ksestocks.com logo
  ·  United States CNG Vehicles Market 2018 Synopsis- Volkswagen, Ford, Fiat Chrysler and GeneralMotors·  Ramazan bazaars: PITB's control centres monitor goods·  Alibaba's entry in Pakistan hailed as boost for digital economy·  Today Currency Rate In Pakistan - Rates On 22 May 2018·  Global Gastrointestinal Electrocardiograph Market 2018- Spacelabs, Schiller, Mindray·  Ramazan bazaars: PITB's control centres monitor goods·  Plane carrying Sabika's body delayed, to arrive early Wednesday·  Avenfield reference: Nawaz says he didn't have business affiliations with Qatari family·  Ehtram-e-Ramazan: Bill against Ramazan violators in limbo·  Currency could weaken to Rs125 to the dollar: Moody's·  Who rules Italy?·  Paraguay opens embassy in Jerusalem, after US and Guatemala·  'I was sent a bullet' probing 1MDB, says Malaysian anti-graft chief·  Cyber bullying: Hear it from victims in UAE·  Nawaz Sharif shouldn't engage in politics after disqualification: Hafiz Saeed Tuesday, May 22, 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 May 21, 2018.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 41,721.39 41,912.68 41,587.96 41,648.65 25.13 52,323,360
KSE-30 KSE-30 Index 20,393.62 20,514.45 20,308.53 20,335.38 21.48 36,726,310
KSE-ALL KSE All Share Index 30,443.95 30,556.88 30,415.09 30,445.27 47.55 88,458,220
KSE-MI30 KSE Meezan Index 70,936.52 71,379.51 70,481.70 70,606.38 -147.02 27,647,090
KSE-MIALL KSE Islamic All Share Index 21,012.79 21,097.78 20,909.66 20,924.06 -50.32 41,899,660
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 695.00 701.00 690.00 691.00 -3.99 4,600
DFML Dewan Farooque Motors Limited 29.25 29.70 27.66 27.76 -1.20 615,500
GHNL Ghandara Nissan Limited 179.99 183.99 173.01 175.56 -5.27 66,400
GHNI Ghandhara Industries Limited 685.00 688.99 681.55 687.94 -7.33 2,200
GHNLR Ghandhara Nissan(R 76.79 76.79 76.79 76.79 76.79 15,200
GAIL Ghani Automobile Industries Limited 8.00 8.00 7.76 7.79 -0.15 181,000
HINO HinoPak Motors Limited 1,010.00 1,010.00 990.00 990.00 -10.00 320
HCAR Honda Atlas Cars (Pakistan) Limited 409.00 410.90 403.00 407.15 3.44 51,500
INDU Indus Motor Company Limited 1,595.00 1,600.00 1,555.00 1,593.95 -0.99 25,620
MTL Millat Tractors Limited 1,220.00 1,221.00 1,210.00 1,214.85 2.03 13,560
PSMC Pak Suzuki Motor Company Limited 473.00 473.00 450.00 452.00 -7.48 2,450
SAZEW Sazgar Engineering Works Limited 250.00 251.50 248.00 248.61 -0.01 6,100
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 295.00 314.00 295.00 314.00 6.00 200
ATBA Atlas Battery Limited 440.00 440.00 432.00 435.01 5.01 900
EXIDE Exide Pakistan Limited 389.00 397.75 389.00 389.00 -11.00 1,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 167.90 168.00 163.25 164.90 -0.09 6,800
LOADS Loads Limited 33.56 34.32 33.55 34.14 0.29 83,000
THALL Thal Limited 479.99 479.99 479.99 479.99 0.22 100
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 57.50 57.50 55.01 55.01 -2.89 5,000
PAEL Pak Elektron Limited 36.25 36.50 35.30 35.82 0.26 5,927,000
PCAL Pakistan Cables Limited 245.00 245.01 244.51 244.76 -3.47 1,700
SIEM Siemens Pakistan Engineering Co. Limited 1,060.00 1,060.00 1,056.00 1,056.40 -17.60 450
SING Singer Pakistan Limited 34.85 35.48 34.00 34.20 -0.46 43,000
TPL TPL Corp Limited 7.20 7.20 6.58 6.69 -0.15 687,500
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 155.01 161.00 155.01 160.30 1.66 2,700
