ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Wednesday, April 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 April 23, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 36,901.24 36,911.61 36,136.11 36,404.03 -497.66 95,416,280
KSE-30 KSE-30 Index 17,543.56 17,550.81 17,149.06 17,324.85 -218.72 50,474,670
KSE-ALL KSE All Share Index 26,968.17 26,981.32 26,488.33 26,632.90 -334.69 119,605,080
KSE-MI30 KSE Meezan Index 60,286.11 60,340.36 58,690.75 59,275.27 -1,017.64 62,582,020
KSE-MIALL KSE Islamic All Share Index 17,734.74 17,755.14 17,358.04 17,476.52 -258.89 82,904,120
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 390.15 400.00 390.15 399.25 6.25 700
ATLH Atlas Honda Limited 383.00 390.00 383.00 388.44 8.44 900
DFML Dewan Farooque Motors Limited 9.10 9.37 8.63 8.69 -0.67 223,500
GHNL Ghandara Nissan Limited 57.14 57.14 57.14 57.14 -3.00 21,800
GHNI Ghandhara Industries Limited 144.09 144.09 144.09 144.09 -7.58 17,600
GAIL Ghani Automobile Industries Limited 4.69 4.70 4.50 4.59 -0.17 41,500
HINO HinoPak Motors Limited 380.00 380.00 380.00 380.00 -1.01 250
HCAR Honda Atlas Cars (Pakistan) Limited 207.50 207.50 197.17 197.17 -10.37 259,100
INDU Indus Motor Company Limited 1,300.00 1,310.00 1,290.00 1,309.43 0.16 4,280
MTL Millat Tractors Limited 894.99 895.00 887.00 894.01 -0.29 7,250
PSMC Pak Suzuki Motor Company Limited 258.02 259.90 247.86 248.33 -12.57 751,100
SAZEW Sazgar Engineering Works Limited 239.45 239.45 239.25 239.38 4.44 1,600
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 240.15 240.15 238.92 239.89 -11.59 600
ATBA Atlas Battery Limited 95.99 96.99 90.16 92.42 -2.31 9,200
EXIDE Exide Pakistan Limited 138.00 141.77 136.00 140.95 2.12 2,400
GTYR General Tyre and Rubber Co. of Pakistan Limited 44.50 44.89 43.27 43.32 -2.22 241,500
LOADS Loads Limited 17.20 17.50 17.00 17.06 -0.79 122,000
THALL Thal Limited 366.00 367.90 363.50 367.35 -6.20 9,400
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 31.00 33.49 30.99 33.49 0.87 2,000
PAEL Pak Elektron Limited 21.99 22.00 20.99 21.27 -0.69 5,702,500
PCAL Pakistan Cables Limited 113.50 114.00 113.50 114.00 0.00 600
WAVES Waves Singer Pakistan Limited 26.73 27.00 26.45 26.52 -1.00 170,500
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 89.40 89.40 85.00 85.84 -1.13 19,100
BWCL Bestway Cement Limited 102.25 105.00 102.25 104.17 -1.16 5,600
CHCC Cherat Cement Company Limited 42.30 42.50 40.35 41.19 -1.18 1,298,500
DGKC D.G. Khan Cement Company Limited 73.00 73.00 69.59 70.70 -2.05 1,519,500
DNCC Dandot Cement Company Limited 9.40 9.40 8.35 8.35 -0.05 1,000
DCL Dewan Cement Limited 9.81 9.95 9.39 9.49 -0.47 684,500
FCCL Fauji Cement Company Limited 17.62 17.62 16.90 17.06 -0.56 3,995,000
FECTC Fecto Cement Limited 24.50 24.50 23.18 23.18 -1.22 19,000
FLYNG Flying Cement Company Limited 13.88 13.88 13.88 13.88 0.35 500
GWLC Gharibwal Cement Limited 11.65 12.00 11.00 11.77 -0.22 73,500
KOHC Kohat Cement Limited 74.25 75.50 72.51 73.27 -2.73 42,500
LUCK Lucky Cement Limited 381.00 382.49 367.50 373.59 -8.23 784,300
MLCF Maple Leaf Cement Factory Limited 28.55 28.76 27.28 27.33 -1.38 4,765,500
PIOC Pioneer Cement Limited 24.51 25.27 23.96 24.26 -0.96 5,721,000
POWER Power Cement Limited 7.30 7.35 7.10 7.18 -0.16 379,000
SMCPL Safe Mix Concrete Limited 6.45 6.80 6.45 6.80 -0.05 1,000
