ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Wednesday, July 8, 2020

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 July 7, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 35,253.65 35,474.82 35,212.88 35,373.35 170.58 241,068,050
KSE-30 KSE-30 Index 15,268.84 15,384.24 15,258.27 15,281.29 34.33 136,169,070
KSE-ALL KSE All Share Index 25,285.67 25,388.40 25,213.81 25,361.31 111.52 333,874,743
KSE-MI30 KSE Meezan Index 56,740.76 57,149.45 56,613.12 56,671.67 66.25 124,444,213
KSE-MIALL KSE Islamic All Share Index 17,665.39 17,771.97 17,646.93 17,722.48 94.71 209,662,906
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 354.00 355.00 350.02 350.02 -3.98 2,000
ATLH Atlas Honda Limited 384.50 390.00 384.50 390.00 6.00 900
DFML Dewan Farooque Motors Limited 5.10 5.35 5.10 5.19 0.04 295,000
GHNL Ghandara Nissan Limited 66.00 67.40 64.70 65.93 0.03 1,124,000
GHNI Ghandhara Industries Limited 133.50 137.80 131.00 135.05 3.64 1,867,200
GAIL Ghani Automobile Industries Limited 6.30 6.42 6.25 6.32 0.09 305,500
HINO HinoPak Motors Limited 404.26 404.26 390.00 404.26 28.20 4,500
HCAR Honda Atlas Cars (Pakistan) Limited 208.99 222.89 208.10 221.87 14.53 1,136,400
INDU Indus Motor Company Limited 1,067.99 1,118.22 1,050.10 1,118.22 78.01 36,850
MTL Millat Tractors Limited 700.00 714.50 699.99 708.22 9.48 10,550
PSMC Pak Suzuki Motor Company Limited 167.95 176.50 166.30 174.43 9.08 4,405,100
SAZEW Sazgar Engineering Works Limited 126.90 128.75 124.50 124.91 -0.95 2,018,900
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 175.80 178.00 175.00 177.75 1.91 7,400
ATBA Atlas Battery Limited 173.50 177.50 173.20 174.77 1.90 38,500
BWHL Baluchistan Wheels Limited 61.99 62.88 61.99 62.88 4.38 3,000
EXIDE Exide Pakistan Limited 275.50 285.00 275.50 280.69 5.70 7,400
GTYR General Tyre and Rubber Co. of Pakistan Limited 62.50 63.50 62.25 62.42 -0.36 290,500
LOADS Loads Limited 15.20 15.60 15.01 15.30 0.37 744,500
THALL Thal Limited 332.90 338.40 332.00 336.10 5.57 66,400
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 41.45 41.45 41.45 41.45 2.65 500
PAEL Pak Elektron Limited 26.60 27.75 25.95 26.24 -0.01 32,968,500
PCAL Pakistan Cables Limited 115.01 122.49 115.01 122.49 8.54 8,800
SIEM Siemens Pakistan Engineering Co. Limited 546.25 569.99 546.25 569.99 9.99 700
WAVES Waves Singer Pakistan Limited 23.48 24.60 23.25 23.88 0.82 3,414,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 130.00 132.75 129.00 131.10 2.22 68,500
BWCL Bestway Cement Limited 123.00 126.00 122.00 122.91 1.11 46,200
CHCC Cherat Cement Company Limited 96.97 99.10 96.97 98.39 3.18 1,275,500
DGKC D.G. Khan Cement Company Limited 93.05 94.75 92.76 93.04 0.86 4,589,500
DCL Dewan Cement Limited 8.21 8.74 8.15 8.39 0.27 4,694,500
FCCL Fauji Cement Company Limited 17.38 17.75 17.38 17.65 0.39 3,658,000
FECTC Fecto Cement Limited 21.59 21.80 21.41 21.51 0.00 26,000
FLYNG Flying Cement Company Limited 9.73 9.80 9.40 9.48 0.06 1,156,500
GWLC Gharibwal Cement Limited 17.85 18.30 17.02 17.34 -0.36 477,500
JVDC Javedan Corporation Limited 24.30 24.30 24.00 24.15 -0.15 1,000