BWCL Bestway Cement Limited 133.00 133.00 133.00 133.00 -1.00 800
CHCC Cherat Cement Company Limited 113.00 113.50 111.50 112.01 -1.42 22,000
DGKC D.G. Khan Cement Company Limited 128.16 129.00 127.00 127.45 1.13 1,192,300
DNCC Dandot Cement Company Limited 8.50 9.00 8.50 9.00 0.15 1,000
DCL Dewan Cement Limited 17.10 17.17 16.16 16.52 -0.40 578,000
FCCL Fauji Cement Company Limited 24.30 24.97 24.27 24.61 0.30 6,045,000
FECTC Fecto Cement Limited 42.75 42.75 42.25 42.47 -0.53 4,000
FLYNG Flying Cement Company Limited 17.05 17.55 16.91 16.91 -0.05 9,500
GWLC Gharibwal Cement Limited 22.49 22.49 22.10 22.47 0.46 4,500
JVDC Javedan Corporation Limited 35.00 35.10 35.00 35.10 -1.40 10,000
KOHC Kohat Cement Limited 135.00 137.00 132.00 132.46 -2.22 26,700
LUCK Lucky Cement Limited 560.00 568.00 551.10 559.38 2.55 81,950
MLCF Maple Leaf Cement Factory Limited 63.90 65.50 63.70 64.51 0.97 199,500
PIOC Pioneer Cement Limited 52.00 52.89 51.50 52.14 0.23 46,000
POWER Power Cement Limited 9.10 9.18 8.97 9.06 0.05 867,500
SMCPL Safe Mix Concrete Limited 10.20 10.49 10.20 10.30 0.29 5,000
THCCL Thatta Cement Company Limited 21.49 21.75 21.35 21.69 0.42 19,000
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.00 5.00 4.75 4.79 -0.12 191,500
AKZO Akzo Nobel Pakistan Limited 188.00 188.00 187.00 187.13 0.13 400
ARPL Archroma Pakistan Limited 510.00 510.00 507.00 507.00 3.06 1,100
BERG Berger Paints Pakistan Limited 129.99 129.99 129.99 129.99 -0.64 300
BIFO Biafo Industries Limited 315.00 315.00 297.60 299.16 -13.97 3,700
COLG Colgate Palmolive (Pakistan) Limited 3,000.00 3,000.00 3,000.00 3,000.00 0.00 20
DAAG Data Agro Limited 20.10 20.10 18.30 19.45 0.20 3,500
DOL Descon Oxychem Limited 16.82 17.50 16.81 17.21 0.46 635,000
DYNO Dynea Pakistan Limited 142.00 144.00 141.00 142.80 -0.01 9,500
EPCL Engro Polymer and Chemicals Limited 35.30 35.50 33.00 33.19 -1.52 5,535,000
GGL Ghani Gases Limited 16.88 16.99 16.60 16.81 0.38 183,000
ICI I.C.I. Pakistan Limited 895.00 895.00 880.00 880.00 0.00 850
ICL Ittehad Chemical Limited 33.75 34.00 33.00 33.12 -0.67 42,000
LOTCHEM Lotte Chemical Pakistan Limited 10.30 10.51 10.30 10.46 0.21 2,391,000
NRSL Nimir Resins Limited 10.33 10.85 10.33 10.50 -0.15 200,000
PAKOXY Pakistan Oxygen Limited 234.99 235.00 234.99 234.99 0.99 4,000
PPVC Pakistan PVC Limited 6.83 6.83 6.26 6.26 -0.20 8,500
SITC Sitara Chemical Industries Limited 390.05 390.05 390.00 390.00 1.94 300
SPL Sitara Peroxide Limited 17.20 17.40 16.90 16.90 -0.22 55,000
WAHN Wah Noble Chemicals Limited 212.00 212.00 210.01 210.81 -4.89 800
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 8.82 8.82 8.50 8.75 0.20 64,500
COMMERCIAL BANKS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 93.90 94.10 93.00 94.05 -0.85 49,000
AKBL Askari Bank Limited 20.53 21.88 20.53 21.59 0.36 77,500
BAFL Bank Al-Falah Limited 48.00 48.00 47.30 47.54 -0.41 572,500
BAHL Bank Al-Habib Limited 70.00 70.02 69.05 69.32 -0.93 1,821,500
BOK Bank Of Khyber Limited 13.19 13.19 12.20 12.34 -0.86 79,500
BOP Bank Of Punjab Limited 11.30 11.70 11.28 11.43 0.19 3,404,000
BIPL Bankislami Pakistan Limited 10.95 11.00 10.95 11.00 0.15 65,500
FABL Faysal Bank Limited 23.80 24.35 23.80 24.00 0.10 3,023,000
HBL Habib Bank Limited 170.90 172.00 168.00 171.75 3.82 1,227,500
HMB Habib Metropolitan Bank Limited 43.00 43.25 43.00 43.00 -0.75 14,000
MCB MCB Bank Limited 197.12 198.50 195.25 197.40 -0.05 1,070,000
