ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Saturday, August 24, 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 August 23, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 31,962.97 32,100.56 31,225.06 31,350.01 -534.44 174,374,850
KSE-30 KSE-30 Index 15,183.82 15,239.04 14,764.75 14,847.96 -290.28 111,645,090
KSE-ALL KSE All Share Index 23,246.72 23,298.57 22,879.31 22,940.49 -258.19 230,725,160
KSE-MI30 KSE Meezan Index 50,944.99 51,059.84 49,569.82 49,876.08 -849.18 91,918,390
KSE-MIALL KSE Islamic All Share Index 14,969.14 14,996.98 14,667.62 14,726.97 -191.06 135,322,110
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 266.50 267.00 259.00 263.50 -1.11 6,600
ATLH Atlas Honda Limited 315.00 320.00 310.00 317.99 12.99 25,100
DFML Dewan Farooque Motors Limited 6.18 6.30 5.66 5.85 -0.33 271,500
GHNL Ghandara Nissan Limited 45.24 45.32 43.51 45.23 2.06 742,500
GHNI Ghandhara Industries Limited 70.59 70.59 69.50 70.59 3.36 408,500
GAIL Ghani Automobile Industries Limited 3.50 3.50 3.23 3.29 -0.22 98,000
HINO HinoPak Motors Limited 265.00 281.13 265.00 281.13 13.38 400
HCAR Honda Atlas Cars (Pakistan) Limited 157.20 159.01 146.89 149.64 -4.98 370,900
INDU Indus Motor Company Limited 1,102.00 1,102.00 1,052.00 1,061.46 -23.98 6,960
MTL Millat Tractors Limited 679.85 679.85 665.01 673.68 -5.10 15,450
PSMC Pak Suzuki Motor Company Limited 183.00 184.95 172.70 176.68 -4.82 263,800
SAZEW Sazgar Engineering Works Limited 200.05 215.50 200.05 215.25 5.25 300
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 178.50 184.00 178.50 180.00 0.44 3,600
ATBA Atlas Battery Limited 87.00 88.25 87.00 88.25 4.20 3,500
EXIDE Exide Pakistan Limited 127.96 127.97 127.96 127.97 6.09 2,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 45.51 46.74 44.70 46.08 1.56 1,029,000
LOADS Loads Limited 13.14 14.26 13.10 14.23 0.97 501,500
THALL Thal Limited 281.11 290.98 277.00 284.75 -4.76 11,900
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 54.90 55.73 53.52 55.73 2.65 8,500
PAEL Pak Elektron Limited 16.80 17.65 16.40 17.18 0.30 15,903,500
PCAL Pakistan Cables Limited 107.00 107.00 105.00 105.67 -4.33 800
SIEM Siemens Pakistan Engineering Co. Limited 611.90 640.00 611.86 631.00 -13.00 450
WAVES Waves Singer Pakistan Limited 20.50 20.50 19.68 20.03 -0.03 99,500
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 80.00 82.50 79.75 80.50 1.58 24,000
BWCL Bestway Cement Limited 95.50 96.85 91.00 94.50 -0.68 3,500
CHCC Cherat Cement Company Limited 28.61 29.60 28.00 28.69 0.21 1,319,500
DGKC D.G. Khan Cement Company Limited 54.00 55.76 53.30 54.31 1.20 4,573,500
DCL Dewan Cement Limited 7.00 7.19 6.72 6.81 -0.32 1,775,500
FCCL Fauji Cement Company Limited 15.79 16.10 15.20 15.40 -0.14 8,135,000
FECTC Fecto Cement Limited 18.05 18.15 18.00 18.00 0.30 13,000
FLYNG Flying Cement Company Limited 12.05 12.65 12.05 12.61 -0.09 3,000
GWLC Gharibwal Cement Limited 10.44 10.75 9.75 9.91 -0.23 319,000
JVDC Javedan Corporation Limited 29.92 30.00 29.92 30.00 0.65 1,000
KOHC Kohat Cement Limited 49.20 50.30 47.00 48.04 -1.21 435,500