KOHC Kohat Cement Limited 144.25 147.00 144.25 145.43 1.35 548,600
LUCK Lucky Cement Limited 495.00 503.75 493.10 494.49 3.11 1,093,917
MLCF Maple Leaf Cement Factory Limited 27.90 28.53 27.90 28.16 0.56 19,875,500
PIOC Pioneer Cement Limited 65.30 67.40 65.04 66.71 2.10 7,141,000
POWER Power Cement Limited 6.30 6.48 6.30 6.35 0.09 1,995,500
SMCPL Safe Mix Concrete Limited 5.03 5.40 5.03 5.15 0.14 5,500
THCCL Thatta Cement Company Limited 8.97 9.15 8.91 9.00 0.10 77,500
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.31 5.44 5.09 5.12 -0.20 2,411,000
AKZO Akzo Nobel Pakistan Limited 270.00 270.00 270.00 270.00 -0.01 103
ARPL Archroma Pakistan Limited 561.00 566.00 560.00 563.90 2.72 5,750
BAPL Bawany Air Product Limited 22.25 22.30 22.25 22.30 -0.70 1,000
BERG Berger Paints Pakistan Limited 68.75 70.00 67.90 69.00 1.25 9,000
BIFO Biafo Industries Limited 142.50 146.99 142.45 145.57 2.11 25,200
BUXL Buxly Paints Limited 46.00 46.00 43.30 44.10 0.20 8,000
COLG Colgate Palmolive (Pakistan) Limited 2,239.90 2,245.00 2,239.90 2,240.44 0.44 380
DAAG Data Agro Limited 10.00 10.00 10.00 10.00 0.00 3,500
DOL Descon Oxychem Limited 30.45 30.45 29.40 29.94 -0.13 262,500
DYNO Dynea Pakistan Limited 120.00 124.83 119.00 121.86 5.73 356,500
EPCL Engro Polymer and Chemicals Limited 27.20 27.63 26.88 26.99 -0.17 1,883,500
GGL Ghani Global Holdings Limited 16.27 16.39 15.90 15.94 -0.15 2,318,500
ICI I.C.I. Pakistan Limited 722.00 722.50 718.00 720.50 0.17 9,550
ICL Ittehad Chemical Limited 26.60 26.79 26.20 26.20 -0.68 21,500
LPGL Leiner Pak Gelatine Limited 17.80 17.80 17.80 17.80 1.15 1,000
LOTCHEM Lotte Chemical Pakistan Limited 11.25 11.40 10.75 10.80 -0.27 24,126,000
NICL Nimir Industrial Chemicals Limited 58.00 58.60 58.00 58.60 -0.65 3,000
NRSL Nimir Resins Limited 6.40 6.65 6.37 6.54 0.17 1,161,000
PAKOXY Pakistan Oxygen Limited 163.00 166.80 163.00 163.72 -1.33 54,600
PPVC Pakistan PVC Limited 3.50 3.50 3.49 3.49 0.52 3,000
SITC Sitara Chemical Industries Limited 273.98 277.00 272.10 272.36 -0.63 1,300
SPL Sitara Peroxide Limited 21.15 21.40 20.79 20.83 -0.28 184,500
WAHN Wah Noble Chemicals Limited 181.01 181.01 181.01 181.01 -2.23 200
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 7.90 7.90 7.75 7.75 -0.03 165,000
HIFA HBL Investment Fund 2.70 2.78 2.70 2.78 -0.01 14,000
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 75.99 76.50 75.17 75.98 0.18 15,500
AKBL Askari Bank Limited 13.98 14.12 13.91 14.10 0.18 207,000
BAFL Bank Al-Falah Limited 33.20 34.77 33.10 34.35 1.28 1,698,919
BAHL Bank Al-Habib Limited 52.11 52.70 51.90 52.22 0.05 1,036,151
BOK Bank Of Khyber Limited 13.42 14.00 13.42 14.00 0.10 4,500
BOP Bank Of Punjab Limited 8.76 8.85 8.65 8.71 0.04 5,315,000
BIPL Bankislami Pakistan Limited 7.60 7.60 7.37 7.45 0.00 473,000
FABL Faysal Bank Limited 14.46 14.50 13.90 13.98 -0.35 269,000
HBL Habib Bank Limited 98.50 99.80 98.10 98.74 0.50 2,039,298
HMB Habib Metropolitan Bank Limited 27.80 28.48 27.80 28.10 0.30 272,500
JSBL JS Bank Limited 5.52 6.25 5.46 6.02 0.32 1,420,500
