ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Friday, November 16, 2018

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 November 16, 2018.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 41,536.07 41,804.81 41,441.74 41,660.75 232.12 107,559,570
KSE-30 KSE-30 Index 19,872.70 20,040.49 19,807.07 19,959.38 151.99 65,712,780
KSE-ALL KSE All Share Index 29,905.51 30,071.62 29,865.06 30,019.95 174.85 201,540,690
KSE-MI30 KSE Meezan Index 71,085.69 71,617.89 70,954.32 71,304.43 420.61 54,068,480
KSE-MIALL KSE Islamic All Share Index 20,284.37 20,426.41 20,257.92 20,348.27 113.87 101,817,270
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 564.95 564.99 560.00 563.19 6.02 600
ATLH Atlas Honda Limited 435.00 451.00 435.00 444.00 -5.36 950
DFML Dewan Farooque Motors Limited 20.40 21.05 20.40 21.04 0.99 1,613,000
GHNL Ghandara Nissan Limited 129.00 130.43 128.00 130.43 6.21 562,400
GHNI Ghandhara Industries Limited 364.48 375.00 362.00 366.35 5.25 236,950
GAIL Ghani Automobile Industries Limited 7.15 7.15 6.91 6.99 -0.09 282,500
HINO HinoPak Motors Limited 749.00 749.00 725.00 725.00 -5.58 800
HCAR Honda Atlas Cars (Pakistan) Limited 248.00 253.00 239.12 241.59 -0.41 519,900
INDU Indus Motor Company Limited 1,399.98 1,399.98 1,380.10 1,386.40 -3.82 6,380
MTL Millat Tractors Limited 991.10 1,000.00 989.90 990.49 -7.78 33,060
PSMC Pak Suzuki Motor Company Limited 250.00 257.40 249.00 250.87 2.64 233,800
SAZEW Sazgar Engineering Works Limited 265.00 265.00 261.99 262.00 -0.80 600
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 210.00 217.90 209.99 214.85 4.71 37,900
ATBA Atlas Battery Limited 232.05 238.00 228.13 229.95 -1.32 5,300
BWHL Baluchistan Wheels Limited 81.90 83.40 75.60 78.64 -0.84 4,300
EXIDE Exide Pakistan Limited 310.02 310.02 290.00 295.00 -0.26 21,900
GTYR General Tyre and Rubber Co. of Pakistan Limited 99.75 103.33 99.00 103.12 4.71 967,400
LOADS Loads Limited 28.20 29.19 27.61 28.64 0.77 1,031,500
THALL Thal Limited 443.98 444.00 435.00 439.90 0.75 10,600
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CECL Climax Engineering Company Limited 100.00 100.00 100.00 100.00 0.00 1,200
JOPP Johnson and Phillips (Pakistan) Limited 62.85 63.23 60.20 60.35 0.13 14,000
PAEL Pak Elektron Limited 33.95 33.95 32.70 32.86 -0.45 10,935,500
PCAL Pakistan Cables Limited 170.00 175.00 170.00 172.50 -1.25 400
SIEM Siemens Pakistan Engineering Co. Limited 990.00 990.00 970.00 970.32 -2.18 1,880
WAVES Waves Singer Pakistan Limited 32.95 33.00 31.90 31.98 -0.09 461,500
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 135.00 139.00 135.00 137.04 3.10 181,700
BWCL Bestway Cement Limited 126.62 126.62 125.00 126.00 1.86 4,200
CHCC Cherat Cement Company Limited 80.45 83.60 80.45 83.60 3.98 587,900
DGKC D.G. Khan Cement Company Limited 111.75 113.25 110.01 110.61 -0.23 3,934,800
DNCC Dandot Cement Company Limited 14.00 14.00 14.00 14.00 0.00 500
DCL Dewan Cement Limited 15.89 15.99 15.54 15.63 -0.08 2,541,500
FCCL Fauji Cement Company Limited 26.00 26.10 25.35 25.44 -0.33 4,970,500
FECTC Fecto Cement Limited 38.65 39.50 38.50 39.01 -0.46 39,500
FLYNG Flying Cement Company Limited 16.75 16.75 16.60 16.64 0.13 5,500
GWLC Gharibwal Cement Limited 19.33 19.40 19.05 19.16 0.08 53,500
KOHC Kohat Cement Limited 101.01 104.20 101.01 102.18 0.83 72,500
LUCK Lucky Cement Limited 500.00 510.00 496.00 506.67 9.50 2,204,300