LUCK Lucky Cement Limited 377.50 377.50 364.20 367.48 -7.69 1,208,800
MLCF Maple Leaf Cement Factory Limited 20.30 21.04 19.72 19.97 -0.33 16,907,000
PIOC Pioneer Cement Limited 21.00 21.55 20.10 21.55 1.02 3,594,500
POWER Power Cement Limited 5.76 6.00 5.51 5.60 -0.34 893,000
SMCPL Safe Mix Concrete Limited 6.40 6.60 6.20 6.60 0.21 12,500
THCCL Thatta Cement Company Limited 7.36 7.85 7.36 7.50 -0.21 57,500
CHEMICAL (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 2.33 2.75 2.33 2.58 0.08 1,859,000
AKZO Akzo Nobel Pakistan Limited 89.00 92.95 89.00 92.40 3.83 3,900
BAPL Bawany Air Product Limited 4.15 4.15 4.15 4.15 0.05 500
BIFO Biafo Industries Limited 152.98 152.98 151.00 151.35 -4.75 900
BUXL Buxly Paints Limited 43.83 43.83 43.83 43.83 -2.30 8,000
DAAG Data Agro Limited 8.63 8.63 8.63 8.63 1.00 500
DOL Descon Oxychem Limited 15.35 15.62 14.87 14.98 -0.51 1,196,500
EPCL Engro Polymer and Chemicals Limited 24.10 24.25 23.00 23.16 -0.82 2,480,500
GGL Ghani Gases Limited 8.90 8.90 7.91 8.01 -0.39 197,000
ICI I.C.I. Pakistan Limited 465.00 469.90 460.00 464.42 -4.45 1,550
ICL Ittehad Chemical Limited 22.65 22.70 21.80 22.13 -0.05 46,000
LOTCHEM Lotte Chemical Pakistan Limited 16.90 16.90 16.17 16.29 -0.47 3,661,000
NRSL Nimir Resins Limited 5.41 5.66 5.30 5.49 -0.02 1,494,500
PAKOXY Pakistan Oxygen Limited 121.50 126.00 120.00 120.57 -0.41 1,500
PPVC Pakistan PVC Limited 2.30 2.99 2.30 2.99 -0.16 1,000
SITC Sitara Chemical Industries Limited 263.52 263.52 260.00 260.00 -1.00 200
SPL Sitara Peroxide Limited 17.89 17.89 17.08 17.28 -0.60 94,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TSMF Tri-Star Mutual Fund Limited 3.75 3.75 3.75 3.75 1.00 500
COMMERCIAL BANKS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 87.84 88.30 85.11 85.77 -1.26 16,400
AKBL Askari Bank Limited 17.20 17.49 16.70 17.03 -0.08 577,500
BAFL Bank Al-Falah Limited 42.49 42.50 40.65 40.98 -0.78 1,063,000
BAHL Bank Al-Habib Limited 70.50 71.99 69.00 70.18 -0.55 1,922,000
BOK Bank Of Khyber Limited 10.38 10.38 10.35 10.35 -0.11 7,000
BOP Bank Of Punjab Limited 9.19 9.20 8.26 8.45 -0.64 13,827,500
BIPL Bankislami Pakistan Limited 12.50 12.95 12.50 12.93 0.30 16,000
FABL Faysal Bank Limited 17.30 17.30 16.65 16.75 -0.55 138,500
HBL Habib Bank Limited 121.00 121.50 117.56 118.06 -2.99 423,600
HMB Habib Metropolitan Bank Limited 34.23 34.25 32.66 33.14 -1.09 28,500
JSBL JS Bank Limited 4.55 4.60 4.55 4.55 0.04 17,500
MCB MCB Bank Limited 171.00 174.80 171.00 172.11 -2.28 304,300
MEBL Meezan Bank Limited 79.50 79.50 77.00 77.74 -1.76 343,500
NBP National Bank Of Pakistan 32.10 32.89 32.00 32.14 0.15 641,000
SILK Silkbank Limited 0.89 0.89 0.85 0.87 -0.03 937,500
SCBPL Standard Chartered Bank Limited 20.20 21.40 20.20 21.40 0.90 10,000
SMBL Summit Bank Limited 0.59 0.64 0.52 0.57 -0.03 4,169,500
UBL United Bank Limited 133.00 135.50 131.00 131.85 -3.55 1,202,600
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.54 7.90 7.42 7.48 -0.25 358,500
ASTL Amreli Steels Ltd. 18.90 19.78 18.53 19.44 0.66 2,342,000
BCL Bolan Casting Limited 37.24 37.64 37.24 37.64 1.79 34,000
CSAP Crescent Steel & Allied Products Limited 35.36 35.36 35.36 35.36 1.68 9,000