MCB MCB Bank Limited 161.99 162.49 160.00 161.43 0.22 240,461
MEBL Meezan Bank Limited 67.90 69.75 67.51 68.78 1.16 830,000
NBP National Bank Of Pakistan 26.99 27.38 26.80 27.22 0.50 2,391,000
SBL Samba Bank Limited 7.50 7.50 7.50 7.50 -0.45 1,000
SILK Silkbank Limited 0.80 0.80 0.75 0.77 -0.01 925,000
SNBL Soneri Bank Limited 10.66 11.25 10.65 10.70 0.05 1,104,000
SCBPL Standard Chartered Bank Limited 27.70 27.70 27.00 27.50 -0.46 2,051,000
SMBL Summit Bank Limited 1.30 1.34 1.23 1.24 -0.07 167,500
UBL United Bank Limited 104.89 106.99 104.35 106.14 1.40 1,757,872
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 9.48 9.60 9.35 9.55 0.15 1,146,500
ASTL Amreli Steels Ltd. 37.00 37.69 36.65 36.94 0.14 2,085,500
BCL Bolan Casting Limited 50.47 52.45 49.00 51.99 2.32 41,500
CSAP Crescent Steel & Allied Products Limited 56.63 59.20 56.63 57.61 1.78 172,500
DADX Dadex Eternit Limited 21.48 21.48 21.48 21.48 0.00 1,000
DSL Dost Steels Limited 3.38 3.38 3.25 3.30 0.03 963,000
DKL Drekkar Kingsway Limited 2.35 2.35 2.35 2.35 0.05 500
INIL International Industries Limited 100.00 100.00 97.15 97.48 -1.89 192,000
ISL International Steels Limited 55.90 56.40 55.15 55.35 -0.56 1,560,500
ITTEFAQ Ittefaq Iron Industries Limited 7.10 7.33 7.10 7.25 0.00 202,000
KSBP K.S.B. Pumps Co. Limited 150.00 157.69 150.00 157.19 10.50 23,500
MUGHAL Mughal Iron and Steel Industries Limited 46.20 46.87 45.20 45.45 -0.36 1,052,500
PECO Pakistan Engineering Company Limited 144.20 155.00 142.06 145.70 -7.84 3,400
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 30.00 30.50 29.52 30.00 -0.47 13,000
ENGRO Engro Corporation Limited 299.87 302.65 295.15 295.94 -2.22 684,224
EFERT Engro Fertilizers Limited 62.80 63.20 62.01 62.17 -0.50 1,030,139
FATIMA Fatima Fertilizer Company Limited 27.57 28.30 27.56 28.30 0.45 160,500
FFBL Fauji Fertilizer Bin Qasim Limited 16.20 16.75 16.20 16.54 0.31 1,642,500
FFC Fauji Fertilizer Company Limited 110.15 112.10 110.15 110.97 0.00 502,956
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 12.75 13.18 12.45 12.58 -0.12 3,789,000
PREMA At-Tahur Limited 17.40 17.70 17.35 17.40 -0.08 108,500
CLOV Clover Pakistan Limited 100.00 100.00 97.30 98.13 -0.20 46,500
FFL Fauji Foods Limited 10.35 10.48 10.25 10.30 -0.03 2,181,000
FCEPL Frieslandcampins Engro Foods Limited 75.00 78.00 74.50 75.01 0.90 276,500
MFL Matco Foods Limited 19.56 19.65 19.49 19.54 0.01 118,000
MFFL Mitchells Fruit Farms Limited 224.00 224.90 223.50 224.38 14.74 2,600
MUREB Murree Brewery Company Limited 576.00 577.00 575.00 575.00 -5.00 400
NATF National Foods Limited 248.75 249.00 242.60 248.83 0.08 1,400
NESTLE Nestle Pakistan Limited 6,500.00 6,800.00 6,500.00 6,750.00 -95.00 440
QUICE Quice Food Limited 5.30 5.30 5.06 5.24 0.10 854,500
RMPL Rafhan Maize Products Limited 7,100.00 7,340.00 7,100.00 7,340.00 150.00 120
SHEZ Shezan International Limited 221.00 221.00 218.00 218.20 -1.80 2,800
SCL Shield Corporation Limited 206.01 206.01 206.01 206.01 -8.25 200
TREET Treet Corporation Limited 19.15 19.70 19.00 19.32 0.19 1,329,500
