ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, August 29, 2016

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on August 26, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 39,823.66 39,950.24 39,799.63 39,926.70 134.60 159,928,910
KSE-30 KSE-30 Index 22,725.02 22,792.61 22,695.75 22,771.34 66.11 98,415,500
KSE-ALL KSE All Share Index 26,675.83 26,819.36 26,672.67 26,792.68 138.88 362,096,750
KSE-MI30 KSE Meezan Index 69,308.47 69,724.15 69,276.88 69,647.46 420.10 112,578,000
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 421.02 425.00 420.01 420.79 -4.51 3,300
ATLH Atlas Honda Limited 401.00 414.00 401.00 412.39 7.64 19,000
DFML Dewan Farooque Motors Limited 24.00 24.59 23.74 24.52 1.10 16,611,000
GHNL Ghandara Nissan Limited 254.35 256.97 249.50 251.52 -1.69 433,400
GHNI Ghandhara Industries Limited 541.98 547.00 534.00 537.64 -4.19 94,500
GAIL Ghani Automobile Industries Limited 8.65 8.81 8.47 8.54 -0.08 1,033,000
HINO HinoPak Motors Limited 905.00 912.00 902.00 910.87 10.79 6,700
HCAR Honda Atlas Cars (Pakistan) Limited 416.90 421.00 413.00 413.89 -1.82 196,700
INDU Indus Motor Company Limited 1,131.00 1,181.97 1,131.00 1,139.37 13.68 67,600
MTL Millat Tractors Limited 555.00 561.00 553.05 553.99 0.99 6,600
PSMC Pak Suzuki Motor Company Limited 463.09 475.12 462.00 468.89 6.00 107,400
SAZEW Sazgar Engineering Works Limited 37.80 38.25 37.80 37.98 0.33 30,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 217.00 219.00 215.00 217.65 2.77 171,400
ATBA Atlas Battery Limited 655.60 679.50 655.60 671.75 13.25 6,400
BWHL Baluchistan Wheels Limited 97.00 97.00 97.00 97.00 -1.00 1,000
EXIDE Exide Pakistan Limited 765.00 765.00 761.00 761.00 -14.00 100
GTYR General Tyre and Rubber Co. of Pakistan Limited 232.50 235.00 229.81 230.59 0.06 349,500
THALL Thal Limited 329.99 334.00 329.00 330.35 0.86 50,300
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 19.39 19.39 19.00 19.00 0.00 3,000
PAEL Pak Elektron Limited 73.20 73.90 72.70 72.95 -0.28 4,640,500
PCAL Pakistan Cables Limited 202.00 202.00 192.00 195.50 -1.50 10,100
SIEM Siemens Pakistan Engineering Co. Limited 889.99 890.00 889.99 890.00 1.00 300
SING Singer Pakistan Limited 48.50 49.40 47.45 47.78 -0.70 937,000
TPL TPL Trakker Limited 12.60 12.70 12.31 12.39 -0.16 3,385,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 261.10 264.80 259.75 260.96 -1.73 62,400
BWCL Bestway Cement Limited 232.00 232.00 227.00 227.50 0.50 400
CHCC Cherat Cement Company Limited 127.00 127.51 126.00 126.72 0.17 346,600
DGKC D.G. Khan Cement Company Limited 200.00 201.50 198.20 198.62 -1.09 1,697,100
DNCC Dandot Cement Company Limited 10.00 10.35 9.55 9.66 0.06 36,000
DCL Dewan Cement Limited 18.74 19.55 18.48 19.55 1.00 29,187,500
FCCL Fauji Cement Company Limited 37.70 38.40 37.70 38.30 0.29 967,500
FECTC Fecto Cement Limited 116.00 117.47 115.00 115.60 0.39 39,000
FLYNG Flying Cement Company Limited 8.65 8.65 8.49 8.60 0.00 89,000
GWLC Gharibwal Cement Limited 59.50 59.90 58.01 58.04 -1.89 16,000
JVDC Javedan Corporation Limited 30.10 30.21 30.00 30.21 -0.39 14,000
KOHC Kohat Cement Limited 279.00 280.00 277.50 278.34 0.33 114,200
LUCK Lucky Cement Limited 703.88 712.00 700.60 707.75 7.08 204,200
MLCF Maple Leaf Cement Factory Limited 109.50 110.75 108.12 109.51 0.50 737,000
PAKCEM Pakcem Limited 23.15 23.27 22.75 22.86 -0.17 2,620,500
PIOC Pioneer Cement Limited 114.99 115.00 113.15 114.76 0.74 273,100
POWER Power Cement Limited 12.15 12.40 12.10 12.22 0.13 2,615,500
SMCPL Safe Mix Concrete Limited 9.04 9.12 9.00 9.01 -0.08 56,000
THCCL Thatta Cement Company Limited 33.85 34.69 33.70 34.06 0.76 877,000
CHEMICAL (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 13.62 13.79 13.48 13.55 0.00 1,719,000
AKZO Akzo Nobel Pakistan Limited 251.90 266.54 251.01 263.42 9.57 1,073,500
ARPL Archroma Pakistan Limited 500.00 510.00 500.00 502.09 2.29 6,300