DSL Dost Steels Limited 3.75 3.75 3.45 3.58 -0.10 1,076,500
DKL Drekkar Kingsway Limited 2.45 2.45 1.75 1.90 -0.09 3,500
HSPI Huffaz Seamless Pipe Industries Limited 14.49 15.25 14.49 15.25 1.00 7,500
INIL International Industries Limited 83.26 83.26 81.50 83.26 3.96 2,377,000
ISL International Steels Limited 38.30 39.80 37.70 39.79 1.88 6,459,500
ITTEFAQ Ittefaq Iron Industries Limited 7.00 7.14 6.50 6.57 -0.43 751,500
KSBP K.S.B. Pumps Co. Limited 93.69 93.69 89.03 92.99 3.74 2,400
MSCL Metropolitan Steel Corporation Limited 10.00 10.00 10.00 10.00 -0.16 4,000
MUGHAL Mughal Iron and Steel Industries Limited 24.20 25.24 23.50 25.19 1.15 2,725,000
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 23.50 24.00 22.95 23.00 -0.19 36,500
ENGRO Engro Corporation Limited 265.00 267.49 260.10 263.56 -0.71 1,139,600
EFERT Engro Fertilizers Limited 67.25 67.25 65.71 66.29 -0.85 971,500
FATIMA Fatima Fertilizer Company Limited 25.80 26.00 25.50 25.60 -0.59 9,000
FFBL Fauji Fertilizer Bin Qasim Limited 16.90 17.00 16.11 16.44 -0.05 1,377,000
FFC Fauji Fertilizer Company Limited 92.90 95.02 89.50 90.13 -2.81 3,058,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 11.60 12.85 11.60 12.59 0.74 774,000
PREMA At-Tahur Limited 16.00 16.50 15.60 16.39 -0.06 48,000
CLOV Clover Pakistan Limited 68.00 72.39 68.00 72.39 3.44 8,500
FFL Fauji Foods Limited 11.64 12.21 11.00 12.13 0.92 11,008,500
FCEPL Frieslandcampins Engro Foods Limited 51.55 51.55 48.51 48.91 -1.44 150,000
GLPL Gillette Pakistan Limited 108.49 108.49 108.49 108.49 -83.43 100
MFL Matco Foods Limited 24.09 24.09 23.11 23.27 -0.19 52,000
MFFL Mitchells Fruit Farms Limited 242.79 242.80 242.79 242.80 11.52 200
MUREB Murree Brewery Company Limited 779.00 779.00 773.00 773.00 18.00 150
NATF National Foods Limited 148.10 149.00 148.10 148.27 -4.73 1,600
QUICE Quice Food Limited 2.60 2.70 2.52 2.63 -0.09 172,000
TREET Treet Corporation Limited 14.86 14.86 14.00 14.59 0.73 1,589,000
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 4.10 4.20 3.90 4.01 -0.22 170,000
EMCO Emco Industries Limited 20.02 20.02 19.95 19.95 -1.05 11,000
GHGL Ghani Glass Limited 41.00 41.50 39.50 39.54 -1.15 18,500
GGGL Ghani Global Glass Limited 5.41 5.55 5.10 5.20 -0.35 82,000
GVGL Ghani Value Glass Limited 34.90 35.76 34.90 35.19 1.13 1,500
KCL Karam Ceramics Limited 21.90 22.00 21.90 22.00 1.00 5,000
STCL Shabbir Tiles and Ceramics Limited 9.99 10.18 9.36 9.50 -0.49 356,500
TGL Tariq Glass Industries Limited 70.00 70.80 69.00 69.51 0.23 36,500
INSURANCE (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 30.50 30.50 28.40 28.82 -1.01 36,000
AGIC Askari General Inusrance Company Limited 18.50 18.50 18.50 18.50 0.22 1,500
ALAC Askari Life Assurance Company Limited 7.11 7.11 7.06 7.10 -0.90 2,500
ATIL Atlas Insurance Limited 51.50 51.50 51.50 51.50 0.25 2,000
CSIL Crescent Star Insurance Company Limited 1.31 1.31 1.23 1.23 -0.03 410,500
CYAN Cyan Limited 18.21 18.21 17.81 17.81 -0.47 4,000
EFUG EFU General Insurance Limited 73.00 75.00 72.00 75.00 1.50 5,000