UPFL Unilever Pakistan Foods Limited 9,211.00 9,500.00 9,211.00 9,500.00 -190.00 40
ZIL ZIL Limited 128.63 128.63 128.63 128.63 0.00 3,100
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 6.38 6.38 6.19 6.20 -0.03 109,500
GHGL Ghani Glass Limited 41.50 44.50 41.50 43.56 2.06 805,000
GGGL Ghani Global Glass Limited 12.19 12.19 11.85 11.90 -0.16 164,500
GVGL Ghani Value Glass Limited 36.89 37.90 36.65 37.33 0.48 40,500
STCL Shabbir Tiles and Ceramics Limited 8.30 8.65 8.25 8.56 0.24 653,500
TGL Tariq Glass Industries Limited 69.75 69.75 68.89 69.26 -0.38 834,000
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 34.00 36.89 34.00 36.05 1.73 1,286,000
AGIC Askari General Inusrance Company Limited 21.25 21.25 20.89 20.89 -0.11 2,000
ATIL Atlas Insurance Limited 53.09 53.50 52.60 52.61 0.61 4,000
CENI Century Insurance Company Limited 15.70 15.70 15.70 15.70 -0.99 1,000
CSIL Crescent Star Insurance Company Limited 2.00 2.06 2.00 2.04 0.02 73,000
CYAN Cyan Limited 22.83 23.45 22.60 23.00 0.50 17,000
EFUL EFU Life Assurance Limited 210.43 210.43 210.43 210.43 0.00 100
HICL Habib Insurance Company Limited 9.21 9.88 9.20 9.20 -0.73 6,000
IGIHL IGI Holdings Limited 186.00 187.00 185.00 185.37 -1.47 15,000
IGIL IGI Life Insurance Company Limited 30.42 30.42 29.00 29.00 -0.50 3,500
JGICL Jubilee General Insurance Company Limited 41.00 41.50 41.00 41.50 0.50 9,500
JLICL Jubilee Life Insurance Company Limited 283.00 307.00 270.00 283.01 -3.99 7,100
PAKRI Pakistan Reinsurance Company Limited 23.02 23.85 23.00 23.80 -0.20 23,000
PIL PICIC Insurance Limited 0.74 0.74 0.66 0.66 -0.08 13,500
PINL Premier Insurance Limited 5.50 5.55 5.50 5.55 0.05 3,000
RICL Reliance Insurance Company Limited 6.50 7.44 6.36 7.17 0.67 194,500
SHNI Shaheen Insurance Company Limited 3.43 3.43 3.43 3.43 0.08 1,000
TPLI TPL Insurance Limited 23.45 23.45 23.45 23.45 1.45 500
UNIC United Insurance Company of Pakistan Limited 7.00 7.04 7.00 7.02 -0.11 6,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 27.34 27.34 26.52 27.00 0.21 307,000
AMBL Apna Microfinance Bank Limited 21.00 23.75 21.00 23.75 1.35 1,000
AHL Arif Habib Limited 34.48 36.00 34.48 35.48 1.40 247,000
BIPLS BIPL Securities Limited 6.40 6.40 6.05 6.29 -0.11 22,000
DEL Dawood Equities Limited 3.31 3.50 3.31 3.46 0.33 18,500
DAWH Dawood Hercules Corporation Limited 121.00 124.50 121.00 123.23 0.59 319,300
EFGH EFG Hermes Pakistan Limited 16.98 16.98 16.98 16.98 1.18 39,000
ESBL Escorts Investment Bank Limited 7.90 8.25 6.70 7.60 -0.10 217,500
FCSC First Capital Securites Corporation Limited 1.10 1.12 1.06 1.08 0.00 155,500
FCIBL First Credit & Invest Bank Limited 3.99 3.99 3.99 3.99 0.02 1,000
FDIBL First Dawood Investment Bank Limited 1.50 1.54 1.46 1.47 -0.03 70,000
FNEL First National Equities Limited 15.98 16.05 15.60 15.80 0.11 36,500
ICIBL Invest Capital Investment Bank Limited 0.77 0.81 0.75 0.79 -0.03 168,500
JSCL Jahangir Siddiqui Company Limited 14.41 15.05 14.20 14.95 0.95 15,845,500
JSGCL JS Global Capital Limited 58.50 58.50 58.00 58.00 -2.00 2,500