BAPL Bawany Air Product Limited 7.00 7.25 6.81 7.25 0.34 37,500
BERG Berger Paints Pakistan Limited 178.00 179.00 170.00 173.41 -3.70 43,000
BIFO Biafo Industries Limited 286.00 291.00 281.00 284.46 -2.19 24,300
COLG Colgate Palmolive (Pakistan) Limited 1,535.00 1,535.00 1,535.00 1,535.00 0.00 760
DAAG Data Agro Limited 21.95 22.29 21.89 22.28 1.05 32,000
DOL Descon Oxychem Limited 8.20 8.25 7.70 7.84 -0.15 2,094,500
DYNO Dynea Pakistan Limited 59.88 59.88 57.01 59.49 1.94 50,000
EPCL Engro Polymer and Chemicals Limited 8.62 8.76 8.60 8.74 0.13 730,500
GGL Ghani Gases Limited 20.12 20.40 20.01 20.20 0.02 140,000
ICI I.C.I. Pakistan Limited 515.00 529.80 510.00 524.83 17.91 302,700
ICL Ittehad Chemical Limited 35.48 36.59 35.30 36.59 1.74 701,000
LINDE Linde Pakistan Limited 129.99 131.00 126.10 127.19 -2.38 35,000
LOTCHEM Lotte Chemical Pakistan Limited 6.61 6.66 6.55 6.57 0.01 1,690,000
NICL Nimir Industrial Chemicals Limited 33.90 34.49 33.00 34.42 0.52 31,500
NRSL Nimir Resins Limited 7.95 8.02 7.85 7.91 0.00 361,000
NRSLR Nimir Resins Limited (R) 2.73 2.73 2.57 2.65 -0.04 200,000
PGCL Pakistan Gum and Chemiclas Limited 145.47 145.47 145.47 145.47 6.92 100
PPVC Pakistan PVC Limited 5.75 6.00 5.75 6.00 -0.03 1,000
SARC Sardar Chemical Industries Limited 10.69 11.13 10.26 11.03 0.90 108,500
SHCI Shaffi Chemical Industries Limited 6.79 6.79 5.90 6.09 -0.80 105,500
SITC Sitara Chemical Industries Limited 460.00 470.00 460.00 462.00 8.43 19,000
SPL Sitara Peroxide Limited 19.55 20.64 19.55 20.64 1.00 1,660,000
WAHN Wah Noble Chemicals Limited 74.50 74.99 74.00 74.50 -0.50 6,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 9.15 9.64 9.15 9.50 0.25 314,000
PGF PICIC Growth Fund 26.50 26.50 26.15 26.30 -0.15 71,500
PIF PICIC Investment Fund 12.00 12.19 12.00 12.15 0.10 35,000
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 96.00 98.90 96.00 96.29 0.46 1,192,000
AKBL Askari Bank Limited 19.05 19.24 19.00 19.12 -0.03 308,500
BAFL Bank Al-Falah Limited 28.96 30.00 28.52 29.27 0.22 1,412,500
BAHL Bank Al-Habib Limited 44.00 44.00 43.44 43.49 -0.51 303,000
BOK Bank Of Khyber Limited 12.25 12.75 12.25 12.56 0.06 26,000
BOP Bank Of Punjab Limited 9.05 9.30 9.01 9.23 0.16 8,262,500
BIPL Bankislami Pakistan Limited 11.90 12.00 11.90 12.00 0.00 31,500
FABL Faysal Bank Limited 15.10 15.19 14.78 15.11 0.09 978,000
HBL Habib Bank Limited 222.20 222.20 219.00 219.99 -0.82 639,500
HMB Habib Metropolitan Bank Limited 28.50 28.50 28.05 28.20 0.08 159,500
JSBL JS Bank Limited 6.27 6.29 6.00 6.04 -0.06 197,500
MCB MCB Bank Limited 214.01 215.45 213.10 213.69 -0.66 242,700
MEBL Meezan Bank Limited 51.90 52.00 50.51 51.11 -0.88 1,526,500
NBP National Bank Of Pakistan 66.20 69.72 65.51 69.58 3.18 13,322,000
NIB NIB Bank Limited 1.91 1.93 1.88 1.92 0.01 1,509,500
SBL Samba Bank Limited 7.40 7.49 7.01 7.49 0.00 8,500
SILK Silkbank Limited 1.61 1.65 1.61 1.64 0.03 1,513,000
SCBPL Standard Chartered Bank Limited 22.00 23.10 21.99 22.83 0.83 37,000
SMBL Summit Bank Limited 2.84 2.85 2.80 2.83 -0.01 328,000
UBL United Bank Limited 201.75 203.50 200.25 203.01 0.97 823,800
ENGINEERING (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 36.50 38.50 36.10 36.63 -1.37 5,500
ASL Aisha Steel Mills Limited 9.66 9.80 9.55 9.62 0.05 2,105,000
ASLCPS Aisha Steel Mills Ltd(Con.Cum.Pref.Share 19.75 19.75 19.75 19.75 0.95 500
ASTL Amreli Steels Ltd. 59.49 62.11 59.00 61.47 2.31 3,875,000
BCL Bolan Casting Limited 46.80 47.00 46.80 47.00 0.96 3,000
CSAP Crescent Steel & Allied Products Limited 126.70 129.73 126.01 126.55 0.42 1,218,300
DADX Dadex Eternit Limited 40.51 40.51 40.01 40.01 -1.48 1,000
DSL Dost Steels Limited 16.11 16.80 16.00 16.13 0.00 389,500
DKL Drekkar Kingsway Limited 12.20 12.20 11.91 12.13 0.02 98,500
HSPI Huffaz Seamless Pipe Industries Limited 17.98 18.90 17.98 18.89 0.99 18,500