IGIHL IGI Holdings Limited 144.65 148.39 143.71 148.39 -2.88 5,000
IGIL IGI Life Insurance Company Limited 14.50 14.50 13.95 14.06 -0.44 8,000
PKGI Pakistan General Insurance Company Limited 2.35 2.43 2.35 2.43 0.23 1,000
PAKRI Pakistan Reinsurance Company Limited 19.38 19.39 19.38 19.38 -1.02 220,000
PIL PICIC Insurance Limited 0.85 0.85 0.85 0.85 0.05 500
RICL Reliance Insurance Company Limited 3.75 4.00 3.75 4.00 -0.01 1,500
UNIC United Insurance Company of Pakistan Limited 8.20 8.68 8.01 8.68 0.27 15,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 31.93 32.49 31.86 31.98 0.07 1,068,500
AMBL Apna Microfinance Bank Limited 15.40 15.40 15.40 15.40 0.55 500
AHL Arif Habib Limited 33.50 33.50 32.65 33.28 1.12 31,500
BIPLS BIPL Securities Limited 7.00 8.89 7.00 8.89 0.89 1,500
DAWH Dawood Hercules Corporation Limited 118.00 118.00 112.50 113.02 -3.98 34,000
EFGH EFG Hermes Pakistan Limited 10.50 10.50 10.50 10.50 -0.35 11,500
ESBL Escorts Investment Bank Limited 10.89 11.50 10.00 10.35 -0.37 464,500
FCSC First Capital Securites Corporation Limited 0.85 0.88 0.79 0.82 0.03 186,500
FDIBL First Dawood Investment Bank Limited 1.66 1.66 1.42 1.43 -0.10 81,000
FNEL First National Equities Limited 4.50 4.98 4.50 4.98 0.79 1,500
ICIBL Invest Capital Investment Bank Limited 0.84 0.84 0.74 0.76 -0.03 797,000
JSCL Jahangir Siddiqui Company Limited 7.76 8.30 7.76 7.99 -0.19 309,500
JSGCL JS Global Capital Limited 50.50 51.50 50.50 51.15 -0.94 3,000
JSIL JS Investments Limited 16.24 16.25 16.01 16.08 0.07 57,500
NEXT Next Capital Limited 6.47 6.47 6.47 6.47 0.47 500
PSX Pakistan Stock Exchange Limited 11.50 12.28 11.40 12.28 1.00 973,500
PASL Pervez Ahmed Securities Limited 0.50 0.57 0.48 0.51 -0.06 353,000
SIBL Security Investment Bank Limited 5.00 5.00 5.00 5.00 -1.00 500
TRIBL Trust Investment Bank Limited 0.75 0.79 0.70 0.75 -0.03 95,000
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 4.45 4.45 4.45 4.45 0.50 500
OLPL Orix Leasing Pakistan Limited 23.20 23.50 23.20 23.50 -0.21 1,000
SLL SME Leasing Limited 2.00 2.00 2.00 2.00 -0.89 6,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,246.88 1,246.88 1,246.88 1,246.88 0.00 20
LEUL Leather Up Industries Limited 13.00 13.00 13.00 13.00 1.00 500
SRVI Service Industries Limited 551.25 551.25 531.00 540.00 15.00 4,400
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AKGL Al-Khair Gadoon Limited 10.85 11.00 10.85 11.00 1.00 29,000
ECOP Ecopack Limited 12.05 12.95 12.05 12.95 0.45 1,500
GOC GOC (Pak) Limited. 53.02 53.02 53.02 53.02 2.52 5,500
OML Olympia Mills Limited 7.90 7.90 7.90 7.90 0.11 500
PACE Pace (Pakistan) Limited 1.55 1.72 1.47 1.57 -0.02 269,000
STPL Siddiqsons Tin Plate Limited 10.20 10.75 10.00 10.20 -0.52 500,500
SPEL Synthetic Products Enterprises Limited 17.49 17.70 16.00 16.41 -0.59 85,000
TPLP TPL Properties Limited 7.10 8.00 7.10 8.00 0.50 1,000
TRIPF Tri-Pack Films Limited 58.15 61.10 58.15 58.15 -3.06 120,500
UBDL United Brands Limited 14.01 14.50 14.01 14.50 0.01 3,000
MODARABAS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
FECM First Elite Capital Modaraba 1.01 1.40 1.01 1.40 -0.12 5,500