MLCF Maple Leaf Cement Factory Limited 53.70 53.70 52.20 52.41 -0.53 6,823,000
PIOC Pioneer Cement Limited 53.59 54.79 53.05 53.82 0.74 1,879,000
POWER Power Cement Limited 8.35 8.44 8.23 8.31 -0.04 844,000
SMCPL Safe Mix Concrete Limited 8.25 8.55 8.20 8.31 -0.02 13,000
THCCL Thatta Cement Company Limited 15.90 16.25 15.65 15.71 -0.31 116,500
CHEMICAL (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 6.13 6.27 6.10 6.14 0.00 884,500
AKZO Akzo Nobel Pakistan Limited 150.00 151.00 150.00 150.27 0.77 12,900
ARPL Archroma Pakistan Limited 535.01 542.00 535.01 540.00 0.19 4,200
BAPL Bawany Air Product Limited 6.30 6.55 6.30 6.51 0.06 3,500
BERG Berger Paints Pakistan Limited 81.00 82.00 81.00 81.00 0.12 2,500
BIFO Biafo Industries Limited 240.00 240.00 238.00 238.00 -0.61 4,500
BUXL Buxly Paints Limited 59.00 59.00 59.00 59.00 0.10 4,000
COLG Colgate Palmolive (Pakistan) Limited 2,524.99 2,524.99 2,524.99 2,524.99 114.98 20
DAAG Data Agro Limited 13.00 14.26 13.00 14.26 1.00 8,000
DOL Descon Oxychem Limited 37.25 37.35 36.51 36.68 -0.11 1,689,500
DYNO Dynea Pakistan Limited 99.00 99.00 95.02 95.34 -0.79 14,700
EPCL Engro Polymer and Chemicals Limited 39.49 40.03 38.82 39.05 -0.31 8,366,500
GGL Ghani Gases Limited 15.14 15.27 14.80 15.22 0.95 3,196,500
ICI I.C.I. Pakistan Limited 627.00 664.99 627.00 660.00 2.00 7,450
ICL Ittehad Chemical Limited 28.30 28.85 28.15 28.75 0.51 97,000
LPGL Leiner Pak Gelatine Limited 13.70 13.70 13.70 13.70 -0.81 500
LOTCHEM Lotte Chemical Pakistan Limited 19.99 20.29 19.71 19.95 0.14 19,307,500
NICL Nimir Industrial Chemicals Limited 63.00 63.50 63.00 63.50 0.50 29,500
NRSL Nimir Resins Limited 8.90 8.98 8.69 8.73 -0.15 1,666,500
PGCL Pakistan Gum and Chemiclas Limited 119.50 125.00 119.50 125.00 -0.50 900
PAKOXY Pakistan Oxygen Limited 219.00 219.00 219.00 219.00 0.00 100
PPVC Pakistan PVC Limited 4.85 5.49 4.73 5.25 0.40 4,000
SARC Sardar Chemical Industries Limited 16.30 16.35 15.25 15.74 -0.42 9,000
SPL Sitara Peroxide Limited 36.80 37.78 36.61 36.75 0.00 1,588,000
WAHN Wah Noble Chemicals Limited 310.00 310.00 309.00 309.00 -9.60 600
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 8.17 8.25 7.97 8.04 -0.03 47,000
HGFA HBL Growth Fund 11.80 12.00 11.80 12.00 -0.50 10,500
HIFA HBL Investment Fund 4.60 4.60 4.50 4.55 -0.44 10,500
TSMF Tri-Star Mutual Fund Limited 8.76 8.76 7.69 7.69 -0.48 1,000
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 106.50 106.50 105.50 105.54 -0.96 7,500
AKBL Askari Bank Limited 25.68 25.88 25.65 25.65 -0.21 75,500
BAFL Bank Al-Falah Limited 51.47 51.49 50.30 50.67 -0.33 2,389,000
BAHL Bank Al-Habib Limited 74.50 76.50 74.00 75.32 0.73 107,000
BOK Bank Of Khyber Limited 12.30 12.50 12.30 12.50 -0.01 2,500
BOP Bank Of Punjab Limited 13.35 13.42 13.15 13.21 -0.15 3,709,000
BIPL Bankislami Pakistan Limited 13.60 14.40 13.20 13.76 -0.44 88,000
FABL Faysal Bank Limited 25.41 25.50 25.20 25.48 -0.21 108,500
HBL Habib Bank Limited 146.50 148.50 144.00 144.89 -1.21 1,207,400
HMB Habib Metropolitan Bank Limited 42.99 43.00 42.51 42.69 0.05 68,000
JSBL JS Bank Limited 6.85 7.00 6.85 6.95 0.05 83,500
MCB MCB Bank Limited 200.20 204.00 200.20 203.63 2.24 636,700
MEBL Meezan Bank Limited 94.85 94.95 93.00 94.21 1.00 1,371,000
NBP National Bank Of Pakistan 49.35 50.50 49.30 49.96 0.67 2,805,500
SBL Samba Bank Limited 8.49 8.49 7.16 8.45 0.46 16,500