MEBL Meezan Bank Limited 76.25 76.25 73.00 73.00 -1.03 68,000
NBP National Bank Of Pakistan 48.25 48.49 47.40 47.50 0.23 164,000
SILK Silkbank Limited 1.31 1.31 1.25 1.27 -0.01 1,808,000
SNBL Soneri Bank Limited 12.26 12.26 12.10 12.25 -0.29 13,000
SMBL Summit Bank Limited 2.14 2.28 2.10 2.11 -0.05 230,000
UBL United Bank Limited 167.00 170.00 167.00 169.02 2.48 784,400
ENGINEERING (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 16.80 16.95 16.75 16.84 0.15 251,000
ASTL Amreli Steels Ltd. 72.20 75.12 72.20 74.95 -0.37 34,500
BCL Bolan Casting Limited 129.00 132.98 127.00 127.44 -2.33 10,100
CSAP Crescent Steel & Allied Products Limited 95.96 97.75 95.51 97.75 4.65 18,800
DSL Dost Steels Limited 8.82 9.05 8.75 8.82 0.05 502,000
DKL Drekkar Kingsway Limited 5.91 6.00 5.85 5.88 -0.04 7,000
INIL International Industries Limited 235.99 236.00 229.00 230.22 -3.40 16,300
ISL International Steels Limited 100.50 103.45 100.20 101.19 1.38 410,200
ITTEFAQ Ittefaq Iron Industries Limited 16.60 16.89 15.47 15.53 -0.47 470,000
MUGHAL Mughal Iron and Steel Industries Limited 59.60 60.02 59.26 59.95 0.97 53,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 34.31 34.31 34.30 34.30 -1.39 2,500
DAWH Dawood Hercules Corporation Limited 118.00 119.00 117.50 118.92 2.00 11,100
ENGRO Engro Corporation Limited 286.75 291.00 286.75 288.67 0.57 310,700
EFERT Engro Fertilizers Limited 72.25 72.80 72.25 72.66 0.11 732,500
FATIMA Fatima Fertilizer Company Limited 28.50 28.50 27.50 28.00 -0.03 75,000
FFBL Fauji Fertilizer Bin Qasim Limited 37.21 38.00 36.90 37.15 -0.69 217,500
FFC Fauji Fertilizer Company Limited 94.61 95.30 94.15 94.22 -0.48 2,103,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 26.00 26.00 25.25 25.50 0.35 119,500
CLOV Clover Pakistan Limited 130.11 133.00 129.43 129.43 -6.81 137,000
EFOODS Engro Foods Limited 88.00 92.87 88.00 91.56 2.92 200,000
FFL Fauji Foods Limited 28.10 28.85 27.48 27.72 -1.20 3,641,500
MFL Matco Foods Limited 37.99 37.99 36.61 36.86 -0.65 146,000
MFFL Mitchells Fruit Farms Limited 312.90 312.90 312.90 312.90 12.90 100
MUREB Murree Brewery Company Limited 750.05 768.95 750.05 768.95 12.46 600
NATF National Foods Limited 335.00 335.00 335.00 335.00 5.00 300
QUICE Quice Food Limited 5.51 5.51 5.38 5.39 -0.01 165,500
SHEZ Shezan International Limited 553.37 553.37 553.37 553.37 26.35 100
SCL Shield Corporation Limited 240.41 257.50 240.40 257.50 4.50 800
TREET Treet Corporation Limited 37.30 37.60 36.35 36.47 -0.67 220,500
ZIL ZIL Limited 115.95 115.95 115.95 115.95 5.20 500
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 11.20 11.20 10.71 10.75 -0.06 152,500
EMCO Emco Industries Limited 15.60 15.60 15.58 15.59 -0.98 1,000
FRCL Frontier Ceramics Limited 32.19 35.57 32.19 34.47 0.59 6,000
GHGL Ghani Glass Limited 61.25 61.50 61.15 61.35 0.30 9,500
GGGL Ghani Global Glass Limited 13.00 13.00 12.71 12.84 -0.20 163,000
GVGL Ghani Value Glass Limited 33.00 34.57 33.00 34.57 1.64 40,000
STCL Shabbir Tiles and Ceramics Limited 21.00 21.67 20.50 21.23 0.45 1,037,000
TGL Tariq Glass Industries Limited 108.90 109.00 106.00 107.33 -0.07 20,000
INSURANCE (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 49.84 51.49 48.65 50.30 0.46 126,000
AGIC Askari General Inusrance Company Limited 26.99 26.99 26.99 26.99 0.59 500
CENI Century Insurance Company Limited 22.00 22.00 22.00 22.00 0.10 2,500