THCCL Thatta Cement Company Limited 11.00 11.09 10.71 10.78 -0.32 19,500
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 3.80 3.81 3.62 3.68 -0.12 94,000
AKZO Akzo Nobel Pakistan Limited 124.00 124.00 123.00 123.00 -2.90 1,200
ARPL Archroma Pakistan Limited 510.00 525.00 505.00 505.00 -10.00 3,400
BERG Berger Paints Pakistan Limited 64.60 64.60 64.60 64.60 -3.39 1,000
BIFO Biafo Industries Limited 176.00 176.00 173.62 173.62 -9.13 15,700
BUXL Buxly Paints Limited 44.45 44.45 44.45 44.45 2.01 500
DAAG Data Agro Limited 11.01 11.01 11.01 11.01 1.00 500
DOL Descon Oxychem Limited 18.20 18.20 17.32 17.98 -0.04 1,168,500
DYNO Dynea Pakistan Limited 90.50 90.50 90.50 90.50 0.00 500
EPCL Engro Polymer and Chemicals Limited 32.15 33.48 31.30 31.52 -0.95 1,265,000
GGL Ghani Gases Limited 10.70 10.70 10.21 10.26 -0.54 85,500
ICI I.C.I. Pakistan Limited 621.03 626.25 610.00 623.03 -9.01 8,950
ICL Ittehad Chemical Limited 27.75 28.88 26.98 27.49 -0.91 78,000
LOTCHEM Lotte Chemical Pakistan Limited 16.08 16.73 16.06 16.16 0.08 11,995,000
NICL Nimir Industrial Chemicals Limited 52.31 55.35 52.31 55.35 0.35 1,500
NRSL Nimir Resins Limited 6.60 6.60 6.35 6.48 -0.16 494,500
PAKOXY Pakistan Oxygen Limited 172.22 175.00 171.29 171.29 -9.01 3,000
SITC Sitara Chemical Industries Limited 307.07 310.01 306.16 308.65 -13.35 500
SPL Sitara Peroxide Limited 17.81 18.00 17.30 17.47 -0.69 45,500
WAHN Wah Noble Chemicals Limited 191.00 192.00 185.10 192.00 0.22 900
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 7.05 7.05 7.00 7.00 -0.06 45,500
TSMF Tri-Star Mutual Fund Limited 5.36 6.00 5.35 5.35 -1.00 4,000
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 104.04 105.29 103.00 103.44 -1.80 5,000
AKBL Askari Bank Limited 19.60 19.90 19.50 19.88 0.05 154,000
BAFL Bank Al-Falah Limited 44.00 44.47 43.50 43.95 -0.09 249,000
BAHL Bank Al-Habib Limited 81.88 82.00 80.76 81.43 -0.45 290,000
BOK Bank Of Khyber Limited 10.92 10.99 10.92 10.97 0.04 4,000
BOP Bank Of Punjab Limited 12.30 12.35 11.77 11.90 -0.45 6,263,000
BIPL Bankislami Pakistan Limited 12.76 12.89 11.91 12.89 -0.01 35,000
FABL Faysal Bank Limited 20.99 20.99 20.99 20.99 -0.46 500
HBL Habib Bank Limited 123.51 123.51 120.01 121.38 -2.11 925,600
HMB Habib Metropolitan Bank Limited 37.00 39.40 36.62 37.88 0.09 125,000
JSBL JS Bank Limited 4.63 4.92 4.62 4.90 -0.44 24,500
MCB MCB Bank Limited 191.40 191.99 186.50 190.50 0.50 74,300
MEBL Meezan Bank Limited 93.59 94.90 91.65 94.13 0.32 1,120,500
NBP National Bank Of Pakistan 39.11 40.50 38.25 38.64 -1.25 217,500
SILK Silkbank Limited 0.93 0.93 0.88 0.93 -0.02 682,500
SNBL Soneri Bank Limited 9.76 10.45 9.76 10.37 -0.13 3,000
SCBPL Standard Chartered Bank Limited 21.65 21.65 20.80 20.80 0.00 1,500
SMBL Summit Bank Limited 0.78 0.78 0.70 0.72 -0.03 332,500
UBL United Bank Limited 137.18 139.95 137.18 139.22 0.24 2,138,800
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 9.75 9.80 9.25 9.70 -0.04 698,500
ASTL Amreli Steels Ltd. 35.65 35.65 34.30 34.51 -1.56 99,000
BCL Bolan Casting Limited 46.50 46.50 46.22 46.29 -2.36 3,500
CSAP Crescent Steel & Allied Products Limited 36.80 39.00 36.40 37.54 -0.11 54,500
DSL Dost Steels Limited 4.54 4.57 4.35 4.39 -0.21 486,500
DKL Drekkar Kingsway Limited 3.00 3.00 2.91 2.91 -0.09 1,500