SILK Silkbank Limited 1.21 1.21 1.18 1.19 0.00 460,500
SCBPL Standard Chartered Bank Limited 25.00 25.00 25.00 25.00 0.10 13,000
SMBL Summit Bank Limited 1.00 1.05 0.98 0.98 -0.02 47,500
UBL United Bank Limited 140.74 143.88 139.50 142.55 4.71 3,766,400
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 35.81 35.81 35.81 35.81 -1.88 500
ASL Aisha Steel Mills Limited 11.76 11.85 11.58 11.60 -0.04 953,000
ASTL Amreli Steels Ltd. 65.20 66.20 64.60 64.80 -0.50 193,500
BCL Bolan Casting Limited 88.50 91.26 88.50 89.06 -1.89 14,500
CSAP Crescent Steel & Allied Products Limited 58.36 61.04 58.36 60.79 2.65 945,000
DADX Dadex Eternit Limited 30.40 32.00 30.40 31.10 -4.44 7,500
DSL Dost Steels Limited 6.29 6.29 6.06 6.10 -0.02 616,000
DKL Drekkar Kingsway Limited 4.24 4.85 4.24 4.40 0.24 37,500
HSPI Huffaz Seamless Pipe Industries Limited 29.40 29.40 26.72 26.72 -1.33 4,000
INIL International Industries Limited 177.75 177.75 173.73 174.41 -0.37 20,700
ISL International Steels Limited 90.40 91.00 88.06 88.49 -1.70 459,100
ITTEFAQ Ittefaq Iron Industries Limited 12.38 13.24 12.38 13.08 0.71 1,606,000
MUGHAL Mughal Iron and Steel Industries Limited 52.51 52.85 51.31 51.48 -0.70 371,500
PECO Pakistan Engineering Company Limited 206.54 206.54 206.54 206.54 9.83 100
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 30.75 30.90 29.90 30.19 -0.96 592,500
DAWH Dawood Hercules Corporation Limited 129.01 131.50 128.50 130.05 0.39 119,400
ENGRO Engro Corporation Limited 335.97 339.50 332.00 338.41 4.67 348,600
EFERT Engro Fertilizers Limited 78.62 78.75 78.03 78.34 -0.02 1,612,500
FATIMA Fatima Fertilizer Company Limited 35.00 35.00 34.70 34.80 -0.18 169,000
FFBL Fauji Fertilizer Bin Qasim Limited 42.50 42.95 41.72 41.90 -0.58 172,500
FFC Fauji Fertilizer Company Limited 99.50 100.74 99.50 100.06 0.33 660,500
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 27.80 28.00 27.10 27.16 -0.48 296,000
PREMA At-Tahur Limited 22.88 22.88 22.36 22.58 0.10 249,500
CLOV Clover Pakistan Limited 169.99 171.40 165.40 167.85 0.09 4,700
EFOODS Engro Foods Limited 86.00 87.50 85.52 85.94 0.36 168,000
FFL Fauji Foods Limited 35.05 35.15 34.11 34.23 -0.80 1,941,000
MFL Matco Foods Limited 30.22 30.25 29.52 29.76 0.14 664,500
NATF National Foods Limited 208.02 212.00 208.02 211.50 3.11 3,900
NESTLE Nestle Pakistan Limited 8,999.00 9,000.00 8,999.00 8,999.75 49.75 80
QUICE Quice Food Limited 4.65 4.73 4.56 4.65 0.05 163,000
SHEZ Shezan International Limited 468.30 468.30 468.30 468.30 22.30 500
SCL Shield Corporation Limited 272.00 279.90 270.00 271.67 1.46 1,400
TREET Treet Corporation Limited 31.68 31.68 31.68 31.68 1.50 132,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 7.41 8.00 7.41 7.94 0.14 43,000
ZIL ZIL Limited 82.00 82.00 80.00 80.25 -2.75 700
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 9.32 9.50 9.20 9.25 -0.15 309,500
EMCO Emco Industries Limited 13.80 15.32 13.80 15.32 0.57 1,000
GHGL Ghani Glass Limited 57.70 58.40 57.70 58.00 0.42 106,000
GGGL Ghani Global Glass Limited 10.30 11.23 10.30 11.05 0.73 1,222,000
GVGL Ghani Value Glass Limited 32.49 32.49 32.01 32.01 -0.18 3,500
STCL Shabbir Tiles and Ceramics Limited 19.63 19.63 18.91 19.00 -0.36 853,500
TGL Tariq Glass Industries Limited 92.00 94.40 92.00 92.85 0.83 106,900
INSURANCE (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 45.00 45.00 44.01 44.41 -0.59 115,000
