ksestocks.com logo
  ·  India's US coal imports highest since 2015, seen up further on ban·  India's biggest tax hike in a decade may cut palm oil imports·  Session Replay Scripts: Top Websites Track Every Keystroke, Click·  China's coal miners to keep contract prices for next year stable·  RealtyMogul Tops $300 Million in Real Estate Funding, Wins 2017 Stevie Award for Women in Business·  Marriyum for sustained partnership with Kazakhstan in fields of information, culture·  Political engineering of religious extremists·  'Thana culture' at NAB not to be tolerated, says chairman·  Faizabad sit-in: Talks between govt, protesters end up in a stalemate·  Mother of teenage girl who paraded naked in DI Khan asks PHC to ensure justice·  Germany Plunged into Political Crisis After Coalition Talks Fail·  Arab League stance on Iran ´worthless´, says Tehran·  Donald Trump plans to declare North Korea a state sponsor of terror·  Abdullah blames Pakistan for Taliban return·  US hits 'Taliban where it hurts' by striking drug labs Tuesday, November 21, 2017

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on November 20, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 40,843.94 40,925.05 40,258.33 40,316.93 -527.47 44,346,290
KSE-30 KSE-30 Index 20,671.06 20,713.28 20,366.74 20,405.85 -256.66 31,094,880
KSE-ALL KSE All Share Index 29,265.56 29,331.72 28,894.49 28,970.50 -291.38 94,109,900
KSE-MI30 KSE Meezan Index 70,397.51 70,613.15 69,259.48 69,389.90 -1,008.29 20,011,880
KSE-MIALL KSE-MIALL 20,621.05 20,674.33 20,250.78 20,280.21 -344.55 33,745,610
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 672.50 680.00 666.00 673.75 4.89 7,250
DFML Dewan Farooque Motors Limited 27.10 27.65 27.10 27.65 1.31 1,468,000
GHNL Ghandara Nissan Limited 162.00 162.00 158.05 159.12 -2.95 36,500
GHNI Ghandhara Industries Limited 585.00 602.00 580.00 583.52 -1.94 119,150
GAIL Ghani Automobile Industries Limited 7.54 7.54 7.31 7.34 -0.18 102,500
HCAR Honda Atlas Cars (Pakistan) Limited 571.00 576.90 568.00 571.09 -2.69 45,900
INDU Indus Motor Company Limited 1,799.98 1,799.98 1,731.00 1,744.68 -6.32 10,480
MTL Millat Tractors Limited 1,180.20 1,189.99 1,160.00 1,174.47 -6.51 7,480
PSMC Pak Suzuki Motor Company Limited 520.00 525.00 509.10 511.68 -7.72 9,000
SAZEW Sazgar Engineering Works Limited 163.50 165.32 160.50 165.32 7.87 105,100
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 345.00 345.00 341.00 341.00 -5.00 800
BWHL Baluchistan Wheels Limited 115.00 115.00 114.00 114.00 -1.00 7,000
EXIDE Exide Pakistan Limited 510.01 510.01 500.00 500.00 -23.63 450
GTYR General Tyre and Rubber Co. of Pakistan Limited 186.00 187.00 180.00 180.49 -3.13 39,800
LOADS Loads Limited 37.90 40.01 37.90 38.72 0.61 1,724,500
THALL Thal Limited 486.11 500.00 486.00 498.06 2.50 2,300
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 22.00 22.05 22.00 22.05 1.05 4,000
PAEL Pak Elektron Limited 57.20 57.45 54.50 54.90 -2.15 3,465,000
PCAL Pakistan Cables Limited 225.05 227.00 222.29 224.65 -9.33 500
SIEM Siemens Pakistan Engineering Co. Limited 943.12 943.12 905.00 935.03 36.82 21,100
SING Singer Pakistan Limited 42.37 42.37 39.60 39.89 -1.53 144,000
TPL TPL Trakker Limited 7.35 7.40 7.20 7.21 -0.22 567,500
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 171.10 176.94 171.00 172.00 -1.21 5,700