CSIL Crescent Star Insurance Company Limited 3.60 3.76 3.50 3.52 -0.16 399,000
CYAN Cyan Limited 44.47 44.47 43.98 43.99 0.98 5,000
IGIL IGI Life Insurance Company Limited 81.50 81.50 81.50 81.50 2.50 500
PAKRI Pakistan Reinsurance Company Limited 33.00 33.80 31.65 32.40 0.15 90,500
PIL PICIC Insurance Limited 2.77 2.82 2.62 2.63 0.02 601,500
SHNI Shaheen Insurance Company Limited 5.25 5.25 5.25 5.25 0.00 1,000
UNIC United Insurance Company of Pakistan Limited 12.90 13.00 12.46 12.80 -0.65 22,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 56.30 57.50 56.00 56.79 -0.80 57,000
DEL Dawood Equities Limited 4.00 4.50 4.00 4.50 -0.21 4,500
EFGH EFG Hermes Pakistan Limited 42.84 42.84 42.84 42.84 1.98 500
ESBL Escorts Investment Bank Limited 23.67 23.87 22.47 22.99 -0.11 18,000
FCSC First Capital Securites Corporation Limited 2.71 2.73 2.40 2.47 -0.17 183,000
FCIBL First Credit & Invest Bank Limited 5.00 5.00 5.00 5.00 0.00 3,000
FDIBL First Dawood Investment Bank Limited 3.68 3.80 2.70 2.92 -0.76 2,574,500
FNEL First National Equities Limited 6.26 6.26 6.26 6.26 -0.70 500
ICIBL Invest Capital Investment Bank Limited 2.05 2.07 1.83 1.88 -0.12 282,500
JSCL Jahangir Siddiqui Company Limited 18.85 19.49 18.80 18.88 -0.38 107,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 20.90 20.90 20.84 20.84 -1.09 1,000
NEXT Next Capital Limited 9.55 10.50 9.50 10.30 0.30 4,500
PSX Pakistan Stock Exchange Limited 24.00 24.42 23.80 23.80 0.26 30,000
PASL Pervez Ahmed Securities Limited 0.96 0.96 0.91 0.92 -0.04 497,000
SIBL Security Investment Bank Limited 7.00 7.00 6.23 6.44 -0.25 16,500
TRIBL Trust Investment Bank Limited 2.15 2.17 2.00 2.01 -0.18 777,500
TSBL Trust Securities and Brokerage Limited 10.29 10.45 10.29 10.45 0.21 1,000
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 4.95 5.00 4.55 4.99 0.99 4,500
OLPL Orix Leasing Pakistan Limited 41.00 41.47 40.70 41.36 0.66 6,000
SLCL Security Leasing Corporation Limited 14.37 14.84 14.13 14.75 0.18 21,500
SLL SME Leasing Limited 3.29 4.00 3.29 3.29 -1.00 120,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 2,200.00 2,329.00 2,165.05 2,165.96 -113.04 820
LEUL Leather Up Industries Limited 20.85 20.85 19.99 19.99 0.10 3,000
SRVI Service Industries Limited 836.00 855.00 836.00 854.99 16.98 1,000
MISCELLANEOUS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 132.05 132.05 132.05 132.05 -10.46 200
ECOP Ecopack Limited 20.65 21.00 20.65 21.00 -0.01 29,000
MACFL Macpac Films Limited 27.60 28.00 27.60 27.80 -0.30 1,000
PACE Pace (Pakistan) Limited 3.87 3.95 3.82 3.89 0.06 771,000
STPL Siddiqsons Tin Plate Limited 19.25 20.23 18.70 19.32 -0.16 1,449,500
SPEL Synthetic Products Enterprises Limited 49.02 49.51 49.02 49.50 -2.10 9,500
TPLP TPL Properties Limited 8.50 8.50 8.50 8.50 -0.40 500
TRIPF Tri-Pack Films Limited 138.50 140.00 138.00 138.03 -1.17 1,200
UBDL United Brands Limited 58.95 59.50 54.85 54.85 -2.88 22,000
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 8.10 8.10 8.00 8.02 -0.73 4,500
CSM Crescent Standard Modaraba 3.11 3.11 3.11 3.11 -0.05 50,000
FECM First Elite Capital Modaraba 3.18 3.18 3.04 3.04 0.15 1,000
FIBLM First IBL Modaraba 4.05 4.05 4.05 4.05 0.05 100,500
FNBM First National Bank Modarba 2.10 2.60 2.10 2.60 -0.10 1,000
PAKMI First Pakistan Modarba 2.00 2.00 2.00 2.00 -0.19 6,000
PMI First Prudential Modarba 2.01 2.15 2.00 2.02 -0.18 99,000