ALACR3 Askari Life Ass(R) 0.54 1.05 0.40 0.81 0.32 4,013,500
ALAC Askari Life Assurance Company Limited 12.00 12.73 11.30 12.51 0.78 595,500
CENI Century Insurance Company Limited 21.50 21.50 21.50 21.50 -0.03 2,000
CSIL Crescent Star Insurance Company Limited 2.24 2.24 2.08 2.10 0.00 96,500
CYAN Cyan Limited 44.99 46.17 43.99 44.17 0.18 40,000
EWIC East West Insurance Company Limited 141.00 148.05 141.00 148.05 -55.02 1,000
EFUG EFU General Insurance Limited 105.12 105.50 105.00 105.11 -0.82 2,000
EFUL EFU Life Assurance Limited 210.00 210.00 210.00 210.00 10.00 500
IGIHL IGI Holdings Limited 227.00 227.00 227.00 227.00 -0.30 600
JLICL Jubilee Life Insurance Company Limited 611.05 611.05 611.05 611.05 29.05 100
PKGI Pakistan General Insurance Company Limited 3.61 3.70 3.61 3.70 -0.20 3,500
PAKRI Pakistan Reinsurance Company Limited 34.00 35.04 32.75 35.03 1.65 532,000
PIL PICIC Insurance Limited 1.85 2.00 1.81 1.97 0.15 66,500
RICL Reliance Insurance Company Limited 7.13 7.31 6.50 7.31 0.24 25,500
UNIC United Insurance Company of Pakistan Limited 10.48 10.48 10.21 10.48 -0.01 2,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 21.36 21.83 21.31 21.67 0.32 1,777,000
AMBL Apna Microfinance Bank Limited 5.82 5.82 5.82 5.82 -0.10 1,000
AHL Arif Habib Limited 46.30 47.02 46.30 47.00 -0.38 12,000
BIPLS BIPL Securities Limited 8.20 8.20 8.20 8.20 0.99 500
EFGH EFG Hermes Pakistan Limited 25.00 25.00 25.00 25.00 0.00 1,000
ESBL Escorts Investment Bank Limited 20.95 22.27 20.90 22.00 0.79 526,000
FCSC First Capital Securites Corporation Limited 2.18 2.19 2.00 2.04 -0.11 34,000
FDIBL First Dawood Investment Bank Limited 2.26 2.29 2.17 2.26 0.01 167,500
FNEL First National Equities Limited 6.40 6.50 6.20 6.31 0.08 17,000
ICIBL Invest Capital Investment Bank Limited 1.55 1.55 1.47 1.50 -0.03 56,500
JSCL Jahangir Siddiqui Company Limited 14.54 15.40 14.52 15.11 0.60 187,500
JSIL JS Investments Limited 8.85 9.00 8.85 8.99 0.99 135,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 23.05 23.05 23.05 23.05 0.45 1,000
NEXT Next Capital Limited 7.25 7.29 7.25 7.29 -0.06 6,000
PSX Pakistan Stock Exchange Limited 17.57 18.25 17.45 18.04 0.45 2,927,500
PASL Pervez Ahmed Securities Limited 0.97 1.04 0.94 0.95 -0.01 725,000
TRIBL Trust Investment Bank Limited 1.80 1.80 1.56 1.61 -0.13 343,500
LEASING COMPANIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 29.75 30.50 29.75 30.10 0.60 37,500
SLCL Security Leasing Corporation Limited 9.00 9.30 8.75 9.07 -0.39 79,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,650.00 1,669.99 1,612.01 1,621.18 6.18 560
LEUL Leather Up Industries Limited 12.21 13.15 12.21 12.95 0.60 6,500
SRVI Service Industries Limited 720.00 720.00 720.00 720.00 9.00 800
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 17.56 18.14 17.55 18.14 0.14 1,500
GAMON Gammon Pakistan Limited 11.00 11.00 11.00 11.00 0.00 500
MACFL Macpac Films Limited 24.99 25.99 24.50 24.89 -0.01 9,000
OML Olympia Mills Limited 9.00 9.00 8.79 8.79 0.56 1,000
PACE Pace (Pakistan) Limited 2.65 2.69 2.56 2.64 0.00 244,500
SHFA Shifa International Hospitals Limited 230.05 230.05 226.12 226.12 -11.90 65,200
STPL Siddiqsons Tin Plate Limited 20.32 20.47 19.94 20.22 -0.02 13,481,000
SPEL Synthetic Products Enterprises Limited 31.60 33.06 31.60 32.86 1.37 124,500