HSPI Huffaz Seamless Pipe Industries Limited 16.52 17.48 16.51 17.48 -0.02 3,000
INIL International Industries Limited 110.45 110.45 106.00 107.00 -3.45 69,900
ISL International Steels Limited 54.65 54.70 52.36 52.74 -2.37 705,000
ITTEFAQ Ittefaq Iron Industries Limited 8.05 8.10 7.80 7.99 -0.20 177,500
KSBP K.S.B. Pumps Co. Limited 106.50 110.75 106.07 106.76 -4.89 4,800
MUGHAL Mughal Iron and Steel Industries Limited 30.80 31.00 29.52 29.94 -0.85 648,500
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
DAWH Dawood Hercules Corporation Limited 115.00 115.00 111.55 112.51 -4.49 9,100
ENGRO Engro Corporation Limited 318.49 319.97 314.00 314.65 -3.84 646,300
EFERT Engro Fertilizers Limited 70.00 70.08 68.75 69.96 -0.13 811,000
FATIMA Fatima Fertilizer Company Limited 28.00 28.10 27.25 27.96 0.37 69,500
FFBL Fauji Fertilizer Bin Qasim Limited 31.99 31.99 30.50 30.78 -0.91 189,500
FFC Fauji Fertilizer Company Limited 105.05 105.10 104.00 104.97 -0.53 354,500
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 15.05 15.05 14.15 14.15 -1.00 202,000
PREMA At-Tahur Limited 22.05 23.00 21.50 22.39 -0.24 227,000
CLOV Clover Pakistan Limited 125.26 127.00 125.03 126.02 -5.59 5,700
EFOODS Engro Foods Limited 60.50 60.90 57.57 57.67 -2.93 251,500
FFL Fauji Foods Limited 22.55 22.55 21.47 21.47 -1.12 1,318,000
GLPL Gillette Pakistan Limited 184.00 191.92 184.00 191.92 -2.53 100
MFL Matco Foods Limited 29.05 29.50 28.75 29.11 -0.09 267,000
MUREB Murree Brewery Company Limited 766.00 781.00 765.00 781.00 11.91 350
NESTLE Nestle Pakistan Limited 7,790.00 7,970.00 7,790.00 7,790.00 1.00 340
QUICE Quice Food Limited 3.81 3.93 3.75 3.80 -0.09 65,500
TREET Treet Corporation Limited 18.76 18.76 17.80 17.94 -0.82 315,500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 6.90 6.90 6.73 6.80 -0.28 44,500
EMCO Emco Industries Limited 22.60 24.93 22.57 24.93 1.18 187,500
GHGL Ghani Glass Limited 47.55 47.95 47.55 47.65 -0.35 7,500
GGGL Ghani Global Glass Limited 7.61 7.69 7.35 7.35 -0.31 7,500
GVGL Ghani Value Glass Limited 33.73 33.84 33.73 33.84 1.61 35,000
STCL Shabbir Tiles and Ceramics Limited 11.25 11.25 10.51 10.79 -0.55 170,500
TGL Tariq Glass Industries Limited 97.00 98.00 96.00 97.82 -2.18 15,000
INSURANCE (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 36.50 36.50 36.00 36.00 -1.40 39,000
AGIC Askari General Inusrance Company Limited 21.99 22.00 21.05 21.05 -0.20 4,500
ATIL Atlas Insurance Limited 56.10 56.10 55.10 55.15 -2.85 11,500
CSIL Crescent Star Insurance Company Limited 1.89 1.92 1.86 1.92 -0.02 34,500
CYAN Cyan Limited 22.41 22.51 21.83 21.83 -1.13 6,000
EFUG EFU General Insurance Limited 90.00 90.00 87.10 87.39 -2.58 10,100
IGIHL IGI Holdings Limited 154.04 158.00 152.00 157.00 -1.00 5,400
JGICL Jubilee General Insurance Company Limited 51.31 51.31 51.29 51.29 2.42 1,500
JLICL Jubilee Life Insurance Company Limited 300.05 300.05 299.00 299.00 -26.00 1,200
PAKRI Pakistan Reinsurance Company Limited 25.50 25.94 25.00 25.89 0.38 302,000
PIL PICIC Insurance Limited 1.55 1.55 1.44 1.49 0.01 2,500
SHNI Shaheen Insurance Company Limited 4.00 4.40 4.00 4.40 -0.30 5,500
UNIC United Insurance Company of Pakistan Limited 7.00 7.29 6.90 7.29 -0.20 21,500
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 26.11 26.26 26.10 26.18 0.06 210,500
