Sugar Mills Limtied 4.55 4.99 4.50 4.75 -0.25 7,000
DWSM Dewan Sugar Mills Limited 2.84 2.85 2.84 2.85 0.18 4,000
HWQS Haseeb Waqas Sugar Mills Limited 3.21 4.15 2.77 2.84 -0.93 2,407,000
JSML Jauharabad Sugar Mills Limited 19.15 19.50 18.95 18.95 -1.00 13,500
MRNS Mehran Sugar Mills Limited 61.01 61.01 60.80 60.84 -3.16 3,100
NONS Noon Sugar Mills Limited 65.00 65.00 65.00 65.00 2.00 500
SKRS Sakrand Sugar Mills Limited 13.50 13.50 13.35 13.40 -0.28 3,000
SHSML Shahmurad Sugar Mills Limited 71.00 72.79 70.89 72.74 -1.26 8,400
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PSYL Pakistan Synthetics Limited 21.78 22.99 21.76 22.64 -0.26 3,000
TRPOL Tri-Star Polyester Limited 9.52 9.55 9.52 9.53 -0.19 31,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 49.00 50.75 48.72 49.84 0.38 1,141,000
HUMNL Hum Network Limited 3.16 3.22 3.00 3.10 -0.15 430,000
MDTL Media Times Limited 0.94 0.94 0.82 0.89 -0.03 37,000
NETSOL NetSol Technologies Limited 76.60 76.75 73.46 73.46 -3.86 824,600
PAKD Pak Datacom Limited 43.10 45.99 43.10 44.50 0.01 2,000
PTC Pakistan Telecommunication Company Limited 8.11 8.23 8.00 8.07 -0.04 75,500
SYS Systems Limited 93.60 94.50 92.98 93.72 -1.34 2,200
TELE Telecard Limited 1.05 1.11 1.05 1.10 0.00 43,500
TPL TPL Corp Limited 4.00 4.05 3.95 4.03 0.02 57,500
TRG TRG Pakistan Limited 17.51 18.35 16.75 16.93 -0.82 7,331,000
WTL WorldCall Telecom Limited 0.80 0.80 0.75 0.76 -0.02 1,602,000
TEXTILE COMPOSITE (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 9.75 10.15 9.50 9.82 0.07 1,117,500
CRTM Crescent Textile Mills Limited 24.48 24.49 24.45 24.48 1.03 7,500
FML Feroze 1888 Mills Limited 96.00 97.70 96.00 97.41 -0.31 163,000
GATM Gul Ahmed Textile Mills Limited 48.75 50.00 48.00 49.29 1.41 344,500
ILP Interloop Limited 43.21 44.99 41.99 43.24 -0.96 436,500
KOIL Kohinoor Industries Limited 2.91 2.91 2.70 2.80 -0.17 4,000
KML Kohinoor Mills Limited 22.80 23.50 22.80 23.50 -0.35 1,000
KTML Kohinoor Textile Mills Limited 29.75 29.75 29.00 29.00 0.00 1,500
MSOT Masood Textile Mills Limited 63.30 63.30 63.18 63.18 -3.32 2,000
MTIL Mian Textile Industries Limited 2.41 3.28 2.41 3.28 0.28 3,000
NCL Nishat Chunian Limited 38.00 38.70 36.61 36.83 -1.70 317,000
NML Nishat Mills Limited 103.95 106.00 99.35 101.67 -2.30 267,700
REDCO Redco Textiles Limited 3.00 3.00 3.00 3.00 0.23 1,000
REWM Reliance Weaving Mills Limited 24.80 25.40 24.70 25.40 -0.48 5,000
SFAT Safa Textiles Limited 3.19 3.19 3.19 3.19 0.19 500
TOWL Towellers Limited 88.40 88.44 88.40 88.43 4.20 2,000
TEXTILE SPINNING (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.64 0.64 0.64 0.64 0.04 1,500
ASTM Asim Textile Mills Limited 7.67 7.67 6.25 6.36 -0.37 2,500
BILF Bilal Fibres Limited 1.21 1.21 1.05 1.09 -0.06 4,500
CWSM Chakwal Spinning Mills Limited 1.60 1.60 1.52 1.52 -0.13 16,000
CTM Colony Textile Mills Limited 2.81 3.00 2.81 2.97 0.02 19,000
DSIL D.S. Industires Limited 1.70 1.70 1.60 1.61 -0.01 95,000
DFSM Dewan Farooque Spinning Mills Limited 1.59 1.59 1.44 1.44 -0.11 3,000
DWTM Dewan Textile Mills Limited 1.50 1.50 1.50 1.50 0.20 3,000
GADT Gadoon Textile Mills Limited 155.00 155.50 147.00 148.46 -1.19 8,400
HIRAT Hira Textile Mills Limited 3.90 3.90 3.71 3.72 -0.28 35,000
KSTM Khalid Siraj Textile Mills Limited 3.10 3.10 2.69 3.10 0.62 1,000
KOSM Kohinoor Spinning Mills Limited 1.35 1.40 1.20 1.26 -0.06 1,295,500
MQTM Maqbool Textile Mills Limited 39.90 42.99 39.90 42.99 1.00 4,000
NAGC Nagina Cotton Mills Limited 48.75 48.75 48.75 48.75 -2.55 1,000
NCML Nazir Cotton Mills Limited 2.00 2.00 2.00 2.00 -0.75 500
SJTM Sajjad Textile Mills Limited 1.80 1.80 1.80 1.80 0.00 500
SUTM Sunrays Textile Mills Limited 196.35 196.35 196.00 196.18 9.18 200
TATM Tata Textile Mills Limited 27.00 27.00 27.00 27.00 0.00 24,500