FHAM First Habib Modarba Limited 8.80 9.00 8.60 8.99 0.19 3,000
PMI First Prudential Modarba 0.86 0.86 0.86 0.86 0.01 6,500
FPJM First Punjab Modarba 2.17 2.20 1.92 1.94 -0.17 12,000
FUDLM First UDL Modarba 6.45 6.57 6.45 6.57 0.29 1,000
ORIXM Orix Modaraba 14.25 14.84 14.25 14.84 0.63 8,000
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 910.00 928.00 885.50 897.31 -28.48 44,340
OGDC Oil and Gas Development Company Limited 125.00 126.00 121.35 122.28 -1.85 4,921,600
POL Pakistan Oilfields Limited 396.49 397.00 383.06 385.17 -6.79 542,300
PPL Pakistan Petroleum Limited 123.40 123.40 118.06 119.50 -3.85 3,351,900
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 270.00 274.50 265.00 269.91 1.16 29,000
HASCOL Hascol Petroleum Limited 44.00 45.24 43.28 43.56 -0.74 3,061,000
HTL Hi-Tech Lubricants Limited 19.50 20.75 19.13 20.75 1.00 1,654,000
PSO Pakistan State Oil Company Limited 146.01 146.50 140.12 141.02 -4.24 1,146,800
SHEL Shell Pakistan Limited 153.98 153.98 145.11 146.36 -5.66 36,700
SNGP Sui Northern Gas Pipelines Limited 61.50 62.00 58.21 59.58 -1.40 1,736,500
SSGC Sui Southern Gas Company Limited 18.05 18.40 17.36 17.50 -0.60 664,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 2.19 2.50 2.00 2.48 0.38 27,500
CEPB Century Paper and Board Mills Limited 28.00 28.75 27.00 28.03 -0.17 307,000
CPPL Cherat Packaging Limited. 65.54 65.54 65.54 65.54 3.12 120,500
MERIT Merit Packaging Limited 22.39 22.97 21.52 21.52 -1.13 64,000
PKGS Packages Limited 290.00 294.40 282.00 282.32 -6.29 34,300
RPL Roshan Packages Limited 12.60 14.25 12.60 13.98 0.73 433,000
SEPL Security Paper Limited 82.90 82.90 81.00 81.00 0.00 12,500
PHARMACEUTICALS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 369.99 370.00 360.00 360.00 -0.14 1,500
AGP AGP Limited 61.00 61.00 57.62 58.22 -0.71 30,000
FEROZ Ferozsons Laboratories Limited 102.97 103.78 98.00 100.81 -0.87 58,700
GLAXO GlaxoSmithKline (Pakistan) Limited 95.00 97.50 93.90 94.20 -1.02 19,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 192.50 197.90 191.10 192.00 -0.01 1,600
HINOON Highnoon Laboratories Limited 263.00 263.00 251.00 251.63 -3.25 4,200
IBLHL IBL HealthCare Limited 27.05 27.98 26.05 27.02 0.37 32,000
MACTER Macter International Limited 58.53 58.53 58.53 58.53 2.78 1,000
OTSU Otsuka Pakistan Limited 200.00 212.87 200.00 210.45 7.71 2,500
SAPL Sanofi-Aventis Pakistan Limited 548.70 548.70 548.70 548.70 26.12 50
SEARL The Searle Company Limited 151.80 153.50 147.62 149.50 -0.16 1,452,000
WYETH Wyeth Pakistan Limited 709.90 710.00 645.50 648.53 -28.47 2,150
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AEL Arshad Energy Limited 5.55 5.58 5.55 5.58 0.99 1,000
EPQL Engro Powergen Qadirpur Limited 21.39 21.39 20.80 20.87 0.37 6,500
HUBC Hub Power Company Limited 70.50 71.25 67.73 68.33 -2.96 1,102,000
KEL K-Electric Limited 3.76 3.76 3.52 3.56 -0.19 5,374,500
KOHE Kohinoor Energy Limited 38.00 38.00 38.00 38.00 0.00 3,500
KOHP Kohinoor Power Company Limited 1.30 1.30 1.30 1.30 0.05 3,000
KAPCO Kot Addu Power Company Limited 30.80 30.85 29.70 29.83 -0.81 1,024,500
LPL Lalpir Power Limited 11.44 11.49 11.00 11.24 -0.26 10,000