FPJM First Punjab Modarba 5.24 5.25 5.24 5.25 0.00 6,000
FTMM First Treet Manufacturing Modarba 29.89 29.90 28.05 28.53 -0.37 4,500
FUDLM First UDL Modarba 21.90 21.90 20.01 20.10 -0.90 7,000
MODAM Modaraba Al - Mali 3.62 3.75 3.62 3.75 -0.05 2,500
ORM Orient Rental Mod 9.80 9.80 9.80 9.80 0.05 4,000
ORIXM Orix Modaraba 17.65 17.65 17.11 17.11 -0.14 7,000
SINDM Sindh Modaraba 6.98 7.00 6.98 7.00 -0.98 4,500
UCAPM UNICAP Modarba 1.15 1.16 1.07 1.14 -0.11 14,000
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 1,515.00 1,515.00 1,499.99 1,503.68 -16.57 2,080
OGDC Oil and Gas Development Company Limited 161.49 162.75 159.75 160.20 -1.36 608,000
POL Pakistan Oilfields Limited 655.00 663.00 640.00 642.79 -7.98 46,700
PPL Pakistan Petroleum Limited 209.90 209.90 206.75 207.18 0.80 267,300
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 602.50 610.00 590.05 597.51 -12.56 23,250
HASCOL Hascol Petroleum Limited 298.50 300.00 292.00 299.60 6.54 95,200
HTL Hi-Tech Lubricants Limited 90.52 92.96 90.52 92.03 1.04 73,000
PSO Pakistan State Oil Company Limited 304.70 310.96 303.80 304.94 1.35 204,100
SHEL Shell Pakistan Limited 323.88 323.90 320.00 320.41 0.41 9,300
SNGP Sui Northern Gas Pipelines Limited 96.00 97.38 93.00 94.00 -1.05 723,000
SSGC Sui Southern Gas Company Limited 36.99 37.69 35.65 35.77 -1.09 1,870,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 3.60 3.60 3.17 3.28 -0.53 24,000
CEPB Century Paper and Board Mills Limited 64.99 67.94 64.99 65.00 0.29 10,500
CPPL Cherat Packaging Limited. 152.02 154.01 151.50 151.83 -1.08 9,600
MERIT Merit Packaging Limited 20.01 20.01 19.75 19.80 -0.15 9,000
PKGS Packages Limited 505.90 506.00 494.00 495.07 -4.67 16,950
RPL Roshan Packages Limited 33.50 33.50 31.45 31.61 -0.78 229,000
SEPL Security Paper Limited 121.02 124.99 120.00 123.91 1.66 13,800
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 645.00 669.00 642.00 660.00 4.00 6,050
AGP AGP Limited 91.00 93.25 91.00 91.60 0.89 229,500
FEROZ Ferozsons Laboratories Limited 204.00 206.99 204.00 205.97 4.76 10,600
GLAXO GlaxoSmithKline (Pakistan) Limited 181.00 181.00 179.50 179.77 -0.19 23,400
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 394.95 399.77 382.25 388.03 2.70 2,000
HINOON Highnoon Laboratories Limited 400.00 403.00 399.00 402.61 10.60 8,900
IBLHL IBL HealthCare Limited 77.50 77.81 77.50 77.81 -1.18 1,000
SAPL Sanofi-Aventis Pakistan Limited 1,196.00 1,196.00 1,196.00 1,196.00 0.00 20
SEARL The Searle Company Limited 297.00 299.40 295.00 297.19 2.16 115,600
WYETH Wyeth Pakistan Limited 1,465.00 1,482.00 1,462.00 1,462.00 7.00 60
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 39.00 39.00 39.00 39.00 -1.95 64,500
AEL Arshad Energy Limited 9.40 9.43 9.40 9.43 0.89 1,000
EPQL Engro Powergen Qadirpur Limited 33.50 33.50 32.81 32.94 0.01 11,500
HUBC Hub Power Company Limited 94.75 94.75 92.90 93.05 -1.46 694,000
KEL K-Electric Limited 6.03 6.08 6.00 6.00 -0.01 1,419,000
KAPCO Kot Addu Power Company Limited 55.80 56.25 55.51 55.70 -0.06 141,000
LPL Lalpir Power Limited 19.20 19.20 19.20 19.20 -0.05 500
NCPL Nishat Chunian Power Limited 26.01 26.20 25.75 25.80 -0.27 43,500
NPL Nishat Power Limited 28.90 28.90 28.50 28.58 -0.32 26,000
PKGP PAKGEN Power Limited 19.25 19.25 19.05 19.05 -0.16 2,000
SPWL Saif Power Limited 27.00 27.25 26.77 27.00 -2.27 122,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 12.80 12.90 12.75 12.85 0.05 43,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 196.31 201.15 195.00 196.97 -0.38 699,500