INIL International Industries Limited 112.00 113.50 109.10 110.16 -0.30 802,000
ISL International Steels Limited 50.50 51.25 50.25 50.94 0.87 1,199,000
KSBP K.S.B. Pumps Co. Limited 268.99 273.00 260.00 262.66 -3.09 4,700
MUGHAL Mughal Iron and Steel Industries Limited 78.90 81.40 78.50 80.20 1.43 2,120,000
PECO Pakistan Engineering Company Limited 265.00 265.00 265.00 265.00 5.00 100
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 45.17 47.25 45.00 46.37 0.86 1,809,500
DAWH Dawood Hercules Corporation Limited 142.50 148.40 140.96 147.24 5.66 2,081,700
ENGRO Engro Corporation Limited 310.10 311.00 307.01 307.87 -2.11 1,138,200
EFERT Engro Fertilizers Limited 67.99 68.00 67.46 67.53 -0.43 3,026,500
FATIMA Fatima Fertilizer Company Limited 33.51 34.13 32.80 33.01 -0.51 1,014,500
FFBL Fauji Fertilizer Bin Qasim Limited 53.50 53.60 52.76 52.91 -0.50 706,000
FFC Fauji Fertilizer Company Limited 113.25 113.55 111.99 112.32 -0.54 975,900
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 56.39 56.74 54.75 55.03 -0.53 1,095,000
CLOV Clover Pakistan Limited 47.40 48.00 46.51 46.51 -2.44 66,500
EFOODS Engro Foods Limited 143.50 144.47 143.50 143.99 -0.01 558,400
FFL Fauji Foods Limited 94.40 95.00 93.09 94.38 -0.07 174,700
FFLNV Fauji Foods Limited Non Voting 80.55 81.00 80.00 80.11 -0.89 15,500
ISIL Ismail Industries Limited 275.50 285.00 275.50 280.25 0.25 200
MFFL Mitchells Fruit Farms Limited 290.50 297.00 290.01 293.00 2.50 3,200
MUREB Murree Brewery Company Limited 1,048.32 1,048.32 1,048.32 1,048.32 49.92 100
NATF National Foods Limited 304.55 312.00 299.00 302.87 -4.19 17,000
NESTLE Nestle Pakistan Limited 7,400.00 7,550.00 7,400.00 7,550.00 199.00 60
QUICE Quice Food Limited 8.65 9.05 8.64 8.98 0.25 3,718,500
RMPL Rafhan Maize Products Limited 7,400.00 7,595.00 7,400.00 7,595.00 195.00 100
SHEZ Shezan International Limited 488.51 488.51 488.50 488.51 23.26 3,900
TREET Treet Corporation Limited 54.61 56.93 54.40 56.93 2.71 7,583,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 28.95 29.40 28.01 29.40 1.40 40,000
ZIL ZIL Limited 87.72 87.72 87.71 87.72 4.17 23,500
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 9.25 9.57 8.80 8.89 -0.51 573,000
EMCO Emco Industries Limited 18.80 18.80 18.80 18.80 1.00 5,000
FRCL Frontier Ceramics Limited 8.50 8.70 7.92 8.28 -0.52 4,500
GHGL Ghani Glass Limited 94.90 94.90 93.70 93.70 -0.56 14,000
GGGL Ghani Global Glass Limited 15.20 15.50 15.20 15.30 0.07 413,000
GVGL Ghani Value Glass Limited 21.00 21.73 20.75 21.50 0.80 38,000
STCL Shabbir Tiles and Ceramics Limited 9.45 9.90 9.05 9.64 0.27 1,834,000
TGL Tariq Glass Industries Limited 93.00 93.98 92.25 92.62 0.20 630,000
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 51.00 51.40 50.85 51.24 0.18 363,000
AGIC Askari General Inusrance Company Limited 23.11 23.60 23.01 23.15 -0.31 10,000
ATIL Atlas Insurance Limited 63.40 63.40 63.40 63.40 -0.60 500
CENI Century Insurance Comany Limited 24.42 24.90 24.38 24.38 -1.28 49,500
CSIL Crescent Star Insurance Company Limited 10.90 11.00 10.84 10.91 -0.02 144,000
CYAN Cyan Limited 71.27 71.85 70.50 70.66 -0.94 19,500
EWLA East West Life Assurance Company Limited 19.90 19.90 19.90 19.90 0.75 1,000
EFUG EFU General Insurance Limited 137.99 137.99 135.00 135.00 0.60 4,900
HICL Habib Insurance Company Limited 17.20 17.20 17.10 17.10 -0.14 1,500
IGIIL IGI Insurance Limited 199.05 210.00 198.50 201.93 -4.72 34,300
IGIL IGI Life Insurance Company Limited 57.50 58.50 57.12 58.20 -1.80 13,000
JGICL Jubilee General Insurance Company Limited 102.99 103.00 101.00 101.00 0.00 4,500
JLICL Jubilee Life Insurance Company Limited 510.00 510.00 509.00 509.01 -0.99 2,100
PAKRI Pakistan Reinsurance Company Limited 31.00 31.00 30.50 30.75 -0.24 24,000
PIL PICIC Insurance Limited 4.65 4.65 4.65 4.65 0.02 1,000
RICL Reliance Insurance Company Limited 9.30 9.30 9.01 9.24 -0.08 35,000