NCPL Nishat Chunian Power Limited 16.56 16.56 15.65 15.83 -0.46 286,000
NPL Nishat Power Limited 23.00 23.74 23.00 23.18 -0.59 3,000
SPWL Saif Power Limited 17.45 17.45 16.50 17.45 0.77 24,000
SEL Sitara Energy Limited 23.99 23.99 23.99 23.99 0.99 500
TSPL Tri-Star Power Limited 2.49 2.50 2.45 2.45 -0.10 3,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 9.81 9.90 9.80 9.90 -0.04 93,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 76.92 79.87 75.93 77.69 1.62 1,358,500
BYCO Byco Petroleum Pakistan Limited 5.96 6.05 5.60 5.68 -0.20 679,000
NRL National Refinery Limited 99.98 102.39 98.50 102.30 4.78 526,300
PRL Pakistan Refinery Limited 14.21 14.48 13.80 13.91 -0.24 313,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.20 2.20 1.90 2.00 -0.23 52,500
ADAMS Adam Sugar Mills Limited 15.72 16.89 15.72 16.89 0.20 2,000
AABS Al-Abbas Sugar Mills Limited 180.01 191.97 179.00 189.91 1.91 1,300
ANSM Ansari Sugar Mills Limtied 4.50 4.50 4.00 4.00 -0.38 5,000
DWSM Dewan Sugar Mills Limited 2.65 2.65 2.65 2.65 -0.05 1,000
FRSM Faran Sugar Mills Limited 33.50 34.12 33.50 34.12 1.62 11,000
HABSM Habib Sugar Mills Limited 30.00 30.00 29.55 29.55 -0.45 29,000
HWQS Haseeb Waqas Sugar Mills Limited 2.12 2.63 2.10 2.50 0.03 13,500
IMSL Imperial Sugar Limited 11.00 11.00 10.75 11.00 0.15 60,500
JDWS J.D.W. Sugar Mills Limited 286.00 288.89 286.00 288.13 12.99 600
JSML Jauharabad Sugar Mills Limited 10.00 10.00 9.00 9.16 -0.50 31,000
NONS Noon Sugar Mills Limited 48.50 50.85 48.50 50.85 -0.15 1,000
PMRS Premier Sugar Mills and Distillery Company Limited 123.08 123.08 123.08 123.08 0.00 14,500
SKRS Sakrand Sugar Mills Limited 8.99 9.00 8.53 8.67 -0.12 49,500
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 389.00 391.38 387.00 391.38 18.63 1,200
IBFL Ibrahim Fibre Limited 60.00 60.00 60.00 60.00 0.00 500
TRPOL Tri-Star Polyester Limited 7.51 7.77 7.40 7.53 -0.25 167,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 38.30 38.50 36.75 36.88 -1.80 149,500
HUMNL Hum Network Limited 2.94 2.95 2.80 2.84 -0.11 230,500
MDTL Media Times Limited 0.82 0.93 0.81 0.89 0.06 25,500
NETSOL NetSol Technologies Limited 61.50 62.34 57.19 57.41 -2.78 1,989,000
PAKD Pak Datacom Limited 40.25 44.35 40.18 41.48 -0.79 3,500
PTC Pakistan Telecommunication Company Limited 7.33 7.45 7.25 7.28 -0.22 188,500
SYS Systems Limited 85.02 85.25 82.05 84.71 -1.25 51,500
TELE Telecard Limited 1.07 1.10 1.00 1.04 -0.04 631,500
TPL TPL Corp Limited 3.80 3.80 3.35 3.39 -0.25 85,500
TRG TRG Pakistan Limited 14.59 14.72 13.90 14.20 -0.26 12,787,500
WTL WorldCall Telecom Limited 0.78 0.85 0.70 0.83 0.08 14,428,500
TEXTILE COMPOSITE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 49.60 49.61 49.60 49.61 2.36 5,000
ANL Azgard Nine Limited 9.50 9.50 8.50 8.70 -0.60 487,500
CRTM Crescent Textile Mills Limited 23.00 23.10 23.00 23.04 0.90 4,000
DLL Dawood Lawrancepur Limited 185.00 195.00 185.00 188.01 -1.49 400
FASM Faisal Spinning Mills Limited 251.75 251.75 251.75 251.75 -13.24 800
FML Feroze 1888 Mills Limited 104.90 105.84 104.50 105.02 -0.47 3,500