JSIL JS Investments Limited 16.25 16.25 16.25 16.25 0.34 2,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 20.50 20.50 20.50 20.50 0.07 2,500
PSX Pakistan Stock Exchange Limited 10.19 10.90 10.05 10.68 0.68 1,690,000
PASL Pervez Ahmed Consultancy Services Limited 0.75 0.79 0.75 0.79 0.01 115,000
TSBL Trust Securities and Brokerage Limited 9.97 10.00 9.97 9.99 0.00 2,500
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 24.80 24.85 24.11 24.75 0.20 31,500
SPLC Saudi Pak Leasing Company Limited 0.60 0.60 0.60 0.60 0.07 8,000
SLL SME Leasing Limited 2.10 2.10 2.10 2.10 0.00 500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,350.00 1,359.00 1,340.00 1,341.49 -6.51 1,180
LEUL Leather Up Industries Limited 12.10 12.10 11.25 11.25 -0.38 6,000
SRVI Service Industries Limited 830.00 859.89 827.00 847.15 22.56 29,250
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 20.76 20.76 19.50 19.92 -0.86 105,000
GAMON Gammon Pakistan Limited 18.00 18.32 18.00 18.32 1.26 8,500
MACFL Macpac Films Limited 23.17 23.25 22.20 23.04 -0.14 126,500
PACE Pace (Pakistan) Limited 2.15 2.22 2.13 2.16 -0.02 126,000
SHFA Shifa International Hospitals Limited 254.00 259.00 250.05 254.73 1.32 76,600
STPL Siddiqsons Tin Plate Limited 9.88 9.90 9.61 9.68 -0.16 517,500
SPEL Synthetic Products Enterprises Limited 43.30 44.33 42.75 43.84 0.57 142,500
TPLP TPL Properties Limited 5.16 5.16 5.06 5.06 -0.07 13,000
TRIPF Tri-Pack Films Limited 92.01 93.50 90.99 92.18 -2.22 55,000
UBDL United Brands Limited 27.05 27.70 27.00 27.04 -0.10 20,000
UDPL United Distributors Pakistan Limited 37.00 38.59 36.02 36.39 0.49 15,500
MODARABAS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
FECM First Elite Capital Modaraba 2.00 2.25 2.00 2.25 0.08 1,000
FEM First Equity Modarba 3.20 3.20 3.15 3.15 -0.14 9,000
FHAM First Habib Modarba Limited 9.85 10.00 9.85 9.90 0.06 4,500
PAKMI First Pakistan Modarba 1.74 1.74 1.60 1.61 -0.06 2,000
FPJM First Punjab Modarba 1.96 1.96 1.96 1.96 -0.14 1,000
FUDLM First UDL Modarba 7.51 7.75 7.26 7.55 -0.02 20,500
KASBM KASB Modaraba 0.93 0.93 0.93 0.93 0.03 2,000
MODAM Modaraba Al - Mali 2.59 2.60 2.59 2.60 0.19 1,000
ORIXM Orix Modaraba 18.79 18.79 18.00 18.00 -0.30 4,500
SINDM Sindh Modaraba 9.59 9.59 8.35 9.03 0.43 12,500
TRSM Trust Modarba 1.80 1.90 1.80 1.80 -0.30 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 1,260.00 1,268.00 1,244.99 1,264.27 6.20 55,820
OGDC Oil and Gas Development Company Limited 114.00 115.89 113.26 113.97 0.44 2,618,575
POL Pakistan Oilfields Limited 356.50 361.95 355.30 356.27 -0.84 291,666
PPL Pakistan Petroleum Limited 91.40 92.49 91.28 91.59 0.50 2,633,332
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 300.16 305.00 300.16 303.11 -0.64 3,700
BPL Burshane LPG (Pakistan) Limited 27.30 27.30 27.25 27.27 -0.75 2,500
HASCOL Hascol Petroleum Limited 13.94 14.59 13.85 14.22 0.46 31,521,000
HTL Hi-Tech Lubricants Limited 30.51 32.90 30.51 32.00 1.17 1,058,000
PSO Pakistan State Oil Company Limited 163.25 164.90 163.25 163.62 0.84 736,812
SHEL Shell Pakistan Limited 186.75 186.79 182.50 182.82 -2.23 96,000
SNGP Sui Northern Gas Pipelines Limited 56.20 57.20 56.00 56.41 0.51 2,038,500