TPLP TPL Properties Limited 8.30 8.30 7.71 7.88 -0.52 7,000
TRIPF Tri-Pack Films Limited 127.00 128.75 122.00 126.90 -0.10 9,000
UBDL United Brands Limited 36.50 36.98 35.35 35.52 -0.93 8,000
MODARABAS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
FECM First Elite Capital Modaraba 2.77 2.84 2.60 2.60 -0.10 2,500
FFLM First Fidelity Leasing Modaraba 4.00 4.00 4.00 4.00 0.00 4,000
FNBM First National Bank Modarba 1.85 1.85 1.85 1.85 -0.09 1,000
PAKMI First Pakistan Modarba 1.65 1.80 1.61 1.80 -0.14 2,500
PMI First Prudential Modarba 1.59 1.59 1.50 1.51 0.09 2,500
FTMM First Treet Manufacturing Modarba 17.79 17.85 17.50 17.85 1.00 40,000
FUDLM First UDL Modarba 13.16 14.00 13.05 13.67 0.27 29,000
HMM Habib Metro Modaraba 9.10 9.10 9.10 9.10 -0.95 2,000
ORIXM Orix Modaraba 17.50 18.20 17.50 18.09 0.69 27,500
PIM Popular Islamic Modaraba 3.18 3.18 3.18 3.18 1.00 1,000
SINDM Sindh Modaraba 5.10 5.10 5.10 5.10 0.00 500
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 1,390.13 1,413.90 1,390.13 1,402.79 17.53 5,820
OGDC Oil and Gas Development Company Limited 148.98 151.48 148.98 150.75 2.45 906,700
POL Pakistan Oilfields Limited 510.00 528.88 508.90 523.35 16.28 419,900
PPL Pakistan Petroleum Limited 171.50 172.00 169.90 170.62 -0.85 1,417,200
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 502.03 512.00 502.03 509.10 5.61 11,100
BPL Burshane LPG (Pakistan) Limited 37.99 37.99 36.00 36.00 -1.01 26,000
HASCOL Hascol Petroleum Limited 221.00 223.43 221.00 221.87 1.16 148,300
HTL Hi-Tech Lubricants Limited 73.25 73.69 73.00 73.01 -0.03 17,000
PSO Pakistan State Oil Company Limited 270.00 279.40 270.00 278.13 8.75 1,638,900
SHEL Shell Pakistan Limited 278.10 284.00 277.29 282.75 3.68 60,900
SNGP Sui Northern Gas Pipelines Limited 90.99 92.10 90.01 90.82 0.22 1,285,000
SSGC Sui Southern Gas Company Limited 27.00 27.14 26.60 26.68 -0.32 1,576,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 3.01 3.45 3.01 3.45 0.15 1,000
CEPB Century Paper and Board Mills Limited 59.74 60.00 59.00 59.16 -0.84 36,500
CPPL Cherat Packaging Limited. 172.01 176.00 171.00 171.74 -1.61 29,200
MERIT Merit Packaging Limited 22.25 22.60 22.02 22.26 -0.04 331,000
PKGS Packages Limited 390.00 407.00 389.00 399.99 9.99 39,300
RPL Roshan Packages Limited 22.85 23.89 22.85 23.89 1.13 247,500
SEPL Security Paper Limited 95.00 95.00 94.01 94.88 0.31 6,900
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 570.70 583.00 570.70 577.02 9.02 2,650
AGP AGP Limited 89.50 90.19 88.31 89.28 -0.22 34,000
FEROZ Ferozsons Laboratories Limited 195.50 196.00 191.50 192.66 -2.10 19,700
GLAXO GlaxoSmithKline (Pakistan) Limited 142.99 143.00 141.87 142.75 0.88 36,100
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 335.25 335.25 332.00 333.00 -4.31 700
HINOON Highnoon Laboratories Limited 350.00 351.00 344.00 344.06 -5.94 1,800
IBLHL IBL HealthCare Limited 56.13 56.99 55.49 55.50 -0.80 28,500
MACTER Macter International Limited 155.98 156.00 155.98 155.99 5.99 200
SAPL Sanofi-Aventis Pakistan Limited 935.00 935.00 933.20 933.20 0.82 80
SEARL The Searle Company Limited 287.00 287.00 280.00 281.13 -5.58 236,800
WYETH Wyeth Pakistan Limited 1,190.00 1,210.00 1,185.00 1,210.00 10.00 160
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 30.81 31.49 30.60 31.00 0.40 32,000
HUBC Hub Power Company Limited 94.99 95.99 94.13 95.39 1.34 2,277,500