BWCL Bestway Cement Limited 146.01 146.01 145.25 145.25 -0.75 2,400
CHCC Cherat Cement Company Limited 101.00 101.00 97.00 97.95 -2.38 82,500
DGKC D.G. Khan Cement Company Limited 138.00 138.50 133.56 134.91 -3.31 540,500
DCL Dewan Cement Limited 12.79 12.80 12.51 12.56 -0.10 442,500
FCCL Fauji Cement Company Limited 28.36 28.70 27.65 27.84 -0.84 850,000
FECTC Fecto Cement Limited 53.35 53.35 53.35 53.35 0.00 100
FLYNG Flying Cement Company Limited 14.22 14.35 13.92 14.13 -0.21 26,000
GWLC Gharibwal Cement Limited 23.10 23.30 23.01 23.05 -0.38 24,000
JVDC Javedan Corporation Limited 39.50 39.99 38.51 38.72 -0.58 27,500
KOHC Kohat Cement Limited 144.01 145.00 140.00 141.00 -2.98 8,600
LUCK Lucky Cement Limited 508.05 514.00 506.00 507.67 -3.79 162,850
MLCF Maple Leaf Cement Factory Limited 73.09 73.09 71.10 71.57 -1.09 142,400
PIOC Pioneer Cement Limited 63.00 63.00 62.01 62.17 -0.78 37,500
POWER Power Cement Limited 8.25 8.30 8.14 8.21 -0.11 387,000
SMCPL Safe Mix Concrete Limited 8.15 8.20 7.91 8.00 -0.20 8,500
THCCL Thatta Cement Company Limited 22.15 22.25 21.80 21.95 -0.30 32,000
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 6.68 6.68 6.63 6.65 -0.25 11,000
AKZO Akzo Nobel Pakistan Limited 202.02 212.00 202.02 210.00 0.00 2,900
ARPL Archroma Pakistan Limited 633.00 633.00 628.00 629.83 -0.40 350
BAPL Bawany Air Product Limited 10.89 10.99 10.11 10.17 -0.63 17,500
BERG Berger Paints Pakistan Limited 139.15 148.30 139.15 148.04 4.57 700
BIFO Biafo Industries Limited 232.00 243.00 228.00 231.09 -8.91 1,400
BUXL Buxly Paints Limited 75.00 75.00 75.00 75.00 0.00 100
DAAG Data Agro Limited 16.45 17.79 16.44 17.79 0.35 9,000
DOL Descon Oxychem Limited 14.90 14.90 13.89 14.04 -0.71 771,500
DYNO Dynea Pakistan Limited 96.92 96.92 93.10 96.05 3.74 34,300
EPCL Engro Polymer and Chemicals Limited 34.48 34.60 33.50 33.55 -0.81 1,162,000
GGL Ghani Gases Limited 18.50 18.90 17.86 17.87 -0.99 379,000
ICI I.C.I. Pakistan Limited 800.00 800.00 790.20 791.00 -1.89 1,360
ICL Ittehad Chemical Limited 24.24 24.50 24.24 24.40 0.33 25,500
LINDE Linde Pakistan Limited 265.99 265.99 265.99 265.99 0.41 800
LOTCHEM Lotte Chemical Pakistan Limited 6.85 6.95 6.70 6.73 -0.12 455,000
NRSL Nimir Resins Limited 6.16 6.35 6.15 6.25 -0.01 26,500
SITC Sitara Chemical Industries Limited 301.00 301.00 296.40 298.78 -13.22 600
SPL Sitara Peroxide Limited 17.60 17.90 17.53 17.58 -0.21 122,000
WAHN Wah Noble Chemicals Limited 174.00 174.00 173.00 173.00 -1.00 300
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 10.10 10.25 9.95 10.02 -0.15 98,000
PGF PICIC Growth Fund 29.50 29.50 28.37 28.65 -1.20 54,500
PIF PICIC Investment Fund 12.20 12.20 12.00 12.00 -0.35 9,000
COMMERCIAL BANKS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 81.01 81.01 80.00 80.50 -0.59 9,500
AKBL Askari Bank Limited 18.60 18.75 18.40 18.44 -0.12 254,500
BAFL Bank Al-Falah Limited 40.49 41.16 40.21 40.21 -0.33 29,500
BAHL Bank Al-Habib Limited 57.00 57.50 56.50 56.50 -0.30 125,000
BOK Bank Of Khyber Limited 13.00 13.00 12.99 12.99 -0.01 5,500
BOP Bank Of Punjab Limited 8.58 8.60 8.30 8.31 -0.23 1,552,000
BIPL Bankislami Pakistan Limited 9.35 9.35 9.32 9.35 -0.75 6,500
FABL Faysal Bank Limited 22.00 22.00 21.36 21.36 -0.24 155,000
HBL Habib Bank Limited 167.95 168.00 166.05 166.80 -1.15 131,400
MCB MCB Bank Limited 203.50 203.75 202.00 202.40 -0.50 106,000