SHNI Shaheen Insurance Company Limited 5.57 5.69 5.50 5.62 0.06 46,500
UNIC United Insurance Company of Pakistan Limited 17.30 17.59 17.15 17.26 -0.24 23,500
UVIC Universal Insurance Company Limited 11.34 11.38 11.30 11.38 1.00 34,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 10.11 10.11 10.00 10.11 1.00 16,000
AHL Arif Habib Limited 55.85 56.45 55.85 56.06 -0.04 52,500
DEL Dawood Equities Limited 3.26 3.28 3.25 3.27 0.16 7,500
FCSC First Capital Securites Corporation Limited 2.90 3.03 2.81 3.00 0.18 657,000
FDIBL First Dawood Investment Bank Limited 1.23 1.44 1.22 1.36 0.14 1,874,000
FNEL First National Equities Limited 3.53 3.80 3.50 3.62 -0.13 55,500
IGIBL IGI Investment Bank Limited 1.31 1.40 1.30 1.36 0.03 504,500
IFSL Invest & Finance Securities Limited 43.50 43.50 41.10 41.90 -0.55 69,500
ICIBL Invest Capital Investment Bank Limited 1.10 1.30 1.09 1.19 0.09 4,734,500
JSCL Jahangir Siddiqui Company Limited 20.30 20.54 20.16 20.23 -0.04 2,939,500
JSGCL JS Global Capital Limited 48.61 50.50 48.61 50.50 -0.50 2,000
JSIL JS Investments Limited 14.10 14.10 13.81 14.10 0.03 30,000
KASBSL KASB Securities Limited 6.20 6.24 6.20 6.24 0.18 7,000
PASL Pervez Ahmed Securities Limited 1.83 1.85 1.75 1.80 -0.01 1,126,000
TRIBL Trust Investment Bank Limited 1.12 1.22 1.00 1.11 0.04 44,500
TSBL Trust Securities and Brokerage Limited 4.80 4.80 4.80 4.80 0.26 500
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 63.40 64.05 63.40 64.05 3.05 6,500
CJPL Crescent Jute Proudcts Limited 3.11 3.25 3.08 3.20 0.01 73,000
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 6.01 6.97 5.75 5.90 -0.07 50,500
OLPL Orix Leasing Pakistan Limited 47.00 47.75 47.00 47.47 -0.34 2,500
SPLC Saudi Pak Leasing Company Limited 2.55 3.67 2.55 3.65 0.98 4,970,500
SLCL Security Leasing Corporation Limited 2.80 3.55 2.80 3.36 0.61 502,500
SLL SME Leasing Limited 2.15 3.15 2.15 2.97 0.27 374,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 11.20 11.65 11.20 11.64 -0.06 6,500
SRVI Service Industries Limited 990.79 990.79 990.79 990.79 47.18 1,150
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 33.00 33.52 31.05 32.19 0.26 434,500
GAMON Gammon Pakistan Limited 15.92 15.92 15.56 15.92 1.00 154,000
GOC GOC (Pak) Limited. 66.50 68.49 65.00 68.49 0.50 6,000
HADC Haydary Construction Company Limited 3.00 3.09 2.90 2.93 -0.02 121,500
MACFL Macpac Films Limited 22.94 23.06 22.30 22.93 0.96 410,000
PACE Pace (Pakistan) Limited 6.80 7.24 6.60 7.17 0.47 23,246,500
SHFA Shifa International Hospitals Limited 322.06 332.05 322.05 325.72 -13.28 13,500
STPL Siddiqsons Tin Plate Limited 10.67 11.09 10.56 10.68 0.01 324,000
SPEL Synthetic Products Enterprises Limited 54.00 54.01 53.51 54.00 0.12 30,000
TRIPF Tri-Pack Films Limited 277.95 284.00 268.00 279.77 4.55 223,000
UDPL United Distributors Pakistan Limited 29.93 29.93 29.93 29.93 -1.57 500
MODARABAS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 24.95 27.00 24.95 26.80 0.60 5,500
BRR B.R.R. Guardian Modaraba 6.50 6.79 6.50 6.74 -0.06 11,000
FANM First Al-Noor Modarba 4.25 4.25 4.25 4.25 0.01 5,000
FEM First Equity Modarba 4.20 4.20 4.00 4.20 0.05 9,000
FHAM First Habib Modarba Limited 11.00 11.05 10.90 11.04 -0.05 33,000
FNBM First National Bank Modarba 2.30 2.40 2.30 2.30 0.00 52,000
FPRM First Paramount Modaraba 9.10 9.10 9.10 9.10 0.00 5,000
PMI First Prudential Modarba 1.64 1.78 1.55 1.67 0.09 49,500
FUDLM First UDL Modarba 19.49 19.49 19.49 19.49 0.49 500
SCM Standard Chartered Modaraba 26.11 26.11 25.11 25.82 0.95 994,500
TRSM Trust Modarba 4.01 4.01 4.00 4.01 -0.02 1,000
UCAPM UNICAP Modarba 1.49 1.70 1.45 1.52 0.07 127,000
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 982.00 985.50 976.03 977.11 -4.83 21,600
OGDC Oil and Gas Development Company Limited 142.87 142.87 141.75 142.18 -0.19 1,606,700
POL Pakistan Oilfields Limited 395.97 396.49 390.00 391.04 -3.45 412,100