AMBL Apna Microfinance Bank Limited 10.90 10.94 10.90 10.94 0.19 1,500
AHL Arif Habib Limited 36.00 36.45 35.51 35.53 -1.41 17,500
ESBL Escorts Investment Bank Limited 17.25 17.80 17.12 17.80 0.06 10,000
FCSC First Capital Securites Corporation Limited 1.06 1.20 1.05 1.13 0.03 90,000
FDIBL First Dawood Investment Bank Limited 1.98 1.98 1.80 1.85 -0.03 42,000
FNEL First National Equities Limited 5.00 5.00 5.00 5.00 -0.16 1,500
ICIBL Invest Capital Investment Bank Limited 1.05 1.18 0.97 1.05 -0.02 278,500
JSCL Jahangir Siddiqui Company Limited 9.02 9.60 8.70 8.95 -0.37 30,000
JSGCL JS Global Capital Limited 24.32 24.32 24.32 24.32 -1.28 1,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 23.51 23.51 22.80 22.80 -1.20 5,500
NEXT Next Capital Limited 6.02 6.02 6.01 6.01 -0.10 2,500
PSX Pakistan Stock Exchange Limited 15.60 15.74 15.50 15.55 -0.08 531,000
PASL Pervez Ahmed Securities Limited 0.57 0.60 0.55 0.56 -0.04 83,000
SIBL Security Investment Bank Limited 5.45 5.45 5.00 5.00 -0.44 2,000
TRIBL Trust Investment Bank Limited 1.23 1.39 1.23 1.32 0.06 342,000
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 8.99 8.99 8.99 8.99 0.99 500
GRYL Grays Leasing Limited 4.00 4.11 4.00 4.10 0.99 17,000
OLPL Orix Leasing Pakistan Limited 23.70 23.70 23.01 23.47 -0.61 47,000
SLCL Security Leasing Corporation Limited 3.90 3.99 3.48 3.48 -1.00 76,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,655.00 1,655.00 1,630.00 1,630.00 -40.50 140
LEUL Leather Up Industries Limited 12.53 13.50 12.53 12.53 -1.00 1,000
SRVI Service Industries Limited 537.50 558.90 533.01 550.00 -5.31 900
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 102.00 102.00 102.00 102.00 0.00 100
ECOP Ecopack Limited 13.15 13.30 13.01 13.25 -0.35 8,000
MACFL Macpac Films Limited 17.45 17.45 17.45 17.45 0.95 500
PACE Pace (Pakistan) Limited 1.95 1.95 1.90 1.92 -0.03 18,500
SHFA Shifa International Hospitals Limited 225.11 225.11 225.11 225.11 0.00 100
STPL Siddiqsons Tin Plate Limited 16.31 16.80 15.51 15.77 -0.74 1,053,000
SPEL Synthetic Products Enterprises Limited 27.09 27.10 27.08 27.08 -1.42 4,500
TPLP TPL Properties Limited 7.51 8.00 7.10 7.80 -0.17 62,000
TRIPF Tri-Pack Films Limited 77.11 78.01 75.50 75.96 -2.37 18,000
UBDL United Brands Limited 22.49 22.49 20.50 20.50 -1.00 6,000
MODARABAS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 12.00 12.00 12.00 12.00 -0.02 21,000
FANM First Al-Noor Modarba 3.00 3.00 3.00 3.00 -0.01 5,000
FECM First Elite Capital Modaraba 2.38 2.38 1.95 1.95 0.00 2,500
PMI First Prudential Modarba 1.04 1.04 1.04 1.04 -0.04 34,000
FPJM First Punjab Modarba 2.80 3.25 2.80 3.25 -0.25 2,500
FTMM First Treet Manufacturing Modarba 9.60 11.32 9.60 11.32 0.99 4,000
FUDLM First UDL Modarba 7.50 7.50 7.50 7.50 -0.50 1,000
MODAM Modaraba Al - Mali 4.21 4.21 4.21 4.21 0.11 500
ORIXM Orix Modaraba 16.20 16.69 16.00 16.00 0.00 28,500
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 1,175.00 1,175.00 1,160.00 1,160.46 -18.23 14,820
OGDC Oil and Gas Development Company Limited 144.50 144.50 139.00 142.01 -1.65 2,288,900
POL Pakistan Oilfields Limited 443.00 444.00 436.00 440.98 -1.53 82,500
PPL Pakistan Petroleum Limited 178.00 178.90 173.52 176.49 -1.83 865,500
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 362.32 365.00 362.30 364.28 -5.22 2,500