MEBL Meezan Bank Limited 68.00 68.00 67.50 68.00 0.00 20,500
NBP National Bank Of Pakistan 45.31 45.50 44.50 44.55 -0.87 347,000
SILK Silkbank Limited 1.42 1.42 1.35 1.36 -0.01 639,500
SNBL Soneri Bank Limited 13.25 13.50 13.25 13.50 0.25 136,000
SMBL Summit Bank Limited 2.59 2.60 2.51 2.60 0.00 84,000
UBL United Bank Limited 172.97 172.97 170.10 170.44 -1.55 79,100
ENGINEERING (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 19.10 19.25 18.85 18.99 0.02 2,043,500
ASTL Amreli Steels Ltd. 98.30 101.00 96.75 97.72 0.02 1,177,000
BCL Bolan Casting Limited 93.50 93.98 91.02 91.99 -3.00 2,300
CSAP Crescent Steel & Allied Products Limited 132.10 132.20 130.01 130.72 -2.50 41,200
DSL Dost Steels Limited 13.37 13.99 13.31 13.42 0.12 8,129,000
HSPI Huffaz Seamless Pipe Industries Limited 28.30 28.63 28.13 28.63 1.36 16,500
INIL International Industries Limited 243.50 247.00 237.00 238.72 -3.90 86,500
ISL International Steels Limited 112.39 112.60 110.22 110.49 -1.73 935,400
ITTEFAQ Ittefaq Iron Industries Limited 19.20 19.20 18.50 18.53 -0.72 23,000
KSBP K.S.B. Pumps Co. Limited 301.00 301.00 301.00 301.00 -1.00 2,500
MUGHAL Mughal Iron and Steel Industries Limited 60.50 61.80 59.40 59.64 -0.54 273,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 34.55 34.99 34.43 34.99 -0.01 7,500
DAWH Dawood Hercules Corporation Limited 117.00 117.00 111.51 115.42 -1.68 3,400
ENGRO Engro Corporation Limited 269.64 269.97 263.45 265.54 -4.10 899,900
EFERT Engro Fertilizers Limited 67.00 67.80 66.99 67.09 -0.23 851,500
FATIMA Fatima Fertilizer Company Limited 31.25 31.30 31.10 31.10 -0.53 28,500
FFBL Fauji Fertilizer Bin Qasim Limited 34.05 34.15 33.81 33.97 -0.08 146,000
FFC Fauji Fertilizer Company Limited 82.25 82.40 81.85 82.06 -0.56 476,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 25.75 25.75 24.79 25.13 0.10 1,069,000
CLOV Clover Pakistan Limited 53.00 54.05 51.86 51.86 -2.72 51,000
EFOODS Engro Foods Limited 84.00 84.50 81.00 81.45 -2.41 127,900
FFL Fauji Foods Limited 18.30 18.60 18.25 18.39 0.26 476,500
FFLNV Fauji Foods Limited Non Voting 14.99 15.20 14.85 14.94 0.40 26,000
MFFL Mitchells Fruit Farms Limited 286.00 286.00 286.00 286.00 12.87 100
MUREB Murree Brewery Company Limited 739.00 739.00 722.00 722.40 -27.10 1,050
NATF National Foods Limited 310.00 310.00 300.00 300.00 -10.00 600
NESTLE Nestle Pakistan Limited 11,400.00 11,425.00 11,400.00 11,400.00 -600.00 140
QUICE Quice Food Limited 5.00 5.00 4.90 4.92 -0.08 124,500
RMPL Rafhan Maize Products Limited 6,700.00 6,700.00 6,700.00 6,700.00 -269.00 20
TREET Treet Corporation Limited 40.70 41.30 39.10 39.28 -1.87 532,500
TCLTC Treet Corporation Limited (Pref Term Certificates) 16.21 16.21 15.80 15.80 -1.00 10,500
ZIL ZIL Limited 86.00 90.34 86.00 89.43 3.39 6,600
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 10.19 10.19 9.65 9.72 -0.36 305,000
GHGL Ghani Glass Limited 62.06 62.74 62.00 62.01 -0.43 22,000
GGGL Ghani Global Glass Limited 15.35 15.54 14.70 14.76 -0.43 503,000
GVGL Ghani Value Glass Limited 21.38 21.41 21.38 21.38 -1.12 25,500
STCL Shabbir Tiles and Ceramics Limited 16.70 16.80 15.80 15.96 -0.35 423,000
TGL Tariq Glass Industries Limited 101.00 101.00 99.10 100.00 -1.72 31,700
INSURANCE (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 56.20 56.20 54.20 54.98 -1.91 201,500
AGIC Askari General Inusrance Company Limited 25.70 25.70 25.70 25.70 0.40 1,500