PPL Pakistan Petroleum Limited 163.25 165.99 163.20 164.73 1.08 761,100
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 515.00 515.00 513.15 513.15 0.23 6,700
BPL Burshane LPG (Pakistan) Limited 66.47 66.47 65.51 66.00 0.50 2,500
HASCOL Hascol Petroleum Limited 227.50 228.25 223.30 223.87 -2.37 452,900
HTL Hi-Tech Lubricants Limited 93.75 94.60 90.90 91.23 -1.91 3,860,500
PSO Pakistan State Oil Company Limited 407.00 407.00 400.99 401.96 -3.95 214,000
SHEL Shell Pakistan Limited 316.00 317.00 310.10 312.33 -2.76 53,700
SNGP Sui Northern Gas Pipelines Limited 46.20 47.84 46.20 47.84 2.27 21,492,500
SSGC Sui Southern Gas Company Limited 31.70 32.80 31.65 32.24 0.94 14,782,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 7.50 7.97 7.36 7.60 -0.23 3,000
CEPB Century Paper and Board Mills Limited 52.50 54.10 52.50 53.63 1.37 296,500
CPPL Cherat Packaging Limited. 384.00 384.00 372.10 380.03 -1.66 14,800
MERIT Merit Packaging Limited 19.05 19.60 19.05 19.26 0.15 42,000
PKGS Packages Limited 705.00 707.00 695.00 706.15 0.96 17,500
SEPL Security Paper Limited 96.80 97.19 91.91 94.34 -2.37 29,900
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 790.00 793.99 787.00 790.25 4.59 900
FEROZ Ferozsons Laboratories Limited 990.00 1,009.00 990.00 1,003.19 3.20 8,400
GLAXO GlaxoSmithKline (Pakistan) Limited 228.00 229.95 224.00 226.12 -3.07 624,500
HINOON Highnoon Laboratories Limited 569.00 575.00 558.50 561.79 -13.08 76,950
IBLHL IBL HealthCare Limited 160.00 160.90 159.00 159.12 -0.81 15,400
OTSU Otsuka Pakistan Limited 105.91 105.91 105.91 105.91 5.04 18,000
SAPL Sanofi-Aventis Pakistan Limited 814.00 830.00 771.01 799.90 -7.24 1,300
SEARL The Searle Company Limited 586.00 590.40 580.00 581.18 -4.07 463,800
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.50 36.50 36.40 36.40 0.40 3,000
AEL Arshad Energy Limited 24.74 24.74 22.40 22.40 -1.17 52,500
EPQL Engro Powergen Qadirpur Limited 31.75 32.20 31.75 32.07 0.10 153,000
HUBC Hub Power Company Limited 124.00 127.00 124.00 126.78 2.79 1,054,300
JPGL Japan Power Generation Limited 4.41 4.56 4.41 4.52 0.09 673,500
KEL K-Electric Limited 8.96 9.00 8.85 8.88 -0.04 22,833,500
KOHE Kohinoor Energy Limited 43.00 43.75 43.00 43.68 0.98 20,000
KOHP Kohinoor Power Company Limited 7.48 7.55 7.25 7.53 0.13 19,000
KAPCO Kot Addu Power Company Limited 87.50 87.60 86.75 86.99 -0.63 178,500
LPL Lalpir Power Limited 22.85 23.00 22.75 22.80 -0.02 404,000
NCPL Nishat Chunian Power Limited 54.85 56.50 54.85 56.23 1.43 271,500
NPL Nishat Power Limited 55.49 55.50 55.00 55.50 0.43 21,500
PKGP PAKGEN Power Limited 25.48 25.50 25.25 25.26 0.25 132,000
SPWL Saif Power Limited 34.50 34.60 33.90 34.41 -0.09 46,500
TSPL Tri-Star Power Limited 6.80 7.47 6.80 7.33 0.44 916,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.40 10.60 10.35 10.40 -0.10 50,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 323.92 338.40 323.92 337.38 14.36 3,450,700
BYCO Byco Petroleum Pakistan Limited 22.95 23.57 22.74 23.57 1.12 14,656,000
NRL National Refinery Limited 565.88 572.50 565.88 567.29 3.71 489,000
PRL Pakistan Refinery Limited 43.55 44.60 43.55 44.06 0.57 1,840,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 4.31 4.70 4.31 4.70 0.06 5,000
ADAMS Adam Sugar Mills Limited 36.25 36.35 36.25 36.33 -0.17 4,000
ALNRS Al-Noor Sugar Mills Limited 53.90 54.00 53.20 53.99 -0.01 7,500
ANSM Ansari Sugar Mills Limtied 13.00 13.00 13.00 13.00 0.42 500
CHAS Chashma Sugar Mills Limited. 72.50 72.50 69.10 71.97 -0.23 6,600
DWSM Dewan Sugar Mills Limited 6.50 7.00 6.35 6.43 0.04 229,000
FRSM Faran Sugar Mills Limited 125.00 125.00 125.00 125.00 0.00 100
HABSM Habib Sugar Mills Limited 38.75 38.75 38.75 38.75 -0.25 1,000
HAL Habib-ADM Limited 21.55 21.60 21.50 21.51 -0.20 14,000
HSM Husein Sugar Mills Limited 22.27 23.50 21.89 22.01 -1.03 130,500
IMSL Imperial Sugar Limited 5.90 5.95 5.55 5.75 -0.01 26,500