BPL Burshane LPG (Pakistan) Limited 28.51 28.51 28.50 28.50 -1.50 1,000
HASCOL Hascol Petroleum Limited 86.01 86.50 83.90 84.08 -3.34 835,800
HTL Hi-Tech Lubricants Limited 35.10 35.10 33.72 34.33 -1.14 32,500
PSO Pakistan State Oil Company Limited 203.55 203.55 196.78 198.58 -4.29 853,700
SHEL Shell Pakistan Limited 250.00 253.80 248.11 250.00 -7.30 1,600
SNGP Sui Northern Gas Pipelines Limited 77.25 77.25 73.49 73.74 -3.61 8,179,000
SSGC Sui Southern Gas Company Limited 20.00 20.00 19.41 19.77 -0.35 414,000
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 43.50 44.00 42.40 43.75 -0.45 11,000
CPPL Cherat Packaging Limited. 115.90 117.99 115.90 115.90 -6.10 40,500
MERIT Merit Packaging Limited 26.01 26.01 25.58 25.58 -1.34 27,500
PKGS Packages Limited 288.10 295.00 285.00 295.00 -2.12 1,600
RPL Roshan Packages Limited 16.65 16.65 16.35 16.37 -0.65 15,000
SEPL Security Paper Limited 93.25 95.00 93.15 95.00 -1.00 3,000
PHARMACEUTICALS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 541.17 547.00 540.00 544.63 -22.59 1,750
AGP AGP Limited 77.00 77.00 73.63 73.67 -3.83 61,500
FEROZ Ferozsons Laboratories Limited 140.10 151.90 137.56 138.24 -6.55 159,400
GLAXO GlaxoSmithKline (Pakistan) Limited 127.50 128.00 122.49 122.67 -6.26 212,800
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 271.50 275.00 264.15 268.00 -7.00 229,900
HINOON Highnoon Laboratories Limited 289.00 289.00 284.02 284.80 -9.39 5,400
IBLHL IBL HealthCare Limited 32.75 32.75 32.25 32.60 -0.90 7,000
MACTER Macter International Limited 87.00 87.00 87.00 87.00 0.00 300
OTSU Otsuka Pakistan Limited 142.50 149.65 142.49 149.65 -0.33 2,400
SAPL Sanofi-Aventis Pakistan Limited 761.01 761.01 761.00 761.00 -38.99 250
SEARL The Searle Company Limited 198.00 198.00 187.80 190.59 -7.09 850,000
WYETH Wyeth Pakistan Limited 862.01 872.01 862.01 868.67 -38.66 160
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 32.22 32.22 32.22 32.22 1.39 1,000
AEL Arshad Energy Limited 3.31 3.79 3.15 3.79 0.37 3,000
EPQL Engro Powergen Qadirpur Limited 24.35 24.65 24.35 24.35 -0.46 38,500
HUBC Hub Power Company Limited 74.10 75.00 71.55 74.52 -0.78 1,154,000
KEL K-Electric Limited 4.82 4.82 4.63 4.69 -0.12 9,877,000
KOHE Kohinoor Energy Limited 36.01 37.00 36.00 37.00 0.99 13,000
KOHP Kohinoor Power Company Limited 1.95 1.95 1.95 1.95 0.00 500
KAPCO Kot Addu Power Company Limited 41.56 41.99 41.36 41.60 -0.30 87,000
LPL Lalpir Power Limited 12.70 12.70 12.45 12.45 -0.21 4,500
NCPL Nishat Chunian Power Limited 17.61 18.00 17.02 17.20 -0.82 1,202,500
NPL Nishat Power Limited 24.00 24.00 23.00 23.12 -1.07 30,000
PKGP PAKGEN Power Limited 12.70 13.35 12.55 13.22 0.16 167,500
SPWL Saif Power Limited 20.71 21.00 20.71 20.78 -0.95 17,500
TSPL Tri-Star Power Limited 2.70 3.00 2.70 3.00 0.17 6,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.34 11.35 11.25 11.27 -0.09 45,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 106.50 106.60 102.31 102.31 -5.38 877,700
BYCO Byco Petroleum Pakistan Limited 7.60 7.70 7.41 7.47 -0.20 571,500
NRL National Refinery Limited 165.00 167.00 159.50 160.05 -4.49 88,900
PRL Pakistan Refinery Limited 20.42 20.42 19.50 19.82 -0.60 176,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.90 2.90 2.66 2.70 -0.10 28,500
ADAMS Adam Sugar Mills Limited 24.02 24.97 24.02 24.97 0.59 1,000