CSIL Crescent Star Insurance Company Limited 5.00 5.00 4.85 4.91 -0.09 195,000
CYAN Cyan Limited 39.40 39.40 39.00 39.00 0.10 15,000
IGIIL IGI Insurance Limited 299.99 299.99 290.00 291.13 -8.87 6,200
IGIL IGI Life Insurance Company Limited 90.30 90.30 88.50 88.50 0.00 200
PKGI Pakistan General Insurance Company Limited 7.20 7.20 7.02 7.10 -0.27 9,000
PAKRI Pakistan Reinsurance Company Limited 41.40 42.00 41.25 41.80 -0.01 4,000
PIL PICIC Insurance Limited 2.89 3.00 2.89 2.90 -0.05 172,000
RICL Reliance Insurance Company Limited 7.40 7.40 7.36 7.40 0.04 5,000
SHNI Shaheen Insurance Company Limited 5.00 5.00 4.85 4.85 -0.34 1,500
UNIC United Insurance Company of Pakistan Limited 15.24 15.24 15.24 15.24 0.17 500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 5.51 5.51 5.51 5.51 -0.03 5,000
AHL Arif Habib Limited 40.30 40.30 39.70 39.99 -0.17 28,500
BIPLS BIPL Securities Limited 8.35 9.69 8.35 9.02 -0.33 1,000
EFGH EFG Hermes Pakistan Limited 72.26 72.26 72.26 72.26 3.44 500
ESBL Escorts Investment Bank Limited 17.60 17.95 17.35 17.75 -0.50 37,500
FCSC First Capital Securites Corporation Limited 2.33 2.39 2.26 2.33 0.01 50,000
FDIBL First Dawood Investment Bank Limited 2.11 2.11 2.02 2.08 -0.20 87,000
FNEL First National Equities Limited 5.34 5.34 5.30 5.30 -0.20 1,000
JSCL Jahangir Siddiqui Company Limited 22.02 22.65 21.50 21.52 -0.78 452,000
JSIL JS Investments Limited 10.51 10.51 10.41 10.50 0.02 14,000
NEXT Next Capital Limited 11.40 11.80 11.40 11.80 -0.20 1,500
PSX Pakistan Stock Exchange Limited 17.51 17.69 17.32 17.43 -0.15 35,500
PASL Pervez Ahmed Securities Limited 1.36 1.37 1.31 1.31 0.00 83,500
TRIBL Trust Investment Bank Limited 2.43 2.43 2.06 2.06 -0.09 2,500
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 3.70 3.70 3.65 3.65 -0.15 1,500
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 7.00 7.00 7.00 7.00 -0.13 2,500
OLPL Orix Leasing Pakistan Limited 38.50 38.50 38.00 38.03 -0.82 7,500
SLCL Security Leasing Corporation Limited 9.50 10.34 9.31 10.09 0.01 614,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 2,500.00 2,500.00 2,500.00 2,500.00 -99.99 680
SRVI Service Industries Limited 790.00 840.00 775.00 840.00 25.01 140
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 118.65 118.65 118.65 118.65 0.00 400
ECOP Ecopack Limited 22.69 22.69 21.12 21.50 -0.13 9,500
GAMON Gammon Pakistan Limited 20.98 20.98 20.98 20.98 0.70 500
MACFL Macpac Films Limited 21.24 21.39 21.00 21.39 1.01 205,500
PACE Pace (Pakistan) Limited 4.91 5.09 4.80 4.95 -0.05 553,000
PHDL Pakistan Hotels Developers Limited 94.65 94.65 94.65 94.65 -4.98 3,000
SHFA Shifa International Hospitals Limited 245.00 247.00 239.40 245.67 -6.33 900
STPL Siddiqsons Tin Plate Limited 23.97 23.97 23.10 23.96 1.13 1,245,000
SPEL Synthetic Products Enterprises Limited 54.29 55.80 54.15 55.27 -1.72 11,500
TPLPL TPL Properties Limited 9.20 9.99 9.20 9.54 0.23 6,000
TRIPF Tri-Pack Films Limited 143.52 143.52 143.21 143.36 -2.39 400
UBDL United Brands Limited 211.00 217.90 197.16 214.45 6.92 5,700
UDPL United Distributors Pakistan Limited 52.95 52.99 52.95 52.99 2.48 3,000
MODARABAS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AWWAL Awwal Modaraba 10.50 10.50 10.50 10.50 -1.00 8,000
BRR B.R.R. Guardian Modaraba 7.93 7.93 7.93 7.93 -0.17 2,000
FECM First Elite Capital Modaraba 2.99 2.99 2.76 2.76 -0.13 2,000