JDWS J.D.W. Sugar Mills Limited 471.99 471.99 450.11 454.99 -5.00 1,100
MIRKS Mirpurkhas Sugar Mills Limited 165.00 169.99 165.00 169.00 0.00 5,800
MZSM Mirza Sugar Mills Limited 2.93 2.93 2.80 2.85 -0.05 23,500
NONS Noon Sugar Mills Limited 34.45 34.57 34.40 34.45 0.45 19,000
PNGRS Pangrio Sugar Mills Limited 4.80 4.88 4.65 4.75 -0.25 59,000
SKRS Sakrand Sugar Mills Limited 3.03 3.20 3.03 3.10 -0.07 4,000
SHSML Shahmurad Sugar Mills Limited 54.99 55.25 53.50 53.50 0.25 16,000
SML Shakarganj Limited 18.00 18.89 17.75 18.89 1.00 995,000
SASML Sind Abadgar Sugar Mills Limited 21.99 22.50 21.99 22.50 -0.21 3,500
TSML Tandlianwala Sugar Mills Limited 300.68 300.68 300.68 300.68 -15.82 400
TICL Thal Industries Corporation Limited 280.00 280.00 280.00 280.00 2.00 100
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AASM Al-Abid Silk Mills Limited 13.53 14.97 13.52 14.97 0.46 2,500
DSFL Dewan Salman Fibre Limited 3.62 3.74 3.42 3.63 0.13 10,180,000
IBFL Ibrahim Fibre Limited 59.00 59.00 59.00 59.00 -1.10 1,000
PSYL Pakistan Synthetics Limited 28.45 30.00 28.45 30.00 1.31 28,500
RUPL Rupali Polyester Limited 10.49 10.49 10.49 10.49 0.19 500
TRPOL Tri-Star Polyester Limited 3.25 3.70 3.01 3.19 -0.06 7,491,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 31.09 31.15 31.00 31.06 -0.05 85,500
HUMNL Hum Network Limited 11.19 11.35 11.05 11.15 0.14 549,500
MDTL Media Times Limited 1.90 2.00 1.90 1.93 0.03 341,000
NETSOL NetSol Technologies Limited 55.00 55.25 54.85 54.98 -0.09 125,000
PTC Pakistan Telecommunication Company Limited 15.67 16.29 15.58 16.07 0.47 5,469,000
SYS Systems Limited 63.55 66.73 63.55 66.40 2.84 903,000
TELE Telecard Limited 3.11 3.24 3.09 3.16 0.05 1,074,500
TRG TRG Pakistan Limited 35.58 35.75 35.10 35.22 -0.23 12,163,000
WTL WorldCall Telecom Limited 1.53 1.55 1.51 1.53 0.00 2,428,000
TEXTILE COMPOSITE (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 74.01 75.80 74.01 75.80 -0.10 1,000
ARUJ Aruj Industries Limited 28.50 28.52 26.00 28.47 1.30 24,000
ANL Azgard Nine Limited 4.35 4.45 4.22 4.27 0.00 1,158,500
CHBL Chenab Limited 4.16 4.16 4.00 4.04 -0.06 72,000
CLCPS Chenab Limited - Preference Shares 1.70 1.75 1.60 1.68 0.06 348,000
CRTM Crescent Textile Mills Limited 22.75 22.85 22.70 22.75 0.01 131,500
DLL Dawood Lawrancepur Limited 170.00 179.32 165.00 178.83 8.04 59,300
FASM Faisal Spinning Mills Limited 156.00 156.00 156.00 156.00 0.00 100
GFIL Ghazi Fabrics International Limited 5.10 5.40 4.72 5.39 0.28 4,500
GATM Gul Ahmed Textile Mills Limited 44.90 45.70 44.50 45.37 0.85 1,654,500
HAEL Hala Enterprises Limited 8.01 8.10 8.00 8.01 -0.38 13,000
JUBS Jubilee Spinning and Weaving Mills Limited 6.10 6.10 5.02 5.31 0.21 902,000
KHYT Khyber Textile Mills Limited 40.50 40.50 40.50 40.50 3.75 1,500
KOIL Kohinoor Industries Limited 5.90 5.99 5.65 5.75 0.19 902,000
KML Kohinoor Mills Limited 30.30 32.00 30.11 30.45 -1.24 37,000
KTML Kohinoor Textile Mills Limited 83.10 83.10 81.50 81.65 -1.23 33,000
MTIL Mian Textile Industries Limited 3.20 3.20 3.00 3.00 -0.10 8,000
MFTM Mohummed Farooq Textile Mills Limited 3.50 3.50 3.30 3.30 -0.08 32,000
MUBT Mubarak Textile Mills Limited 4.44 4.44 4.44 4.44 0.20 500
NCL Nishat Chunian Limited 43.65 43.80 42.90 43.44 0.06 6,849,000
NML Nishat Mills Limited 127.30 127.30 124.68 126.42 -0.51 1,353,100
QUET Quetta Textile Mills Limited 29.92 29.92 29.92 29.92 1.42 500
REDCO Redco Textiles Limited 4.95 4.95 4.30 4.34 -0.12 10,500
REWM Reliance Weaving Mills Limited 25.60 26.24 25.18 26.24 -0.26 2,500
SFAT Safa Textiles Limited 6.40 6.40 5.65 5.78 -0.56 5,000
SFL Sapphire Fibers Limited 605.00 605.85 605.00 605.85 28.85 1,550
SFLL SFL Limited 100.00 100.00 100.00 100.00 -5.00 500
SURC Suraj Cotton Mills Limited 126.00 127.00 124.00 127.00 5.00 1,700
ZAHID Zahidjee Textile Mills Limited 14.50 14.60 14.13 14.27 -0.33 11,500