SSGC Sui Southern Gas Company Limited 13.62 13.66 13.45 13.51 0.04 748,500
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 9.50 9.55 9.50 9.50 0.00 21,000
CEPB Century Paper and Board Mills Limited 71.49 71.98 69.65 69.99 -1.02 193,500
CPPL Cherat Packaging Limited. 122.50 127.50 121.50 124.33 3.48 403,700
MERIT Merit Packaging Limited 11.72 12.30 11.51 12.08 0.45 2,035,500
PKGS Packages Limited 345.00 347.00 344.00 344.53 -1.06 38,100
PPP Pakistan Paper Prouducts Limited 81.00 81.00 81.00 81.00 5.00 2,500
RPL Roshan Packages Limited 24.30 24.40 23.61 23.80 -0.38 445,500
SEPL Security Paper Limited 144.00 147.00 144.00 144.01 4.98 4,800
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 640.00 642.00 635.00 635.44 -3.27 8,500
AGP AGP Limited 115.53 116.00 113.20 113.87 -0.95 691,500
FEROZ Ferozsons Laboratories Limited 331.05 335.00 325.05 327.72 -3.32 500,300
GLAXO GlaxoSmithKline (Pakistan) Limited 189.25 199.00 187.20 198.23 7.97 690,800
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 288.50 308.85 286.00 308.85 21.54 479,200
HINOON Highnoon Laboratories Limited 525.00 564.37 523.25 564.37 39.37 98,350
IBLHL IBL HealthCare Limited 88.30 89.00 86.10 86.84 -0.71 267,000
MACTER Macter International Limited 98.00 98.00 98.00 98.00 -7.00 500
SAPL Sanofi-Aventis Pakistan Limited 923.00 923.00 919.00 920.00 -4.99 850
SEARL The Searle Company Limited 218.35 221.99 216.00 218.59 -0.03 2,062,200
WYETH Wyeth Pakistan Limited 905.00 928.00 905.00 928.00 3.00 100
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 24.55 25.50 24.55 25.50 1.50 9,000
AEL Arshad Energy Limited 6.90 6.90 6.15 6.90 1.00 199,500
EPQL Engro Powergen Qadirpur Limited 21.20 21.70 21.20 21.30 -0.19 18,000
HUBC Hub Power Company Limited 71.90 72.00 70.55 70.75 -1.09 2,548,178
KEL K-Electric Limited 3.25 3.26 3.18 3.23 0.00 5,136,500
KOHE Kohinoor Energy Limited 34.50 35.25 34.50 35.21 0.21 14,000
KOHP Kohinoor Power Company Limited 1.80 1.80 1.80 1.80 -0.19 4,500
KAPCO Kot Addu Power Company Limited 20.99 21.00 20.66 20.79 -0.14 2,509,500
LPL Lalpir Power Limited 11.30 12.00 11.30 11.50 0.35 165,500
NCPL Nishat Chunian Power Limited 14.45 14.59 14.20 14.24 -0.17 66,000
NPL Nishat Power Limited 21.95 22.10 21.51 21.51 -0.49 4,500
PKGP PAKGEN Power Limited 12.70 12.70 12.01 12.20 0.08 5,000
SPWL Saif Power Limited 16.20 16.24 16.00 16.20 0.19 23,500
TSPL Tri-Star Power Limited 3.10 3.23 2.91 3.04 -0.12 29,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.15 11.15 11.03 11.08 -0.02 241,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 102.00 102.05 98.66 99.16 -2.00 1,689,500
BYCO Byco Petroleum Pakistan Limited 6.39 6.55 6.25 6.29 -0.07 427,000
NRL National Refinery Limited 123.00 123.50 119.11 119.97 -0.38 740,500
PRL Pakistan Refinery Limited 12.50 12.69 12.10 12.15 -0.28 2,045,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.25 2.38 2.25 2.28 0.08 40,500
AABS Al-Abbas Sugar Mills Limited 250.50 250.50 250.00 250.00 0.00 500
DWSM Dewan Sugar Mills Limited 2.13 2.26 2.13 2.20 -0.10 63,000