FEM First Equity Modarba 5.10 5.20 5.10 5.20 0.08 102,000
FHAM First Habib Modarba Limited 10.00 10.01 10.00 10.00 0.00 3,000
PMI First Prudential Modarba 1.80 1.90 1.80 1.90 0.04 18,000
FUDLM First UDL Modarba 21.50 21.75 21.50 21.50 0.00 9,500
HMM Habib Metro Modaraba 10.10 10.15 10.10 10.15 0.08 3,000
ORM Orient Rental Mod 11.61 12.93 11.61 12.93 0.43 18,000
SINDM Sindh Modaraba 5.25 5.25 5.25 5.25 -0.39 500
TRSM Trust Modarba 3.55 3.55 3.50 3.50 0.00 17,500
UCAPM UNICAP Modarba 1.80 1.80 1.80 1.80 0.01 1,000
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 1,589.99 1,589.99 1,540.00 1,545.93 -44.10 3,700
OGDC Oil and Gas Development Company Limited 156.00 157.85 153.75 154.24 -1.32 1,130,800
POL Pakistan Oilfields Limited 630.00 632.50 615.00 616.37 -8.95 145,900
PPL Pakistan Petroleum Limited 196.00 199.49 194.07 194.81 -0.81 594,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 597.00 600.00 586.10 590.59 -9.48 15,450
BPL Burshane LPG (Pakistan) Limited 42.02 42.02 41.50 41.50 -1.56 3,000
HASCOL Hascol Petroleum Limited 280.12 284.10 273.00 275.42 -8.70 173,300
HTL Hi-Tech Lubricants Limited 83.00 83.25 78.85 78.85 -4.14 107,900
PSO Pakistan State Oil Company Limited 335.00 335.97 322.51 324.80 -10.69 769,700
SHEL Shell Pakistan Limited 341.20 341.40 323.96 324.17 -16.84 50,700
SNGP Sui Northern Gas Pipelines Limited 113.62 114.00 110.00 110.30 -3.32 1,089,500
SSGC Sui Southern Gas Company Limited 36.31 36.54 34.39 34.41 -1.79 4,503,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 67.50 67.50 67.50 67.50 0.00 200
CPPL Cherat Packaging Limited. 191.00 198.57 190.00 194.70 5.58 144,300
MERIT Merit Packaging Limited 14.05 14.05 13.50 13.58 -0.50 56,500
PKGS Packages Limited 504.00 508.99 503.00 505.41 0.28 11,350
PPP Pakistan Paper Prouducts Limited 80.00 80.19 80.00 80.01 -0.06 8,800
RPL Roshan Packages Limited 43.61 43.61 42.85 43.20 -0.75 16,000
SEPL Security Paper Limited 122.60 122.60 120.80 120.87 -4.03 1,000
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 686.00 690.00 683.00 683.12 -21.88 2,600
FEROZ Ferozsons Laboratories Limited 266.35 278.54 266.35 278.54 13.26 200,100
GLAXO GlaxoSmithKline (Pakistan) Limited 181.90 182.00 177.00 177.11 -2.74 36,600
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 336.10 337.00 331.00 332.18 -5.07 12,800
HINOON Highnoon Laboratories Limited 432.50 438.00 429.00 437.17 -0.60 5,150
IBLHL IBL HealthCare Limited 100.01 100.10 99.90 100.00 -1.55 700
SAPL Sanofi-Aventis Pakistan Limited 1,572.01 1,590.00 1,550.00 1,552.75 -17.25 480
SEARL The Searle Company Limited 335.00 337.88 325.00 329.37 -6.08 134,250
WYETH Wyeth Pakistan Limited 1,606.00 1,606.00 1,600.00 1,603.00 -37.00 60
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 43.78 44.00 43.78 44.00 -2.07 3,500
EPQL Engro Powergen Qadirpur Limited 33.90 33.95 33.90 33.95 -0.03 4,500
HUBC Hub Power Company Limited 104.96 105.58 104.25 104.41 -0.08 106,400
JPGL Japan Power Generation Limited 1.30 1.37 1.26 1.31 -0.01 671,500
KEL K-Electric Limited 5.35 5.42 5.25 5.34 -0.03 3,006,500
KOHE Kohinoor Energy Limited 44.05 44.05 43.70 44.00 -1.00 13,500
KOHP Kohinoor Power Company Limited 5.49 6.20 5.01 5.54 0.09 92,500
KAPCO Kot Addu Power Company Limited 65.50 65.50 64.50 64.76 -0.32 112,500
LPL Lalpir Power Limited 21.65 21.90 21.50 21.50 -0.49 19,500