TEXTILE SPINNING (Number of traded companies in sector: 36)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.16 2.18 2.05 2.12 0.05 1,036,000
ASTM Asim Textile Mills Limited 4.85 4.85 4.85 4.85 -0.30 1,000
BCML Babri Cotton Mills Limited 90.00 90.00 90.00 90.00 2.47 1,000
BROT Brothers Textile Mills Limited 6.20 6.30 5.80 6.10 0.00 25,000
CTM Colony Textile Mills Limited 3.20 3.25 3.16 3.21 0.02 250,500
DSIL D.S. Industires Limited 3.10 3.24 3.10 3.17 0.02 102,000
DFSM Dewan Farooque Spinning Mills Limited 4.35 4.53 4.21 4.31 0.11 2,078,000
DKTM Dewan Khalid Textile Mills Limited 6.02 6.02 5.35 5.39 -0.96 30,500
DMTM Dewan Mushtaq Textile Mills Limited 6.69 6.70 6.69 6.69 0.44 6,500
DWTM Dewan Textile Mills Limited 7.45 7.60 7.20 7.60 0.20 9,000
FZCM Fazal Cloth Mills Limited 140.00 140.00 140.00 140.00 3.50 1,200
GADT Gadoon Textile Mills Limited 142.01 142.01 142.00 142.00 -1.49 500
HMIM Haji Mohammed Ismail Mills Limited 3.50 3.50 3.50 3.50 0.34 500
HIRAT Hira Textile Mills Limited 10.10 10.47 10.10 10.20 0.20 516,000
ILTM Island Textile Mills Limited 1,100.00 1,199.99 1,100.00 1,199.99 45.99 400
JATM J.A. Textile Mills Limited 4.95 4.95 4.95 4.95 0.54 1,000
JKSM J.K. Spinning Mills Limited 24.00 24.00 24.00 24.00 -0.50 18,500
JDMT Janana-de-Malucho Textile Mills Limited 74.15 75.40 74.15 74.73 1.97 6,700
KOHTM Kohat Textile Mills Limited 12.00 12.00 12.00 12.00 0.00 1,000
KOSM Kohinoor Spinning Mills Limited 5.75 5.85 5.40 5.46 -0.22 1,264,000
LMSM Land Mark Spinning Industries Limited 5.56 5.66 5.52 5.55 -0.55 9,000
MQTM Maqbool Textile Mills Limited 26.12 26.12 26.08 26.08 -1.37 38,500
NCML Nazir Cotton Mills Limited 3.93 4.20 3.85 3.93 0.12 142,500
OLSM Olympia Spinning and Weaving Mills Limited 4.38 4.38 4.38 4.38 0.00 1,000
PRET Premium Textile Mills Limited 85.50 85.90 85.50 85.70 1.45 1,000
RAVT Ravi Textile Mills Limited 3.23 3.39 3.10 3.23 0.03 76,000
RUBY Ruby Textile Mills Limited 14.50 14.89 14.05 14.60 0.71 109,000
SAIF Saif Textile Mills Limited 17.25 17.25 17.00 17.00 0.00 7,500
SJTM Sajjad Textile Mills Limited 7.00 8.29 6.65 6.93 -0.65 118,000
SLYT Sally Textile Mills Limited 12.00 12.00 12.00 12.00 -0.39 1,000
SANE Salman Noman Enterpries Limited 4.16 4.65 4.10 4.65 0.45 2,000
SNAI Sana Industries Limited 87.50 88.25 86.25 87.90 0.15 2,500
SSML Saritow Spinning Mills Limited 6.50 6.85 6.10 6.19 -0.13 371,000
SHDT Shadab Textile Mills Limited 59.15 59.15 58.95 58.97 1.73 5,000
THAS Taha Spinning Mills Limited 8.25 8.25 8.25 8.25 0.01 10,000
TATM Tata Textile Mills Limited 28.29 28.81 27.50 28.73 1.29 8,500
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 245.10 245.10 240.00 242.60 -6.35 700
SMTM Samin Textiles Limited 7.75 8.10 7.71 7.99 -0.19 24,000
SERF Service Fabircs Limited 10.56 10.56 9.90 10.06 -0.84 171,500
YOUW Yousuf Weaving Mills Limited 5.00 5.13 4.38 4.47 -0.59 573,000
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 440.90 440.91 440.90 440.91 20.99 1,700
PAKT Pakistan Tobacco Company Limited 1,097.00 1,097.51 1,097.00 1,097.26 17.26 40
PMPK Philip Morris (Pakistan) Limited 1,528.00 1,573.00 1,528.00 1,565.83 67.10 240
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.50 7.55 7.45 7.47 -0.02 614,000
PIBTL Pakistan International Bulk Terminal Limited 31.97 32.78 31.73 32.26 0.49 8,656,000
PICT Pakistan International Container Terminal Limited 342.00 342.00 332.00 334.00 -3.00 1,800
PNSC Pakistan National Shipping Corporation Limited 117.96 119.90 116.00 117.00 0.33 49,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 338.00 354.00 333.25 346.00 8.71 22,800
SSOM S.S. Oil Mills Limited 45.00 45.55 45.00 45.01 -0.59 5,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 62.50 63.69 62.50 63.27 1.02 54,000
Future Contracts (Number of traded companies in sector: 78)
Symbol Company Name Open High Low Close Change Volume
AKBL-SEP   19.32 19.32 19.25 19.25 0.00 74,000