GFIL Ghazi Fabrics International Limited 1.79 1.79 1.79 1.79 0.29 1,000
GATM Gul Ahmed Textile Mills Limited 44.55 45.00 42.72 42.97 -1.99 148,000
HAEL Hala Enterprises Limited 4.10 4.10 4.10 4.10 -0.97 1,500
ILP Interloop Limited 41.90 42.30 40.10 40.88 -0.85 78,000
INKL International Knitwear Limited 11.90 11.90 11.90 11.90 -1.00 500
KOIL Kohinoor Industries Limited 2.94 2.94 2.60 2.64 -0.19 101,000
KTML Kohinoor Textile Mills Limited 25.40 25.40 24.30 25.00 0.76 30,000
MSOT Masood Textile Mills Limited 54.99 54.99 54.99 54.99 2.00 500
MTIL Mian Textile Industries Limited 1.43 1.45 1.40 1.40 0.00 4,500
NCL Nishat Chunian Limited 32.11 32.15 30.60 31.05 -0.93 603,000
NML Nishat Mills Limited 76.55 78.01 74.50 76.40 -0.23 1,940,800
REDCO Redco Textiles Limited 2.25 2.25 2.25 2.25 0.00 2,000
SFL Sapphire Fibers Limited 855.00 855.00 855.00 855.00 -45.00 200
SAPT Sapphire Textile Mills Limited 1,310.98 1,310.98 1,310.98 1,310.98 -19.00 40
ZAHID Zahidjee Textile Mills Limited 14.49 14.49 13.50 13.50 0.00 1,000
TEXTILE SPINNING (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.56 0.56 0.50 0.50 0.00 70,500
ASTM Asim Textile Mills Limited 8.89 8.89 8.89 8.89 1.00 1,000
BILF Bilal Fibres Limited 1.36 1.61 1.36 1.61 0.25 2,000
CWSM Chakwal Spinning Mills Limited 1.58 1.69 1.58 1.69 0.01 1,500
CTM Colony Textile Mills Limited 2.50 2.80 2.45 2.58 0.00 17,000
DSIL D.S. Industires Limited 1.45 1.56 1.30 1.40 -0.02 316,000
DFSM Dewan Farooque Spinning Mills Limited 1.20 1.22 1.10 1.13 -0.12 38,500
DWTM Dewan Textile Mills Limited 1.30 1.30 1.30 1.30 -0.20 5,500
GADT Gadoon Textile Mills Limited 138.00 138.00 138.00 138.00 -2.83 500
HIRAT Hira Textile Mills Limited 3.65 3.65 3.03 3.27 -0.42 95,000
KHSM Khurshid Spinning Mills Limited 3.00 3.99 3.00 3.35 0.35 9,500
KOSM Kohinoor Spinning Mills Limited 1.27 1.27 1.13 1.16 -0.04 193,000
NAGC Nagina Cotton Mills Limited 48.00 48.50 48.00 48.17 1.66 1,500
NCML Nazir Cotton Mills Limited 1.75 1.75 1.75 1.75 0.00 500
PRET Premium Textile Mills Limited 220.00 220.00 220.00 220.00 0.00 100
RAVT Ravi Textile Mills Limited 2.50 2.50 2.50 2.50 0.49 5,500
SAIF Saif Textile Mills Limited 8.61 9.79 8.61 9.20 -0.10 1,000
TATM Tata Textile Mills Limited 21.61 22.49 21.55 22.24 0.25 8,000
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 4.45 4.45 4.40 4.40 -1.00 8,500
SERF Service Fabircs Limited 2.05 2.30 2.03 2.03 -0.01 30,000
YOUW Yousuf Weaving Mills Limited 1.73 1.75 1.67 1.68 -0.04 34,000
ZTL Zephyr Textile Limited 5.75 6.25 5.50 5.79 0.33 92,500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 156.00 156.00 150.00 153.00 3.50 800
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.01 5.14 4.66 4.80 -0.21 1,492,500
PIBTL Pakistan International Bulk Terminal Limited 8.15 8.30 7.72 7.82 -0.35 5,161,500
PICT Pakistan International Container Terminal Limited 148.01 150.00 148.01 150.00 -0.33 800
PNSC Pakistan National Shipping Corporation Limited 63.39 63.40 59.10 61.28 0.57 12,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 188.51 188.51 188.51 188.51 8.96 200
SSOM S.S. Oil Mills Limited 23.14 23.14 23.14 23.14 1.04 500