NCPL Nishat Chunian Power Limited 35.45 35.45 33.68 33.72 -1.73 154,500
NPL Nishat Power Limited 38.51 38.51 36.91 36.91 -1.94 338,500
PKGP PAKGEN Power Limited 22.50 22.50 22.10 22.36 -0.25 13,500
SPWL Saif Power Limited 30.00 30.00 29.80 29.90 -0.13 10,500
TSPL Tri-Star Power Limited 5.60 5.89 5.60 5.73 -0.24 38,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.01 11.28 10.85 11.14 -0.05 33,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 327.00 327.00 312.04 312.73 -15.73 1,312,800
BYCO Byco Petroleum Pakistan Limited 15.10 15.30 14.91 14.94 -0.17 681,500
NRL National Refinery Limited 562.05 565.99 537.75 538.01 -28.04 144,300
PRL Pakistan Refinery Limited 42.15 42.16 41.00 41.10 -1.28 164,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 33.35 33.35 33.35 33.35 -1.15 500
AABS Al-Abbas Sugar Mills Limited 152.98 152.98 143.00 147.99 2.15 200
ALNRS Al-Noor Sugar Mills Limited 44.09 44.09 44.09 44.09 2.09 500
ANSM Ansari Sugar Mills Limtied 11.40 11.40 11.40 11.40 -0.25 2,000
CHAS Chashma Sugar Mills Limited. 61.00 61.00 60.00 60.00 -0.98 6,000
DWSM Dewan Sugar Mills Limited 5.72 5.72 5.72 5.72 -0.14 5,000
FRSM Faran Sugar Mills Limited 62.00 62.00 62.00 62.00 0.00 2,500
HABSM Habib Sugar Mills Limited 39.00 39.00 38.11 38.50 -1.47 3,000
HWQS Haseeb Waqas Sugar Mills Limited 5.34 5.40 5.22 5.33 -0.05 16,500
HSM Husein Sugar Mills Limited 39.94 39.94 37.91 39.93 0.93 10,500
JSML Jauharabad Sugar Mills Limited 52.29 52.29 52.29 52.29 2.48 500
MRNS Mehran Sugar Mills Limited 111.01 111.01 108.00 110.01 -1.00 1,000
MIRKS Mirpurkhas Sugar Mills Limited 124.10 124.10 123.55 123.55 -6.15 2,200
NONS Noon Sugar Mills Limited 70.05 73.00 70.05 71.76 0.75 400
SKRS Sakrand Sugar Mills Limited 16.50 16.50 15.44 15.44 -1.00 139,000
SML Shakarganj Limited 80.10 82.00 78.00 78.29 -3.07 5,700
SYNTHETIC & RAYON (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 2.43 2.44 2.28 2.30 -0.10 159,000
GATI Gatron Industries Limited 96.19 96.19 96.19 96.19 4.58 500
IBFL Ibrahim Fibre Limited 65.54 65.54 65.54 65.54 -3.44 2,000
RUPL Rupali Polyester Limited 20.25 21.73 20.25 21.73 1.03 31,000
TRPOL Tri-Star Polyester Limited 14.30 14.30 13.07 13.07 -1.00 84,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 40.10 41.00 39.80 40.86 0.79 43,500
HUMNL Hum Network Limited 9.50 9.50 9.25 9.48 -0.02 650,000
MDTL Media Times Limited 2.12 2.14 2.03 2.05 -0.15 300,500
NETSOL NetSol Technologies Limited 64.17 65.00 62.55 64.22 0.05 90,500
PAKD Pak Datacom Limited 61.85 61.85 56.91 56.91 -2.99 11,000
PTC Pakistan Telecommunication Company Limited 12.72 12.80 12.62 12.63 -0.09 149,000
SYS Systems Limited 72.84 72.84 68.01 70.02 -0.98 14,500
TELE Telecard Limited 2.31 2.35 2.20 2.26 -0.09 441,000
TRG TRG Pakistan Limited 37.00 37.58 34.96 35.24 -1.55 13,031,500
WTL WorldCall Telecom Limited 2.74 2.93 2.70 2.82 0.09 5,271,500
TEXTILE COMPOSITE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 69.02 69.02 68.50 68.50 -0.52 7,500
ANL Azgard Nine Limited 15.79 15.80 14.86 15.10 -0.56 6,290,500
CHBL Chenab Limited 3.04 3.10 3.00 3.10 0.02 11,000
CLCPS Chenab Limited - Preference Shares 1.40 1.40 1.31 1.38 -0.04 12,000
CRTM Crescent Textile Mills Limited 29.50 29.50 29.00 29.02 -0.56 49,000
FASM Faisal Spinning Mills Limited 215.27 215.50 215.27 215.39 -11.20 200
GFIL Ghazi Fabrics International Limited 5.20 5.20 4.50 4.54 -0.75 15,500