BYCO Byco Petroleum Pakistan Limited 12.80 13.05 12.75 12.93 0.21 2,706,500
NRL National Refinery Limited 331.51 335.50 327.99 328.71 -6.42 17,000
PRL Pakistan Refinery Limited 35.05 35.98 35.00 35.08 -0.64 205,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 35.60 36.00 35.59 35.59 -1.86 4,000
AABS Al-Abbas Sugar Mills Limited 211.00 211.00 200.00 201.80 -0.15 600
ANSMR Ansari Sugar(R) 1.20 1.28 0.72 0.79 -0.42 421,000
CHAS Chashma Sugar Mills Limited. 44.02 44.02 44.02 44.02 -1.98 500
DWSM Dewan Sugar Mills Limited 6.51 6.90 6.50 6.78 -0.23 3,000
HABSM Habib Sugar Mills Limited 37.60 37.60 37.60 37.60 -1.40 20,000
HAL Habib-ADM Limited 53.00 53.00 53.00 53.00 -2.23 2,000
HWQS Haseeb Waqas Sugar Mills Limited 6.36 6.36 6.36 6.36 -0.16 500
HSM Husein Sugar Mills Limited 27.03 27.03 27.00 27.00 -0.24 2,500
IMSL Imperial Sugar Limited 24.50 24.50 23.80 24.45 -0.20 12,500
MRNS Mehran Sugar Mills Limited 109.00 109.00 109.00 109.00 -1.21 2,000
MIRKS Mirpurkhas Sugar Mills Limited 133.99 133.99 133.99 133.99 4.99 300
NONS Noon Sugar Mills Limited 58.94 59.00 58.94 59.00 1.43 1,500
SKRS Sakrand Sugar Mills Limited 33.00 33.48 32.45 32.85 -0.08 95,500
SHSML Shahmurad Sugar Mills Limited 107.60 107.60 97.38 99.95 -2.55 16,000
SHJS Shahtaj Sugar Mills Limited 117.39 117.39 117.39 117.39 5.58 300
SML Shakarganj Limited 67.00 67.00 64.00 65.50 -0.58 2,000
SASML Sind Abadgar Sugar Mills Limited 19.00 20.06 18.07 19.50 -0.41 21,000
TICL Thal Industries Corporation Limited 355.00 355.00 355.00 355.00 3.50 100
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 224.00 224.00 224.00 224.00 -4.07 200
TRPOL Tri-Star Polyester Limited 19.60 20.75 19.55 20.26 0.07 282,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 60.93 61.50 59.56 59.87 -1.46 27,500
HUMNL Hum Network Limited 8.50 8.52 8.50 8.50 -0.05 16,000
MDTL Media Times Limited 2.09 2.09 1.98 1.98 -0.05 72,500
NETSOL NetSol Technologies Limited 87.00 88.00 85.50 85.67 -0.06 212,000
PTC Pakistan Telecommunication Company Limited 11.65 11.73 11.59 11.65 0.11 483,000
SYS Systems Limited 86.01 88.00 86.01 88.00 -0.60 14,500
TELE Telecard Limited 1.96 2.05 1.95 2.00 0.00 123,000
TRG TRG Pakistan Limited 26.75 27.07 26.09 26.17 -0.37 3,281,500
WTL WorldCall Telecom Limited 2.10 2.11 2.00 2.01 -0.04 1,555,500
TEXTILE COMPOSITE (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 11.62 12.00 11.20 11.44 -0.27 599,000
CRTM Crescent Textile Mills Limited 26.15 26.50 26.15 26.20 -0.40 4,500
FASM Faisal Spinning Mills Limited 300.00 300.00 300.00 300.00 0.00 500
GFIL Ghazi Fabrics International Limited 3.61 3.61 3.38 3.56 -0.15 15,500
GATM Gul Ahmed Textile Mills Limited 44.50 44.50 44.10 44.49 -0.19 98,500
HAEL Hala Enterprises Limited 7.99 8.90 7.99 8.54 -0.45 3,500
KHYT Khyber Textile Mills Limited 281.40 281.40 281.40 281.40 137.55 500
KOIL Kohinoor Industries Limited 4.16 4.20 4.16 4.20 0.00 2,500
KTML Kohinoor Textile Mills Limited 61.10 61.10 61.10 61.10 -2.85 1,000
MSOT Masood Textile Mills Limited 91.21 91.21 91.21 91.21 -4.78 1,000
MUBT Mubarak Textile Mills Limited 9.98 9.98 8.00 8.00 -1.00 20,500
NCL Nishat Chunian Limited 49.00 49.00 48.00 48.10 -0.43 170,500
NML Nishat Mills Limited 130.40 133.65 129.01 130.69 -0.45 189,500
REDCO Redco Textiles Limited 3.30 3.54 3.28 3.54 -0.20 6,000