KEL K-Electric Limited 5.91 5.98 5.83 5.88 -0.03 1,432,000
KOHE Kohinoor Energy Limited 37.82 38.00 37.75 38.00 0.18 12,000
KOHP Kohinoor Power Company Limited 2.75 2.79 2.75 2.79 0.45 6,000
KAPCO Kot Addu Power Company Limited 53.10 53.50 52.81 53.33 0.53 1,850,000
LPL Lalpir Power Limited 15.82 16.68 15.36 16.56 0.87 405,000
NCPL Nishat Chunian Power Limited 25.57 25.79 25.50 25.74 0.11 51,500
NPL Nishat Power Limited 28.98 28.98 28.70 28.70 0.18 34,000
PKGP PAKGEN Power Limited 16.45 17.23 16.45 17.23 1.00 4,108,500
SPWL Saif Power Limited 26.00 26.05 25.90 26.05 -0.20 6,000
TSPL Tri-Star Power Limited 4.52 5.40 4.52 4.90 0.17 314,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 12.25 12.25 12.04 12.06 -0.08 287,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 222.90 223.00 211.75 211.75 -11.14 2,894,000
BYCO Byco Petroleum Pakistan Limited 12.25 12.25 11.80 11.81 -0.28 1,250,500
NRL National Refinery Limited 307.50 307.50 293.01 298.70 -8.17 116,500
PRL Pakistan Refinery Limited 32.11 32.30 31.15 31.40 -0.67 534,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 31.18 31.40 31.18 31.35 0.85 13,000
ALNRS Al-Noor Sugar Mills Limited 45.00 45.99 45.00 45.50 0.50 3,000
ANSM Ansari Sugar Mills Limtied 13.21 14.44 13.06 13.88 0.38 6,500
CHAS Chashma Sugar Mills Limited. 47.85 47.85 47.00 47.00 0.50 9,500
DWSM Dewan Sugar Mills Limited 5.56 5.80 5.56 5.70 0.10 7,000
FRSM Faran Sugar Mills Limited 69.50 71.00 69.50 71.00 1.95 23,500
HABSM Habib Sugar Mills Limited 40.00 40.00 38.60 39.00 -1.00 40,000
HAL Habib-ADM Limited 49.56 49.77 49.56 49.77 -2.35 3,000
HWQS Haseeb Waqas Sugar Mills Limited 4.66 5.20 4.66 5.04 0.10 17,000
HSM Husein Sugar Mills Limited 23.50 23.50 23.00 23.21 -0.16 27,000
IMSL Imperial Sugar Limited 22.40 23.70 21.91 23.32 0.32 16,500
JSML Jauharabad Sugar Mills Limited 45.40 45.40 45.40 45.40 1.70 500
MRNS Mehran Sugar Mills Limited 113.66 113.66 110.00 111.98 3.73 4,100
MIRKS Mirpurkhas Sugar Mills Limited 109.00 109.00 109.00 109.00 0.00 2,500
SKRS Sakrand Sugar Mills Limited 20.04 20.04 20.04 20.04 1.00 20,000
SANSM Sanghar Sugar Mills Limited 24.49 24.49 24.49 24.49 0.31 500
SHSML Shahmurad Sugar Mills Limited 118.38 118.38 118.37 118.38 5.63 23,000
SHJS Shahtaj Sugar Mills Limited 68.00 68.15 66.55 68.09 -1.90 2,700
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
IBFL Ibrahim Fibre Limited 58.90 59.00 58.90 59.00 1.00 1,000
TRPOL Tri-Star Polyester Limited 16.98 16.98 16.20 16.32 -0.66 317,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 91.98 96.48 91.98 96.43 4.54 315,000
HUMNL Hum Network Limited 5.90 5.94 5.83 5.86 -0.04 82,500
MDTL Media Times Limited 1.17 1.22 1.10 1.14 -0.06 268,000
NETSOL NetSol Technologies Limited 108.51 111.55 107.80 111.55 5.31 3,025,100
PAKD Pak Datacom Limited 53.00 53.20 52.00 52.70 -0.98 4,000
PTC Pakistan Telecommunication Company Limited 11.15 11.18 11.01 11.03 -0.09 170,500
SYS Systems Limited 111.00 113.00 110.50 112.35 1.00 8,500
TELE Telecard Limited 1.81 1.81 1.74 1.78 -0.04 161,000
TPL TPL Corp Limited 6.21 6.30 6.13 6.18 -0.02 198,500
TRG TRG Pakistan Limited 31.01 31.18 30.05 30.23 -0.54 6,069,500
WTL WorldCall Telecom Limited 1.85 1.85 1.77 1.79 -0.01 1,506,500
TEXTILE COMPOSITE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 13.25 13.50 12.90 13.05 -0.26 1,330,000
CRTM Crescent Textile Mills Limited 28.90 29.00 27.32 27.53 -1.22 189,500