GATM Gul Ahmed Textile Mills Limited 35.80 36.25 34.50 34.56 -1.43 152,000
INKL International Knitwear Limited 12.50 12.50 12.50 12.50 -0.01 1,000
JUBS Jubilee Spinning and Weaving Mills Limited 6.46 6.46 6.00 6.40 -0.45 18,500
KOIL Kohinoor Industries Limited 4.60 4.80 4.57 4.78 -0.07 10,000
KML Kohinoor Mills Limited 37.80 37.80 35.35 35.35 -1.85 17,500
KTML Kohinoor Textile Mills Limited 60.15 60.15 59.37 59.37 -3.12 3,100
NCL Nishat Chunian Limited 48.00 48.00 45.26 45.28 -2.36 1,834,500
NML Nishat Mills Limited 145.01 145.38 140.01 141.69 -4.08 174,300
QUET Quetta Textile Mills Limited 18.50 18.80 18.50 18.80 0.80 1,000
REDCO Redco Textiles Limited 4.86 4.86 4.31 4.35 -0.61 9,500
REWM Reliance Weaving Mills Limited 35.50 35.50 35.50 35.50 0.85 500
SAPT Sapphire Textile Mills Limited 1,879.00 1,879.48 1,705.25 1,879.48 84.48 100
SURC Suraj Cotton Mills Limited 115.00 115.00 111.00 113.67 -1.82 300
TOWL Towellers Limited 109.00 109.00 109.00 109.00 -1.00 1,000
TEXTILE SPINNING (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.64 1.79 1.64 1.75 -0.03 108,000
BILF Bilal Fibres Limited 4.75 4.75 4.15 4.35 -0.31 57,500
CWSM Chakwal Spinning Mills Limited 4.55 4.81 4.55 4.64 0.13 403,000
CTM Colony Textile Mills Limited 4.80 4.80 4.60 4.60 -0.21 35,000
DSIL D.S. Industires Limited 2.61 2.69 2.55 2.56 -0.12 161,500
DFSM Dewan Farooque Spinning Mills Limited 3.59 3.60 3.53 3.53 -0.03 54,000
DMTM Dewan Mushtaq Textile Mills Limited 9.60 9.60 9.60 9.60 0.20 500
GADT Gadoon Textile Mills Limited 187.00 192.00 181.50 190.00 0.00 900
GLAT Glamour Textile Mills Limited 40.33 40.33 36.70 36.71 -1.92 2,000
HMIM Haji Mohammed Ismail Mills Limited 7.57 7.57 7.57 7.57 -0.77 500
HIRAT Hira Textile Mills Limited 10.70 10.70 9.50 9.52 -0.98 725,000
IDRT Idrees Textile Mills Limited 17.44 17.44 17.44 17.44 0.94 500
ILTM Island Textile Mills Limited 836.00 836.00 795.00 835.99 -153.96 2,700
KSTM Khalid Siraj Textile Mills Limited 2.93 3.00 2.93 2.99 -0.01 11,000
KOHTM Kohat Textile Mills Limited 17.10 17.10 17.10 17.10 -1.00 500
KOSM Kohinoor Spinning Mills Limited 3.99 4.00 3.85 3.90 -0.10 97,000
LMSM Land Mark Spinning Industries Limited 8.14 8.14 8.14 8.14 0.15 500
NCML Nazir Cotton Mills Limited 4.43 4.43 4.00 4.00 -0.11 2,500
RAVT Ravi Textile Mills Limited 12.62 12.62 11.12 11.98 -0.14 700,500
SAIF Saif Textile Mills Limited 16.57 16.57 16.57 16.57 -0.25 500
UNITY Unity Foods Limited 22.37 22.37 20.25 20.25 -1.06 123,500
UNITYR Unity Foods(R) 4.80 4.82 3.76 3.76 -1.00 4,621,000
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 64.00 66.80 62.60 66.70 0.81 3,100
SERF Service Fabircs Limited 5.21 5.35 4.89 5.01 -0.54 40,000
YOUW Yousuf Weaving Mills Limited 5.35 5.35 5.00 5.24 -0.26 125,000
ZTL Zephyr Textile Limited 13.00 13.65 12.99 13.12 -0.87 4,000
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 1,417.99 1,417.99 1,384.00 1,414.00 -4.99 300
PAKT Pakistan Tobacco Company Limited 1,315.00 1,446.48 1,315.00 1,446.43 68.83 2,240
PMPK Philip Morris (Pakistan) Limited 2,800.00 3,022.49 2,800.00 3,022.49 143.92 460
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.84 4.84 4.64 4.65 -0.14 157,000
PIBTL Pakistan International Bulk Terminal Limited 18.06 18.48 17.60 17.69 -0.60 580,500
PICT Pakistan International Container Terminal Limited 337.00 337.00 320.00 320.00 -3.00 1,900