REWM Reliance Weaving Mills Limited 28.55 29.29 28.00 29.29 0.39 7,000
TEXTILE SPINNING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.60 1.70 1.56 1.65 0.01 33,500
BILF Bilal Fibres Limited 3.50 3.78 3.50 3.59 -0.08 29,500
CWSM Chakwal Spinning Mills Limited 3.80 3.80 3.47 3.50 -0.28 221,500
DSIL D.S. Industires Limited 4.49 4.60 4.46 4.59 0.12 1,244,500
DFSM Dewan Farooque Spinning Mills Limited 3.05 3.19 3.00 3.03 0.08 41,500
GADT Gadoon Textile Mills Limited 226.01 226.01 224.00 224.00 -2.00 3,600
HIRAT Hira Textile Mills Limited 7.15 7.15 6.85 7.00 -0.02 269,000
ILTM Island Textile Mills Limited 1,139.99 1,139.99 1,139.99 1,139.99 50.99 250
KOSM Kohinoor Spinning Mills Limited 3.26 3.30 3.16 3.21 -0.08 326,500
NCML Nazir Cotton Mills Limited 2.85 2.85 2.81 2.81 0.00 7,500
PRET Premium Textile Mills Limited 208.40 210.00 205.00 205.00 1.00 10,000
RAVT Ravi Textile Mills Limited 4.02 4.02 3.99 3.99 -0.05 5,000
RUBY Ruby Textile Mills Limited 7.00 7.00 6.70 7.00 -0.65 3,500
SAIF Saif Textile Mills Limited 16.21 17.35 16.20 16.87 0.09 7,500
SNAI Sana Industries Limited 37.10 37.10 37.10 37.10 -0.40 500
TEXTILE WEAVING (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
SMTM Samin Textiles Limited 5.20 5.20 4.42 4.42 0.06 1,000
SERF Service Fabircs Limited 3.80 3.80 3.78 3.80 -0.20 38,000
YOUW Yousuf Weaving Mills Limited 4.50 4.50 3.93 4.01 -0.31 1,686,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 645.00 698.95 645.00 690.00 23.44 520
PAKT Pakistan Tobacco Company Limited 1,999.99 2,000.00 1,999.99 2,000.00 87.00 60
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.59 4.64 4.40 4.43 -0.08 290,000
PIBTL Pakistan International Bulk Terminal Limited 14.59 14.60 14.28 14.42 -0.02 965,000
PNSC Pakistan National Shipping Corporation Limited 83.99 83.99 81.70 82.28 -0.40 10,700
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
UNITY Unity Foods Limited 23.98 24.65 22.80 23.16 -0.83 3,167,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 49.50 49.50 49.50 49.50 0.00 500
(Number of traded companies in sector: 93)
Symbol Company Name Open High Low Close Change Volume
LUCK-JUN   561.00 568.00 557.00 564.31 564.31 25,500
NCL-MAY   49.00 49.00 48.13 48.26 -0.34 90,500
EFOODS-MAY   89.75 92.50 88.00 91.37 2.82 1,033,000
MCB-MAYB   197.00 197.75 196.10 197.43 0.12 4,000
NML-JUN   131.47 131.88 131.00 131.08 131.08 11,000
UBL-JUN   170.00 170.50 170.00 170.00 170.00 7,000
DOL-JUN   16.55 17.39 16.55 17.22 17.22 60,500
PSO-MAY   305.00 310.60 304.00 304.85 0.88 521,000
BAHL-MAY   69.30 71.40 69.30 70.35 -1.80 5,000
EPCL-JUN   32.50 32.50 30.31 30.44 30.44 776,500
POWER-JUN   9.00 9.17 8.86 8.95 8.95 10,406,500
FFBL-MAY   37.71 37.71 36.50 37.20 -0.85 66,000
NCL-JUN   48.70 48.90 48.70 48.73 48.73 67,000
PIBTL-MAY   14.50 14.60 14.30 14.45 -0.04 2,161,500
TRG-MAY   26.60 27.20 26.05 26.26 -0.33 7,169,000
KEL-MAY   6.10 6.10 6.00 6.01 -0.01 358,000
EFOODS-JUN   88.50 92.61 88.00 91.23 91.23 1,052,500
MCB-JUN   200.00 200.00 197.00 199.50 199.50 1,500
BOP-MAY   11.64 11.64 11.30 11.44 0.12 4,541,500
MUGHAL-MAY   59.25 60.00 59.25 59.50 0.50 11,000
PSO-JUN   298.10 303.00 296.50 296.72 296.72 486,000
SEARL-MAY   298.00 299.00 294.50 296.83 1.43 33,500
SSGC-MAY   37.00 37.60 35.60 35.78 -1.12 1,021,500
BYCO-MAY   12.83 13.10 12.70 12.97 0.22 4,817,000
FFBL-JUN   37.70 37.70 37.10 37.43 37.43 51,500