DLL Dawood Lawrancepur Limited 169.00 172.00 169.00 171.06 4.91 3,700
FML Feroze 1888 Mills Limited 67.20 70.40 67.00 68.89 1.33 123,500
GFIL Ghazi Fabrics International Limited 4.80 4.80 4.80 4.80 0.30 500
GATM Gul Ahmed Textile Mills Limited 52.65 55.10 52.65 53.99 1.10 3,670,000
HAEL Hala Enterprises Limited 12.95 13.64 12.95 13.35 0.58 6,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.30 4.30 4.30 4.30 0.00 1,000
KOIL Kohinoor Industries Limited 5.91 5.91 5.65 5.66 -0.07 87,000
KML Kohinoor Mills Limited 35.08 35.08 31.80 32.07 -1.34 20,500
KTML Kohinoor Textile Mills Limited 54.12 55.48 53.00 53.33 -1.12 333,000
MUBT Mubarak Textile Mills Limited 10.80 10.80 10.80 10.80 -1.00 500
NCL Nishat Chunian Limited 63.10 63.60 62.30 62.46 -0.51 2,186,500
NML Nishat Mills Limited 151.70 153.90 151.12 152.03 0.20 177,700
REDCO Redco Textiles Limited 3.73 3.73 3.20 3.20 -0.57 23,500
REWM Reliance Weaving Mills Limited 36.00 36.45 36.00 36.45 -0.02 38,000
SFAT Safa Textiles Limited 18.17 19.40 18.17 19.33 0.19 134,000
SURC Suraj Cotton Mills Limited 131.00 131.00 130.25 130.63 -1.03 200
TEXTILE SPINNING (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.41 1.61 1.40 1.54 0.07 259,500
BILF Bilal Fibres Limited 2.85 2.89 2.63 2.88 0.12 4,000
CWSM Chakwal Spinning Mills Limited 3.03 3.04 2.70 2.97 0.08 202,000
CTM Colony Textile Mills Limited 4.05 4.20 4.05 4.05 -0.10 25,000
CFL Crescent Fibres Limited 38.75 38.85 38.75 38.85 1.85 3,000
DSIL D.S. Industires Limited 3.35 3.44 3.34 3.38 0.00 103,500
DFSM Dewan Farooque Spinning Mills Limited 2.61 2.78 2.61 2.75 0.06 120,000
DMTM Dewan Mushtaq Textile Mills Limited 5.10 6.50 5.10 5.84 0.24 2,500
ELSM Ellcot Spinning Mills Limited 84.00 84.00 84.00 84.00 0.00 1,000
FZCM Fazal Cloth Mills Limited 169.96 169.96 169.95 169.96 8.09 800
GADT Gadoon Textile Mills Limited 293.52 293.52 291.00 291.94 -3.06 4,500
HIRAT Hira Textile Mills Limited 5.68 5.70 5.50 5.52 -0.13 19,000
IDSM Ideal Spinning Mills Limited 9.10 9.66 9.10 9.66 -0.39 4,000
IDYM Indus Dyeing Manufacturing Company Limited 551.25 551.25 550.00 551.25 26.25 250
JATM J.A. Textile Mills Limited 4.90 4.98 3.90 4.56 -0.17 285,000
KSTM Khalid Siraj Textile Mills Limited 1.70 1.70 1.70 1.70 0.03 1,000
KOHTM Kohat Textile Mills Limited 18.00 18.50 18.00 18.50 -0.50 2,500
KOSM Kohinoor Spinning Mills Limited 3.11 3.18 3.05 3.09 -0.04 125,000
NAGC Nagina Cotton Mills Limited 54.50 54.50 54.50 54.50 2.49 3,000
NCML Nazir Cotton Mills Limited 2.60 2.60 2.60 2.60 0.00 1,000
PRET Premium Textile Mills Limited 245.00 245.00 240.00 240.01 -4.99 2,000
RAVT Ravi Textile Mills Limited 2.81 3.65 2.81 3.65 -0.10 1,500
SAIF Saif Textile Mills Limited 19.85 20.38 19.85 20.00 0.24 60,500
SALT Salfi Textile Mills Limited 210.00 210.00 210.00 210.00 0.00 2,000
SANE Salman Noman Enterpries Limited 3.06 3.06 3.00 3.00 -0.45 22,500
SNAI Sana Industries Limited 50.00 50.00 50.00 50.00 0.00 1,000
SSML Saritow Spinning Mills Limited 7.00 7.36 6.80 6.85 -0.25 27,000
SERT Service Textile Industries Limited 14.95 15.05 14.95 15.05 1.00 7,000
SHDT Shadab Textile Mills Limited 57.86 57.87 57.86 57.87 2.75 1,500
SUTM Sunrays Textile Mills Limited 182.15 182.15 182.15 182.15 8.67 700
TATM Tata Textile Mills Limited 52.00 52.00 51.00 51.00 -0.50 20,500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 5.50 7.40 5.50 5.50 -1.00 1,000