SSGC-AUG   31.66 32.75 31.62 32.18 0.00 3,721,000
EFOODS-SEP   145.15 145.40 144.85 145.02 0.00 659,000
FCCL-AUG   38.10 38.46 38.00 38.16 0.00 745,500
HUBC-SEP   125.48 127.00 125.40 126.85 0.00 69,000
DCL-AUG   18.69 19.50 18.50 19.50 0.00 5,346,000
HBL-SEP   218.00 219.00 217.50 218.23 0.00 55,500
ISL-SEP   49.92 50.50 49.60 50.21 0.00 458,500
POWER-AUG   12.24 12.38 12.00 12.21 0.00 1,220,500
SNGP-AUG   46.01 47.72 46.01 47.72 0.00 7,030,500
KEL-SEP   9.02 9.08 8.92 8.97 0.00 3,920,500
NML-AUG   126.00 127.00 125.26 126.28 0.00 592,500
DGKC-AUG   199.81 201.40 198.02 198.49 0.00 551,000
FABL-SEP   15.00 15.09 15.00 15.09 0.00 21,000
PAKCEM-SEP   23.40 23.50 22.90 23.04 0.00 794,500
AKBL-AUG   19.05 19.20 19.05 19.06 0.00 73,500
EFOODS-AUG   144.00 144.22 143.61 143.84 0.00 711,500
UBL-SEP   199.99 200.50 198.51 200.03 0.00 99,000
FFC-SEP   113.00 113.06 111.50 111.62 0.00 134,000
HUBC-AUG   124.11 126.60 124.11 126.05 0.00 71,500
ENGRO-SEP   306.00 306.49 303.05 303.69 0.00 1,374,500
HBL-AUG   220.50 221.49 219.00 219.42 0.00 103,500
ISL-AUG   51.00 51.01 50.42 51.00 0.00 178,000
ATRL-SEP   322.32 336.89 322.32 335.44 0.00 2,571,500
KEL-AUG   9.00 9.00 8.85 8.90 0.00 5,162,500
QUICE-SEP   8.82 9.14 8.80 9.06 0.00 844,000
FABL-AUG   14.80 15.00 14.80 15.00 0.00 25,000
PAKCEM-AUG   23.14 23.28 21.86 22.82 0.00 622,000
UBL-AUG   201.40 203.99 200.01 203.39 0.00 108,000
FFC-AUG   112.75 112.75 111.75 111.89 0.00 66,000
ASTL-SEP   60.00 62.30 59.90 61.89 0.00 595,000
TPL-SEP   12.76 12.77 12.42 12.50 0.00 2,139,500
FATIMA-SEP   32.94 33.10 32.06 32.12 0.00 3,111,500
NCL-SEP   43.70 44.49 43.25 43.79 0.00 1,370,500
PSO-SEP   406.01 409.78 404.10 405.12 0.00 474,000
ENGRO-AUG   310.00 310.65 307.05 307.68 0.00 1,262,000
MLCF-SEP   109.75 110.70 109.11 109.81 0.00 799,000
ATRL-AUG   325.55 339.60 325.55 337.69 0.00 733,000
CHCC-SEP   127.50 128.50 127.00 127.78 0.00 246,000
AICL-SEP   51.50 51.80 51.11 51.62 0.00 92,500
PPL-SEP   164.50 165.37 164.00 164.19 0.00 198,000
SEARL-AUG   585.80 589.94 579.50 581.00 0.00 233,500
EFERT-SEP   66.69 66.70 66.04 66.11 0.00 2,033,500
TPL-AUG   12.00 12.64 12.00 12.37 0.00 3,103,500
FATIMA-AUG   33.90 33.90 33.00 33.21 0.00 3,032,000
NCL-AUG   43.40 43.80 43.00 43.42 0.00 627,000
PSO-AUG   406.00 406.50 400.30 401.57 0.00 524,000
HASCOL-SEP   229.00 229.10 225.11 225.80 0.00 387,500
MLCF-AUG   109.20 110.70 108.41 109.50 0.00 610,000
POL-SEP   381.90 381.90 373.05 375.77 0.00 49,000
CHCC-AUG   126.41 127.75 126.00 126.87 0.00 200,500
BOP-SEP   9.10 9.37 9.05 9.27 0.00 1,992,000
PAEL-SEP   72.48 73.29 72.23 72.39 0.00 5,618,000
AICL-AUG   51.00 51.22 50.00 51.10 0.00 58,500
PPL-AUG   163.50 165.95 163.50 165.03 0.00 175,500
BAFL-SEP   29.25 29.45 29.00 29.45 0.00 43,000
EFERT-AUG   67.61 67.99 67.40 67.45 0.00 2,046,000
FFBL-SEP   53.90 53.94 53.20 53.29 0.00 364,000
HASCOL-AUG   227.50 227.50 222.80 223.70 0.00 265,000
OGDC-SEP   143.20 143.50 142.51 143.13 0.00 503,000
TRG-SEP   35.90 36.03 35.40 35.53 0.00 11,035,000
HUMNL-SEP   11.33 11.50 11.15 11.26 0.00 52,000
PTC-SEP   15.74 16.40 15.74 16.25 0.00 1,307,000
BOP-AUG   9.10 9.27 9.00 9.21 0.00 1,823,500
PAEL-AUG   73.05 73.85 72.73 72.90 0.00 4,646,500
BAFL-AUG   29.05 29.45 28.62 29.38 0.00 47,000
FFBL-AUG   53.20 53.55 52.71 52.84 0.00 450,500
MCB-SEP   213.00 213.80 211.70 211.70 0.00 39,000
PIOC-SEP   115.59 115.96 115.20 115.50 0.00 134,500
NBP-SEP   66.95 70.19 66.00 69.93 0.00 1,743,000
OGDC-AUG   142.10 142.50 141.70 141.98 0.00 629,000
TRG-AUG   35.58 35.70 35.03 35.21 0.00 8,626,000
FCCL-SEP   38.45 38.55 38.10 38.46 0.00 631,500
PTC-AUG   15.63 16.30 15.62 16.06 0.00 965,000
POWER-SEP   12.30 12.50 12.15 12.33 0.00 1,642,500
NML-SEP   127.01 128.00 126.30 127.14 0.00 575,500
PIOC-AUG   114.00 115.50 114.00 114.78 0.00 138,500
DGKC-SEP   201.90 202.50 199.55 199.98 0.00 736,500

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