AABS Al-Abbas Sugar Mills Limited 195.00 195.00 194.35 194.35 -10.22 1,100
ANSM Ansari Sugar Mills Limtied 6.19 6.19 6.19 6.19 0.14 1,000
CHAS Chashma Sugar Mills Limited. 36.57 38.49 36.57 37.83 -0.66 2,500
DWSM Dewan Sugar Mills Limited 3.00 3.00 2.80 3.00 0.00 4,000
HWQS Haseeb Waqas Sugar Mills Limited 2.85 3.27 2.81 2.98 -0.01 6,500
HSM Husein Sugar Mills Limited 18.40 18.40 18.40 18.40 0.65 500
JSML Jauharabad Sugar Mills Limited 32.84 32.84 32.84 32.84 -1.06 4,000
MRNS Mehran Sugar Mills Limited 78.00 78.00 78.00 78.00 0.20 900
NONS Noon Sugar Mills Limited 55.10 55.10 55.10 55.10 -2.90 4,500
SKRS Sakrand Sugar Mills Limited 15.61 16.30 15.61 16.05 0.05 24,500
SYNTHETIC & RAYON (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRPOL Tri-Star Polyester Limited 12.05 12.10 11.58 11.72 -0.86 1,644,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 45.60 47.00 44.50 46.06 -0.56 202,000
HUMNL Hum Network Limited 4.10 4.15 3.95 4.00 -0.25 855,000
MDTL Media Times Limited 1.19 1.19 1.11 1.11 -0.06 34,000
NETSOL NetSol Technologies Limited 69.10 69.50 66.53 66.53 -3.50 410,700
PAKD Pak Datacom Limited 41.11 44.90 41.05 42.91 -0.29 4,500
PTC Pakistan Telecommunication Company Limited 9.40 9.50 9.11 9.24 0.13 339,000
SYS Systems Limited 93.00 94.95 91.50 91.50 0.00 6,500
TELE Telecard Limited 1.27 1.32 1.21 1.26 -0.04 1,083,500
TPL TPL Corp Limited 4.56 4.80 4.45 4.64 0.04 318,500
TRG TRG Pakistan Limited 20.00 20.00 19.11 19.22 -0.69 3,902,000
WTL WorldCall Telecom Limited 1.03 1.05 1.01 1.03 0.00 1,364,000
TEXTILE COMPOSITE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 10.70 10.72 10.21 10.49 -0.23 407,000
CRTM Crescent Textile Mills Limited 24.11 25.00 24.00 24.97 0.23 33,000
FML Feroze 1888 Mills Limited 104.05 104.90 102.60 104.16 -1.47 72,500
GFIL Ghazi Fabrics International Limited 3.30 3.30 3.20 3.20 0.14 1,500
GATM Gul Ahmed Textile Mills Limited 55.10 55.45 54.00 54.42 -1.88 73,500
HAEL Hala Enterprises Limited 6.11 6.11 6.00 6.00 -0.99 4,000
ILP Interloop Limited 45.60 46.49 43.31 44.32 -1.26 983,500
KOIL Kohinoor Industries Limited 3.37 3.44 3.11 3.23 -0.28 40,500
KML Kohinoor Mills Limited 26.80 27.00 26.50 26.95 0.14 4,500
KTML Kohinoor Textile Mills Limited 39.00 39.00 38.11 39.00 -0.91 2,500
MSOT Masood Textile Mills Limited 72.50 72.50 71.37 71.37 -3.75 5,000
MTIL Mian Textile Industries Limited 3.70 3.70 3.60 3.60 -0.29 9,000
NCL Nishat Chunian Limited 45.50 45.50 44.00 44.67 -1.21 735,000
NML Nishat Mills Limited 123.00 123.40 116.89 119.10 -3.94 605,500
REDCO Redco Textiles Limited 2.72 2.82 2.62 2.82 -0.18 9,500
SFAT Safa Textiles Limited 3.75 3.75 3.75 3.75 0.15 500
ZAHID Zahidjee Textile Mills Limited 12.20 12.60 12.00 12.00 -1.00 1,500
TEXTILE SPINNING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.82 0.82 0.70 0.77 -0.04 85,500
ASTM Asim Textile Mills Limited 5.27 5.68 5.08 5.68 -0.39 7,000
BILF Bilal Fibres Limited 1.25 1.30 1.15 1.16 -0.14 27,500
CWSM Chakwal Spinning Mills Limited 1.80 1.80 1.68 1.70 -0.10 5,500
CTM Colony Textile Mills Limited 3.43 3.43 3.30 3.37 0.07 12,500
DSIL D.S. Industires Limited 2.15 2.15 2.03 2.08 -0.06 172,500
DFSM Dewan Farooque Spinning Mills Limited 1.94 1.94 1.55 1.59 -0.21 126,500
HIRAT Hira Textile Mills Limited 2.90 3.00 2.90 2.92 -0.08 17,000