UNITY Unity Foods Limited 9.50 9.95 9.11 9.33 -0.15 18,868,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 32.81 32.81 32.81 32.81 1.56 500
FUTURE CONTRACTS (Number of traded companies in sector: 57)
Symbol Company Name Open High Low Close Change Volume
LOTCHEM-AUG   16.89 16.89 16.26 16.33 -0.49 1,122,000
NETSOL-AUG   61.00 61.89 57.55 57.82 -2.75 585,000
SEARL-AUG   151.90 153.20 147.52 149.35 -0.65 1,566,000
EPCL-AUG   23.60 24.25 23.06 23.31 -0.72 960,500
KEL-AUG   3.65 3.74 3.55 3.58 -0.16 118,000
ASTL-AUG   18.50 19.30 18.25 19.29 0.99 1,210,500
FFC-AUG   93.20 95.20 89.86 90.54 -2.56 122,500
AKBL-AUG   17.01 18.50 17.01 17.48 -0.26 7,000
PIBTL-AUG   8.45 8.45 7.70 7.83 -0.33 1,039,500
ATRL-AUG   77.75 80.31 76.00 77.68 1.19 1,360,000
EFERT-AUG   67.40 67.50 66.00 66.33 -1.05 61,500
PSO-AUG   147.35 147.35 140.50 141.18 -4.51 787,500
DOL-AUG   15.20 15.65 14.95 15.04 -0.41 337,000
ISL-AUG   38.50 38.70 37.00 38.70 1.84 4,624,500
STPL-AUG   10.78 10.78 10.00 10.20 -0.54 50,000
HBL-AUG   120.10 121.50 118.10 118.36 -3.42 90,000
UBL-AUG   135.00 135.25 132.10 132.84 -2.52 44,500
BAHL-AUG   73.70 73.70 69.50 71.30 -1.80 2,500
CHCC-AUG   28.20 29.45 28.00 28.62 0.23 792,000
ENGRO-AUG   265.50 267.80 261.02 262.44 -2.35 359,000
PAEL-AUG   16.90 17.68 16.41 17.21 0.31 12,691,500
FFBL-AUG   16.55 17.05 16.25 16.49 -0.05 223,500
POL-AUG   394.50 397.67 384.00 386.30 -4.75 97,000
MEBL-AUG   78.00 81.90 74.50 78.20 0.20 140,500
OGDC-AUG   124.00 126.00 121.75 122.52 -2.04 1,108,000
BOP-AUG   9.00 9.10 8.27 8.50 -0.63 4,532,000
FCEPL-AUG   51.00 51.80 49.00 49.30 -1.49 17,000
PIOC-AUG   20.94 21.55 20.70 21.55 1.02 1,730,000
KAPCO-AUG   31.60 31.60 30.05 30.28 -0.70 22,000
PSMC-AUG   182.01 182.99 172.02 173.93 -7.14 239,500
WAVES-AUG   20.25 20.25 19.85 20.00 0.00 6,000
GTYR-AUG   44.99 46.74 44.00 46.05 1.53 480,500
LUCK-AUG   373.00 376.00 365.02 367.56 -8.63 1,064,500
NML-AUG   77.00 78.10 74.55 76.66 -0.13 556,500
TRG-AUG   14.60 14.74 13.74 14.19 -0.30 13,277,000
ABL-AUG   87.25 87.25 87.25 87.25 -2.75 4,000
HASCOL-AUG   44.02 45.45 43.50 43.64 -0.77 1,484,500
PPL-AUG   122.65 123.50 118.70 119.67 -3.96 1,012,500
GHNL-AUG   45.25 45.25 44.85 45.25 2.15 52,500
NCL-AUG   31.75 32.25 30.55 31.33 -0.81 191,000
BAFL-AUG   42.00 42.00 41.25 41.42 -0.08 5,500
MLCF-AUG   20.30 21.10 19.80 20.10 -0.24 10,660,500
INIL-AUG   83.09 83.09 81.40 83.09 3.95 881,500
MUGHAL-AUG   24.00 25.42 23.90 25.42 1.21 523,000
FFL-AUG   11.50 12.29 11.00 12.12 0.83 4,741,500
FCCL-AUG   15.30 16.09 15.26 15.45 -0.11 1,667,000
PRL-AUG   13.35 14.45 13.35 13.82 -0.48 66,000
UNITY-AUG   9.54 9.94 9.11 9.44 -0.08 9,071,500
DGKC-AUG   54.00 55.82 53.30 54.27 1.10 8,382,500
GATM-AUG   43.35 44.35 43.30 43.64 -1.36 6,500
HUBC-AUG   72.00 72.00 67.47 68.40 -1.89 34,000
SSGC-AUG   17.83 18.40 17.50 17.55 -0.58 271,000
MCB-AUG   172.60 172.60 172.60 172.60 -2.73 1,000
NRL-AUG   97.85 102.55 97.85 102.16 4.49 353,000
POWER-AUG   5.80 6.00 5.50 5.65 -0.30 79,000
GHNI-AUG   70.95 70.95 70.00 70.95 3.37 178,000
NBP-AUG   32.00 33.00 32.00 32.32 0.02 151,000

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