SMTM Samin Textiles Limited 4.00 4.00 4.00 4.00 -0.10 1,500
SERF Service Fabircs Limited 3.29 4.20 3.29 4.20 1.00 328,500
YOUW Yousuf Weaving Mills Limited 3.85 3.90 3.69 3.86 0.08 226,500
ZTL Zephyr Textile Limited 12.50 12.50 12.50 12.50 0.24 500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 534.00 534.00 503.10 506.35 -3.78 2,800
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.26 6.34 6.10 6.19 -0.11 2,102,500
PIBTL Pakistan International Bulk Terminal Limited 12.80 13.09 12.63 12.75 0.06 13,683,000
PICT Pakistan International Container Terminal Limited 247.49 248.01 246.01 247.82 0.37 1,300
PNSC Pakistan National Shipping Corporation Limited 67.51 69.46 66.00 69.46 3.30 209,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
UNITY Unity Foods Limited 33.05 33.45 32.58 32.72 -0.34 1,848,500
FUTURE CONTRACTS (Number of traded companies in sector: 48)
Symbol Company Name Open High Low Close Change Volume
AICL-NOV   45.00 45.55 44.55 45.05 0.09 11,000
LOTCHEM-NOV   20.10 20.35 19.81 19.98 0.07 6,817,500
SEARL-NOV   287.35 287.35 281.11 281.85 -5.73 104,000
STPL-NOV   20.35 20.60 20.00 20.26 -0.06 4,087,500
NBP-NOV   49.84 50.60 49.84 50.22 0.71 387,500
PIBTL-NOV   12.80 13.13 12.70 12.83 0.09 4,497,500
CHCC-NOV   81.50 84.46 81.11 84.46 4.02 256,500
UNITY-NOV   33.18 33.52 32.77 32.86 -0.40 1,317,500
KEL-NOV   5.95 5.95 5.87 5.90 -0.04 292,000
POL-NOV   509.00 526.50 509.00 523.86 14.81 43,500
BYCO-NOV   12.17 12.19 11.80 11.87 -0.24 191,500
FFBL-NOV   42.50 42.70 42.00 42.04 -0.56 36,000
ISL-NOV   90.90 91.00 88.65 89.04 -1.63 396,000
GATM-NOV   53.25 55.38 53.25 54.01 1.26 179,000
EFERT-NOV   78.50 78.80 78.00 78.27 0.18 13,500
PIOC-NOV   54.00 54.50 53.20 54.06 0.79 896,000
BOP-NOV   13.33 13.45 13.15 13.21 -0.18 3,620,000
DGKC-NOV   112.45 113.49 110.52 111.06 -0.34 3,347,000
FCCL-NOV   26.08 26.20 25.50 25.55 -0.35 1,949,000
MLCF-NOV   53.47 53.78 52.35 52.60 -0.52 3,078,000
PSO-NOV   271.00 280.50 271.00 278.74 7.95 700,500
BAFL-NOV   51.00 51.00 51.00 51.00 0.09 2,500
LUCK-NOV   502.50 510.65 498.00 508.33 8.54 627,500
STCL-NOV   19.50 19.50 19.00 19.09 -0.35 469,000
DOL-NOV   37.00 37.60 36.70 36.84 -0.14 1,030,500
KAPCO-NOV   53.66 53.66 53.25 53.25 0.15 1,000
NML-NOV   153.50 153.90 152.50 153.21 0.36 35,500
EPCL-NOV   39.50 40.10 38.95 39.14 -0.42 4,407,000
HUBC-NOV   95.00 95.49 95.00 95.47 1.00 5,000
MCB-NOVB   203.01 203.50 203.01 203.50 1.80 1,000
PPL-NOV   172.15 172.50 171.01 171.57 -0.91 27,000
ASL-NOV   11.77 11.87 11.61 11.64 -0.06 249,500
FFL-NOV   35.10 35.22 34.21 34.32 -0.86 786,500
HBL-NOV   145.27 149.20 144.26 145.20 -1.61 216,000
UBL-NOV   140.99 144.50 140.50 142.96 3.86 703,000
OGDC-NOV   149.85 151.50 149.65 151.30 2.07 78,000
NCL-NOV   63.30 63.89 62.65 62.76 -0.49 357,500
SNGP-NOV   91.00 92.30 90.51 91.32 0.34 346,500
PAEL-NOV   33.90 33.97 32.85 33.02 -0.41 6,489,500
PRL-NOV   32.10 32.32 31.00 31.43 -0.79 91,000
ATRL-NOV   223.10 223.50 212.55 212.65 -11.08 2,710,500
EFOODS-NOV   87.44 88.00 86.15 86.44 0.58 113,000
SSGC-NOV   27.01 27.23 26.73 26.80 -0.37 249,500
PTC-NOV   11.20 11.44 11.20 11.21 -0.04 30,000
TRG-NOV   31.12 31.25 30.17 30.40 -0.55 7,229,500
ENGRO-NOV   328.98 334.00 328.98 332.94 3.85 64,000
POWER-NOV   8.45 8.50 8.30 8.33 -0.06 286,500
FFC-NOV   100.00 101.00 100.00 100.43 0.42 11,000

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