PIBTL-JUN   14.65 14.65 14.08 14.23 14.23 1,826,500
TRG-JUN   27.08 27.34 26.10 26.43 26.43 5,130,500
KEL-JUN   6.11 6.11 6.02 6.02 6.02 307,500
STPL-MAY   19.60 20.00 18.75 19.40 -0.20 974,000
HBL-MAY   169.50 172.00 168.40 172.00 3.74 31,000
AKBL-MAY   21.66 21.78 21.15 21.67 0.23 15,500
SNGP-MAY   96.90 97.50 93.55 94.13 -1.22 240,000
BOP-JUN   12.32 12.32 11.03 11.52 11.52 3,434,500
MUGHAL-JUN   59.99 60.50 59.99 60.50 60.50 9,000
ENGRO-MAY   288.50 291.40 287.20 288.54 -0.14 319,000
ISL-MAY   101.00 103.55 100.05 101.43 1.08 1,695,500
POL-MAY   655.00 662.00 643.00 643.00 -10.43 15,500
SEARL-JUN   301.00 301.71 298.00 299.79 299.79 28,500
SSGC-JUN   37.41 37.41 35.90 36.01 36.01 370,000
BYCO-JUN   12.80 12.89 12.40 12.74 12.74 4,335,500
LOTCHEM-MAY   10.34 10.50 10.34 10.49 0.21 1,213,000
NBP-MAY   48.43 49.69 47.55 47.70 -0.52 31,000
PTC-MAY   11.69 11.70 11.60 11.70 0.13 98,000
MLCF-MAY   64.50 65.00 63.13 64.40 0.98 78,000
PPL-MAY   208.00 208.00 206.40 207.21 1.11 17,500
ASL-MAY   16.76 16.90 16.74 16.85 0.20 246,500
STPL-JUN   15.60 15.60 14.70 15.30 15.30 171,000
HBL-JUN   170.01 170.01 168.85 169.95 169.95 3,500
PIOC-MAY   52.00 52.50 51.75 52.25 0.25 244,000
AKBL-JUN   21.45 21.45 21.45 21.45 21.45 2,000
SNGP-JUN   96.49 96.98 93.90 94.44 94.44 115,000
FCCL-MAY   24.55 25.00 24.30 24.65 0.32 1,919,500
ENGRO-JUN   287.10 288.50 284.49 285.33 285.33 255,000
ISL-JUN   103.50 103.70 100.50 101.89 101.89 1,373,000
POL-JUN   664.00 664.00 649.99 650.16 650.16 5,000
LOTCHEM-JUN   10.45 10.53 10.42 10.50 10.50 1,064,000
NBP-JUN   47.95 47.95 47.65 47.79 47.79 18,500
PTC-JUN   11.70 11.70 11.70 11.70 11.70 60,000
TREET-MAY   37.35 37.46 36.45 36.45 -0.75 17,500
MLCF-JUN   65.00 65.25 64.27 64.27 64.27 50,000
PPL-JUN   209.49 210.00 208.00 208.69 208.69 9,500
ASL-JUN   17.15 17.15 16.91 17.00 17.00 216,500
EFERT-MAY   72.75 72.75 72.60 72.75 0.25 23,000
FFC-MAY   95.38 95.38 94.45 94.72 -0.08 22,000
PIOC-JUN   52.50 53.00 52.25 53.00 53.00 214,500
DGKC-MAY   127.01 129.30 127.00 127.46 0.68 2,075,000
FCCL-JUN   24.50 25.19 24.41 24.64 24.64 1,551,500
PAEL-MAY   36.00 36.51 35.20 35.77 0.21 7,012,000
PRL-MAY   35.56 36.27 35.22 36.27 0.32 29,000
ATRL-MAY   198.89 201.30 195.11 196.94 -0.92 1,141,500
TREET-JUN   37.35 38.50 36.75 36.80 36.80 29,000
HUBC-MAY   94.50 94.50 93.00 93.00 -1.90 15,500
OGDC-MAY   162.50 162.50 159.80 160.21 -1.35 519,000
STCL-MAY   20.55 21.65 20.45 21.20 0.44 364,500
WTL-MAY   2.10 2.10 2.03 2.10 0.01 26,000
EFERT-JUN   73.25 73.25 73.20 73.20 73.20 5,000
FFC-JUN   93.40 94.00 93.40 93.49 93.49 38,000
LUCK-MAY   561.00 567.63 556.00 559.44 1.74 49,500
AICL-MAY   54.50 54.50 54.50 54.50 2.50 500
DGKC-JUN   129.50 129.75 127.31 127.68 127.68 1,458,500
PAEL-JUN   36.61 36.61 35.50 35.91 35.91 4,825,000
PRL-JUN   35.40 35.40 35.40 35.40 35.40 1,000
ATRL-JUN   200.10 202.01 196.00 197.91 197.91 815,000
INIL-MAY   233.00 233.00 233.00 233.00 -1.40 500
NML-MAY   130.10 132.90 130.00 130.53 -0.94 29,000
UBL-MAY   168.50 169.50 168.50 168.75 1.75 10,500
DOL-MAY   16.95 17.49 16.90 17.20 0.38 273,000
EPCL-MAY   35.10 35.40 33.06 33.15 -1.64 3,577,000
HUBC-JUN   93.25 93.25 92.99 93.06 93.06 17,500
OGDC-JUN   161.00 161.00 158.50 158.78 158.78 558,000
POWER-MAY   9.26 9.26 8.91 9.09 0.05 10,918,500
STCL-JUN   21.30 21.79 21.30 21.50 21.50 113,000
WTL-JUN   2.04 2.04 2.04 2.04 2.04 1,000

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