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
SERF Service Fabircs Limited 2.70 2.70 2.70 2.70 0.00 1,000
STJT Shahtaj Textile Mills Limited 94.81 94.81 94.81 94.81 4.51 500
YOUW Yousuf Weaving Mills Limited 2.00 2.00 1.90 1.96 -0.04 9,000
ZTL Zephyr Textile Limited 5.61 6.25 5.41 5.78 -0.23 146,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 194.99 197.50 190.00 190.00 -4.50 1,700
PAKT Pakistan Tobacco Company Limited 2,584.00 2,599.00 2,584.00 2,592.71 23.71 460
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.90 5.00 4.76 4.85 -0.09 560,500
PIBTL Pakistan International Bulk Terminal Limited 8.60 9.00 8.40 8.59 -0.03 5,564,000
PNSC Pakistan National Shipping Corporation Limited 58.00 61.40 57.50 59.88 0.88 25,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 23.37 23.37 23.37 23.37 -1.23 2,500
UNITY Unity Foods Limited 10.51 10.60 10.11 10.22 -0.33 2,292,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 34.50 34.50 34.50 34.50 -0.50 1,000
FUTURE CONTRACTS (Number of traded companies in sector: 53)
Symbol Company Name Open High Low Close Change Volume
HUBC-JUN   77.50 78.40 77.01 77.33 -0.17 7,500
PRL-JUN   17.11 17.99 17.01 17.79 0.25 14,000
BYCO-JUN   6.70 6.70 6.32 6.58 -0.17 9,500
ENGRO-JUN   275.00 277.10 274.05 274.78 -1.31 84,500
LOTCHEM-JUN   15.40 15.45 14.81 15.00 -0.32 1,049,500
BAHL-JUN   80.50 80.50 80.50 80.50 -0.50 1,000
KEL-JUN   4.23 4.23 4.12 4.15 -0.15 523,000
ISL-JUN   40.25 40.50 38.44 38.52 -1.94 1,470,500
POL-JUN   409.50 409.50 402.94 404.32 -4.35 11,500
HASCOL-JUN   75.10 75.10 73.41 73.41 -3.86 1,009,000
OGDC-JUN   131.00 132.10 130.21 131.40 0.07 235,000
GATM-JUN   48.51 49.00 48.51 49.00 1.05 6,500
PIOC-JUN   24.90 25.50 23.91 24.01 -1.15 1,962,000
DGKC-JUN   60.51 62.65 58.18 58.93 -2.31 7,081,500
FFL-JUN   12.81 13.00 12.30 12.48 -0.48 916,000
SSGC-JUN   20.26 20.38 19.43 19.65 -0.79 198,500
NML-JUN   103.01 103.50 99.75 100.01 -4.14 28,500
TRG-JUN   17.67 18.48 16.88 17.09 -0.79 12,926,000
STPL-JUN   10.55 10.70 10.55 10.55 -0.35 60,500
SNGP-JUN   73.00 73.50 70.01 70.35 -3.25 1,534,000
UBL-JUN   153.25 153.26 153.25 153.26 -0.76 1,000
KAPCO-JUN   36.75 39.74 36.06 37.16 -0.79 37,000
PAEL-JUN   21.98 22.30 21.30 21.57 -0.44 4,462,500
MUGHAL-JUN   26.85 27.05 26.10 26.14 -0.97 56,000
NRSL-JUN   5.99 6.15 5.90 5.90 -0.09 14,500
PPL-JUN   156.75 156.75 154.50 154.97 -2.76 125,000
EFOODS-JUN   50.75 50.75 49.80 50.03 -1.07 20,500
NCL-JUN   38.15 38.50 36.79 36.86 -1.86 249,000
FFC-JUN   94.50 94.50 93.45 93.45 -1.65 3,500
PSO-JUN   178.50 180.70 171.12 172.85 -6.16 621,500
CHCC-JUN   34.46 35.01 32.78 33.22 -1.24 162,500
LUCK-JUN   406.01 413.70 398.00 400.25 -7.77 988,500
HMB-JUN   37.40 37.40 37.40 37.40 0.40 500
ASTL-JUN   25.00 25.34 24.10 24.48 -0.44 59,500
BOP-JUN   9.70 9.70 9.43 9.46 -0.22 666,000
PIBTL-JUN   8.65 8.98 8.45 8.62 0.00 953,000
SEARL-JUN   171.00 171.50 157.59 157.97 -7.91 1,505,000
AKBL-JUN   19.76 19.76 19.30 19.30 -1.00 6,500
ATRL-JUN   86.50 87.00 82.98 83.10 -4.24 1,262,500
MLCF-JUN   26.00 27.25 25.01 25.19 -1.13 18,307,500
EPCL-JUN   28.11 28.70 27.36 27.56 -0.61 1,279,000
NETSOL-JUN   76.01 76.10 72.07 72.19 -3.67 632,500
DOL-JUN   17.30 17.65 16.65 16.86 -0.52 1,591,500
STCL-JUN   10.10 10.45 10.00 10.00 -0.49 39,500
FCCL-JUN   16.67 16.80 15.87 16.06 -0.54 1,225,500
MCB-JUN   173.01 173.01 172.50 172.50 -2.50 7,000
POWER-JUN   6.80 6.93 6.65 6.76 -0.07 44,500
EFERT-JUN   66.01 66.01 64.49 64.78 -1.42 48,500
NBP-JUN   38.61 38.85 38.02 38.63 -0.17 36,500
FFBL-JUN   19.60 19.62 18.99 19.00 -0.71 114,000
HBL-JUN   123.00 123.70 123.00 123.03 -0.77 16,500
SPL-JUN   21.10 21.20 20.65 20.65 -1.08 3,000
UNITY-JUN   10.45 10.62 10.15 10.25 -0.34 1,333,500

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