FRSM Faran Sugar Mills Limited 47.99 47.99 47.99 47.99 -0.01 500
HABSM Habib Sugar Mills Limited 32.71 33.50 32.60 33.01 -0.60 282,500
HSM Husein Sugar Mills Limited 15.00 15.78 14.85 15.00 -0.30 24,000
IMSL Imperial Sugar Limited 14.38 14.70 14.01 14.40 0.25 190,000
JDWS J.D.W. Sugar Mills Limited 240.00 240.00 240.00 240.00 0.00 100
JSML Jauharabad Sugar Mills Limited 15.59 16.00 15.20 15.30 -0.31 8,000
KPUS Khairpur Sugar Mills Limited 108.35 108.50 108.35 108.43 6.63 1,000
MRNS Mehran Sugar Mills Limited 61.00 62.00 61.00 61.13 -0.11 19,000
MIRKS Mirpurkhas Sugar Mills Limited 65.00 65.00 65.00 65.00 3.10 4,000
PMRS Premier Sugar Mills and Distillery Company Limited 644.73 727.00 644.73 711.92 14.92 2,800
SKRS Sakrand Sugar Mills Limited 10.29 10.29 9.70 9.81 -0.22 322,000
SHSML Shahmurad Sugar Mills Limited 101.00 102.84 101.00 102.00 1.11 12,500
SML Shakarganj Limited 44.50 45.18 44.50 44.99 0.49 3,000
SASML Sind Abadgar Sugar Mills Limited 13.00 13.00 13.00 13.00 0.00 5,000
TSML Tandlianwala Sugar Mills Limited 122.20 122.20 122.20 122.20 8.52 500
TICL Thal Industries Corporation Limited 215.00 220.00 215.00 217.50 -2.50 200
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 600.00 600.00 600.00 600.00 -8.80 500
IBFL Ibrahim Fibre Limited 60.00 60.00 60.00 60.00 0.00 4,000
NSRM National Silk and Rayon Mills Limited 20.25 20.25 20.10 20.10 -1.62 2,000
PSYL Pakistan Synthetics Limited 18.01 18.01 18.00 18.01 0.03 4,000
RUPL Rupali Polyester Limited 17.63 17.63 16.99 17.63 1.23 60,500
TRPOL Tri-Star Polyester Limited 7.38 7.69 7.35 7.61 0.23 549,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 40.12 41.50 39.70 40.67 1.01 4,674,500
HUMNL Hum Network Limited 12.64 13.17 12.35 12.86 0.04 5,461,000
MDTL Media Times Limited 1.31 1.36 1.31 1.33 0.01 246,000
NETSOL NetSol Technologies Limited 52.78 53.20 52.21 52.48 0.02 720,000
PTC Pakistan Telecommunication Company Limited 8.81 9.30 8.81 9.15 0.33 3,507,000
SYS Systems Limited 186.11 189.00 186.10 187.71 1.71 100,700
TELE Telecard Limited 1.31 1.35 1.27 1.30 0.00 78,000
TPL TPL Corp Limited 5.24 5.24 5.10 5.12 0.02 587,500
TRG TRG Pakistan Limited 34.50 34.53 32.75 33.29 -0.92 18,473,500
WTL WorldCall Telecom Limited 0.97 1.00 0.95 0.99 0.03 4,817,500
TEXTILE COMPOSITE (Number of traded companies in sector: 25)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 50.50 50.50 50.50 50.50 0.00 4,000
ARUJ Aruj Industries Limited 15.10 15.10 15.10 15.10 1.05 1,000
ANL Azgard Nine Limited 15.55 15.63 15.26 15.57 0.04 586,500
BTL Blessed Textile Mills Limited 270.00 270.00 270.00 270.00 8.00 100
CRTM Crescent Textile Mills Limited 20.79 21.20 20.70 20.73 0.28 214,500
DLL Dawood Lawrancepur Limited 163.99 166.89 161.00 162.21 1.77 5,300
FASM Faisal Spinning Mills Limited 274.12 274.12 274.12 274.12 19.12 200
FML Feroze 1888 Mills Limited 84.10 84.10 81.67 83.70 0.00 5,500
GFIL Ghazi Fabrics International Limited 3.29 3.29 2.80 3.20 0.40 8,000
GATM Gul Ahmed Textile Mills Limited 30.11 30.54 29.63 29.70 -0.30 742,000
ILP Interloop Limited 45.00 45.30 44.20 44.35 -0.53 146,000