IDRT Idrees Textile Mills Limited 14.00 14.00 14.00 14.00 -1.00 500
JKSM J.K. Spinning Mills Limited 23.69 23.69 23.69 23.69 -1.24 1,000
KSTM Khalid Siraj Textile Mills Limited 1.55 2.28 1.55 2.16 0.52 103,000
KOSM Kohinoor Spinning Mills Limited 1.75 1.87 1.70 1.70 -0.05 222,000
RUBY Ruby Textile Mills Limited 4.30 4.40 4.25 4.25 -0.06 5,500
SAIF Saif Textile Mills Limited 14.10 15.64 13.96 15.41 0.45 5,000
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 6.40 6.40 6.40 6.40 -1.00 500
PRWM Prosperity Weaving Mills Limited 28.10 28.10 28.10 28.10 0.00 500
SERF Service Fabircs Limited 3.41 3.93 3.41 3.45 0.47 11,500
YOUW Yousuf Weaving Mills Limited 2.23 2.30 2.15 2.20 -0.05 55,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 230.00 230.00 216.37 216.37 -11.38 1,200
PMPK Philip Morris (Pakistan) Limited 3,147.00 3,147.00 3,146.86 3,146.86 -165.62 40
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.54 6.64 6.06 6.13 -0.24 3,231,500
PIBTL Pakistan International Bulk Terminal Limited 9.05 9.10 8.69 8.83 -0.19 2,509,500
PICT Pakistan International Container Terminal Limited 190.51 190.51 190.50 190.50 -5.40 600
PNSC Pakistan National Shipping Corporation Limited 54.00 54.00 52.00 52.00 -2.05 12,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
UNITY Unity Foods Limited 11.85 11.85 11.00 11.25 -0.60 3,654,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 45.98 45.98 45.98 45.98 1.84 500
FUTURE CONTRACTS (Number of traded companies in sector: 102)
Symbol Company Name Open High Low Close Change Volume
OGDC-MAY   145.06 145.06 141.50 143.42 -1.58 111,500
POWER-MAY   7.30 7.30 7.21 7.22 -0.23 158,000
EPCL-MAY   32.30 32.55 31.61 31.91 -0.67 246,500
HUBC-APRB   73.40 74.99 72.01 74.99 -1.33 2,000
NETSOL-MAY   69.60 69.60 67.90 67.90 -3.57 79,000
SSGC-MAY   20.00 20.18 19.70 19.97 -0.43 631,500
FFC-APR   104.79 105.00 104.45 104.83 -0.50 34,500
HASCOL-MAY   88.00 88.00 84.55 85.36 -2.83 29,500
MUGHAL-APR   30.50 31.00 30.00 30.06 -0.88 45,000
PAEL-APR   22.00 22.00 21.07 21.30 -0.87 3,766,500
PRL-APR   20.25 20.25 19.44 19.86 -0.60 117,500
SEARL-APR   196.50 196.85 187.42 189.37 -7.91 408,000
STPL-MAY   16.60 16.60 16.09 16.09 16.09 224,500
LOTCHEM-APR   16.14 16.60 16.08 16.16 0.02 2,982,000
PSO-MAY   202.50 202.50 196.00 197.85 -4.43 572,000
UBL-APR   137.00 139.00 136.05 138.92 1.17 114,500
DOL-APR   17.98 18.15 17.12 17.97 -0.15 984,000
MLCF-MAY   28.75 28.88 27.63 27.67 -1.41 1,469,000
OGDC-APR   144.00 144.01 140.00 141.87 -2.12 84,000
POWER-APR   7.25 7.25 7.15 7.20 -0.15 412,000
EPCL-APR   32.30 32.74 31.50 31.71 -0.80 561,000
NETSOL-APR   69.40 69.40 67.13 67.13 -3.53 130,500
ASL-MAY   9.75 9.75 9.40 9.45 -0.30 21,500
SSGC-APR   19.80 20.03 19.48 19.77 -0.48 744,500
HASCOL-APRB   85.85 86.00 83.70 84.02 -3.45 48,000
NML-MAY   124.00 124.00 118.81 119.50 -5.56 69,000
STPL-APR   16.15 16.60 15.59 15.82 -0.77 870,000
EFOODS-MAY   61.00 61.26 59.76 59.76 -3.14 107,000
NBP-MAY   40.25 40.25 38.76 39.00 -1.20 27,500
PSO-APR   202.00 202.00 196.50 198.68 -4.73 615,000
SNGP-MAY   77.85 77.99 73.96 74.12 -3.73 2,595,500
BOP-MAY   12.36 12.36 11.88 12.01 -0.51 3,555,500
KEL-MAY   4.85 4.85 4.70 4.72 -0.14 6,660,500
MLCF-APR   28.46 28.91 27.47 27.49 -1.42 1,489,500
LUCK-MAY   380.00 380.00 366.12 371.61 -9.92 725,000
ASL-APR   9.60 9.60 9.22 9.45 -0.27 119,000