PNSC Pakistan National Shipping Corporation Limited 116.11 117.00 115.50 115.97 -1.18 7,900
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 221.82 221.82 221.82 221.82 0.00 3,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 58.50 58.50 53.69 54.22 -2.29 42,500
(Number of traded companies in sector: 56)
Symbol Company Name Open High Low Close Change Volume
PTC-DEC   12.74 12.74 12.73 12.74 -4.42 1,000
ATRL-NOV   327.20 327.20 312.53 312.87 -16.10 1,468,000
UBL-NOV   171.50 171.50 170.75 171.00 -1.10 4,500
ENGRO-DEC   263.00 263.00 258.50 260.79 -55.32 309,500
TREET-DEC   41.00 41.30 39.16 39.70 39.70 1,380,500
FFBL-DEC   34.20 34.20 33.99 34.00 -17.31 1,716,500
ISL-NOV   112.49 112.50 110.36 110.75 -1.69 3,094,500
POWER-DEC   8.24 8.27 7.97 8.00 8.00 3,236,000
GATM-NOV   35.80 36.00 35.01 35.40 -0.55 13,000
NCL-DEC   46.60 46.60 45.20 45.25 -17.12 658,000
EFERT-DEC   66.39 66.39 64.50 64.67 -3.21 355,500
ATRL-DEC   327.05 327.05 312.53 313.85 -112.72 673,000
KEL-NOV   5.40 5.40 5.28 5.30 -0.10 124,500
BOP-NOV   8.62 8.71 8.32 8.34 -0.25 2,417,500
ISL-DEC   113.00 113.00 110.70 110.89 13.00 1,648,500
HBL-NOV   167.50 167.50 166.00 166.00 -1.68 19,000
FCCL-NOV   28.60 28.60 27.65 27.88 -0.82 1,600,500
EFOODS-NOV   84.39 84.50 81.00 81.15 -2.84 338,500
KEL-DEC   5.42 5.42 5.32 5.34 -4.02 40,500
BOP-DEC   8.60 8.60 8.36 8.37 -9.26 1,667,000
NBP-NOV   45.05 45.50 44.52 44.72 -0.78 1,638,000
TRG-NOV   37.10 37.65 35.03 35.25 -1.62 39,803,000
FFC-NOV   82.44 82.61 82.00 82.02 -0.85 160,000
HBL-DEC   168.00 168.00 168.00 168.00 -105.95 7,000
PPL-NOV   193.05 199.50 193.05 194.75 -1.25 199,500
FCCL-DEC   28.50 28.60 27.60 27.70 -17.37 1,581,000
PSO-NOV   335.26 335.50 323.71 325.08 -11.05 1,788,000
ASTL-NOV   94.67 100.52 94.67 97.37 -0.12 381,500
EFOODS-DEC   84.00 84.00 80.26 80.98 -111.20 214,500
HUBC-NOV   104.50 104.60 104.50 104.60 -0.17 1,500
NBP-DEC   45.80 45.80 44.58 44.79 -29.98 1,627,000
TRG-DEC   37.25 37.89 35.03 35.33 -8.81 29,280,000
FFC-DEC   81.60 81.60 81.00 81.09 -23.04 262,000
OGDC-NOV   156.60 158.00 153.80 154.19 -1.55 313,000
PPL-DEC   197.90 200.00 195.32 195.50 7.18 37,000
ASTL-DEC   99.00 100.00 96.75 97.21 30.86 152,000
MLCF-NOV   72.39 72.46 71.00 71.32 -1.19 148,000
PAEL-NOV   57.11 57.40 54.50 55.04 -2.17 4,031,500
PSO-DEC   336.50 336.50 325.10 326.21 -108.52 1,552,000
DGKC-NOV   138.01 138.82 134.20 134.87 -3.79 273,000
NML-NOV   145.00 145.06 141.26 141.93 -4.19 80,500
HUBC-DEC   104.25 104.44 103.00 103.00 -20.01 16,500
OGDC-DEC   155.99 157.30 153.30 153.68 -11.45 208,000
MLCF-DEC   72.00 72.00 71.50 71.70 -56.14 10,000
PAEL-DEC   57.30 57.31 54.95 55.33 -15.83 2,305,000
AKBL-NOV   18.50 18.50 18.45 18.45 -0.17 10,000
DGKC-DEC   137.51 137.51 135.00 135.50 -86.13 110,500
NML-DEC   145.00 145.90 141.60 142.39 -10.17 73,000
PTC-NOV   12.80 12.80 12.62 12.63 -0.14 23,000
ENGRO-NOV   269.05 269.05 263.95 265.39 -4.12 623,500
TREET-NOV   40.70 41.23 39.16 39.31 -1.91 1,438,000
FFBL-NOV   34.06 34.15 33.80 34.00 -0.12 1,786,500
MCB-NOV   201.50 202.01 201.50 201.70 -2.85 2,500
POWER-NOV   8.17 8.30 8.07 8.14 -0.10 3,444,500
NCL-NOV   47.06 47.50 45.20 45.24 -2.33 674,000
EFERT-NOV   67.98 67.98 66.65 67.15 -0.34 269,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRPOLR   3.07 3.30 3.07 3.07 3.07 124,000

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