BYCO-MAY   8.09 8.09 7.55 7.57 -0.21 148,500
UNITY-MAY   11.60 11.60 10.85 11.10 -0.42 4,248,500
FFBL-MAY   31.10 31.10 31.00 31.01 -1.24 3,500
TRG-MAY   19.97 19.97 19.30 19.42 -0.70 7,906,000
MCB-MAY   188.00 193.00 188.00 192.20 1.20 5,500
NML-APR   122.26 122.26 116.92 118.50 -4.57 80,000
EFOODS-APR   60.50 60.97 57.69 57.70 -3.02 193,500
FFL-MAY   22.50 22.85 21.79 21.79 -1.14 342,500
NBP-APR   38.82 40.25 38.20 38.81 -1.40 151,500
SNGP-APR   76.51 76.97 73.62 73.82 -3.67 2,311,500
BOP-APR   12.29 12.30 11.80 11.90 -0.51 3,354,500
KEL-APR   4.78 4.80 4.60 4.66 -0.18 6,254,500
NRSL-APR   6.75 6.75 6.75 6.75 0.25 500
POL-MAY   446.00 446.00 440.00 440.07 -6.93 2,000
ENGRO-MAY   295.00 296.00 289.00 289.03 -3.34 126,000
LUCK-APR   381.50 381.50 367.00 373.54 -9.65 877,000
PIBTL-MAY   9.08 9.10 8.80 8.92 -0.20 2,670,500
BYCO-APR   7.63 7.70 7.48 7.55 -0.18 252,000
UNITY-APR   11.65 11.84 11.10 11.26 -0.56 3,055,500
FFBL-APR   31.95 31.95 30.70 30.70 -1.10 4,000
PPL-MAY   179.50 179.50 175.50 177.40 -3.35 45,500
TRG-APR   19.70 19.75 19.13 19.23 -0.66 8,948,000
MCB-APR   189.00 190.16 187.00 190.00 0.00 6,000
STCL-MAY   11.10 11.10 10.65 10.90 -0.61 125,500
CHCC-MAY   42.50 42.50 40.80 41.31 -1.38 147,500
FFL-APR   22.28 22.28 21.47 21.47 -1.13 605,500
HBL-MAY   123.00 123.00 121.06 122.57 -1.94 38,500
FCCL-MAY   17.56 17.65 17.00 17.11 -0.57 1,058,000
POL-APR   438.00 438.00 438.00 438.00 -10.00 1,500
ATRL-MAY   106.70 106.90 102.76 103.00 -5.16 1,454,500
ENGRO-APR   319.71 319.71 314.00 314.51 -4.31 191,000
PIBTL-APR   9.05 9.05 8.70 8.82 -0.21 3,085,500
PTC-MAY   9.20 9.24 8.91 9.08 9.08 79,500
ISL-MAY   54.00 54.60 52.80 52.99 -2.13 309,500
PPL-APR   178.00 178.02 174.00 176.23 -2.49 97,000
AICL-APRB   36.25 36.25 36.25 36.25 -0.75 3,500
GATM-MAY   54.60 54.60 54.60 54.60 54.60 1,000
PIOC-MAY   25.52 25.52 24.25 24.39 -1.13 982,500
ASTL-MAY   34.52 34.52 34.52 34.52 34.52 3,500
STCL-APR   11.39 11.40 10.40 10.86 -0.54 221,500
CHCC-APR   42.45 42.45 40.33 41.08 -1.37 376,500
EFERT-MAY   70.00 70.00 70.00 70.00 -0.50 5,500
HBL-APR   123.00 123.00 120.50 121.38 -2.53 128,500
DGKC-MAY   74.00 74.30 69.35 70.49 -2.50 3,221,000
FCCL-APR   17.29 17.84 16.90 17.05 -0.55 2,091,500
KAPCO-MAY   41.70 41.70 41.70 41.70 41.70 1,000
ATRL-APR   106.00 106.50 102.65 102.65 -5.40 1,534,000
NCL-MAY   45.65 45.98 44.50 45.01 -1.00 355,500
SPL-APR   17.50 17.50 17.50 17.50 -2.02 5,000
ISL-APR   54.66 54.70 52.50 52.80 -2.45 479,000
GATM-APR   54.30 54.30 54.25 54.27 -2.86 1,500
HUBC-MAY   75.17 75.17 72.76 74.20 74.20 13,000
PIOC-APR   24.10 25.25 24.03 24.29 -1.00 1,308,000
ASTL-APR   35.00 35.00 35.00 35.00 -1.25 8,500
EFERT-APR   69.50 70.00 68.90 70.00 -0.39 15,500
FFC-MAY   105.40 106.00 105.00 105.92 0.42 32,500
MUGHAL-MAY   31.20 31.25 30.36 30.58 -1.37 77,500
PAEL-MAY   22.00 22.10 21.24 21.43 -0.92 5,094,500
PRL-MAY   20.10 20.10 19.65 19.70 -0.90 32,500
DGKC-APR   73.40 73.40 69.70 70.74 -2.20 4,172,000
KAPCO-APR   41.70 41.70 41.70 41.70 -1.00 2,500
SEARL-MAY   197.51 197.51 188.60 190.17 -8.35 364,500
LOTCHEM-MAY   16.00 16.65 16.00 16.28 0.14 2,679,500
NCL-APR   45.00 45.50 44.11 44.79 -1.07 306,500
UBL-MAY   138.00 139.50 137.25 139.35 0.50 87,500
DOL-MAY   18.15 18.30 17.57 18.15 -0.06 831,000

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