INKL International Knitwear Limited 19.00 19.30 19.00 19.30 0.80 3,000
JUBS Jubilee Spinning and Weaving Mills Limited 2.99 3.00 2.99 3.00 0.13 3,000
KOIL Kohinoor Industries Limited 3.80 3.80 3.65 3.71 -0.09 34,500
KTML Kohinoor Textile Mills Limited 38.00 38.50 37.00 37.33 -0.15 92,500
MTIL Mian Textile Industries Limited 7.75 7.80 6.67 7.31 -0.29 76,000
NCL Nishat Chunian Limited 34.50 34.90 34.00 34.22 -0.15 172,000
NML Nishat Mills Limited 82.00 82.69 81.50 81.98 0.37 1,044,000
QUET Quetta Textile Mills Limited 5.80 5.99 5.80 5.97 0.52 3,000
REDCO Redco Textiles Limited 5.66 5.98 5.66 5.66 -0.34 1,000
REWM Reliance Weaving Mills Limited 25.00 25.50 25.00 25.50 0.78 3,000
SFL Sapphire Fibers Limited 746.00 850.00 746.00 850.00 44.50 200
SURC Suraj Cotton Mills Limited 159.50 160.00 159.50 159.75 5.92 200
TOWL Towellers Limited 78.89 78.89 78.89 78.89 4.37 500
ZAHID Zahidjee Textile Mills Limited 20.80 20.80 20.50 20.50 -0.05 4,000
TEXTILE SPINNING (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 5.80 6.00 5.80 6.00 -0.19 1,500
BILF Bilal Fibres Limited 1.00 1.00 1.00 1.00 -0.08 9,000
CWSM Chakwal Spinning Mills Limited 1.66 1.69 1.60 1.66 0.06 13,000
CTM Colony Textile Mills Limited 4.05 4.05 3.90 4.00 0.00 47,000
DMIL D.M. Industries Limited 23.27 23.27 23.27 23.27 8.17 8,000
DSIL D.S. Industires Limited 1.49 1.50 1.43 1.45 -0.05 90,000
DFSM Dewan Farooque Spinning Mills Limited 1.43 1.47 1.35 1.40 0.00 103,500
DWTM Dewan Textile Mills Limited 1.50 1.50 1.50 1.50 0.17 1,000
FZCM Fazal Cloth Mills Limited 128.00 140.00 128.00 140.00 8.75 1,100
GADT Gadoon Textile Mills Limited 166.00 171.00 165.00 167.72 1.58 31,500
HIRAT Hira Textile Mills Limited 1.94 1.94 1.75 1.88 0.09 33,000
IDSM Ideal Spinning Mills Limited 18.40 18.49 18.00 18.00 0.80 8,000
IDYM Indus Dyeing Manufacturing Company Limited 555.00 599.99 555.00 599.99 0.04 650
JATM J.A. Textile Mills Limited 3.50 3.50 3.31 3.43 -0.07 7,000
JKSM J.K. Spinning Mills Limited 28.01 32.41 28.01 32.00 2.00 11,500
JDMT Janana-de-Malucho Textile Mills Limited 71.98 71.98 65.01 65.01 -5.19 1,000
KHSM Khurshid Spinning Mills Limited 7.00 7.00 6.41 6.66 -0.74 8,000
KOSM Kohinoor Spinning Mills Limited 1.70 1.70 1.60 1.61 -0.05 127,000
MQTM Maqbool Textile Mills Limited 42.99 42.99 38.31 38.31 -6.17 6,000
NCML Nazir Cotton Mills Limited 3.11 3.12 3.10 3.10 0.00 30,500
PRET Premium Textile Mills Limited 249.99 249.99 240.00 246.66 13.35 300
RAVT Ravi Textile Mills Limited 3.00 3.13 3.00 3.12 0.02 16,500
RUBY Ruby Textile Mills Limited 9.44 10.01 8.50 9.99 0.98 146,000
SAIF Saif Textile Mills Limited 15.15 15.15 13.67 13.67 -1.10 169,500
SNAI Sana Industries Limited 45.00 45.00 45.00 45.00 3.00 500
SHDT Shadab Textile Mills Limited 24.05 24.30 23.72 23.72 -0.33 7,000
SUTM Sunrays Textile Mills Limited 308.34 308.34 308.34 308.34 -24.99 100
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
SMTM Samin Textiles Limited 2.97 2.97 2.97 2.97 -0.01 500
SERF Service Fabircs Limited 3.35 3.35 3.10 3.21 -0.04 14,000
STJT Shahtaj Textile Mills Limited 94.76 94.76 94.76 94.76 6.61 1,500
YOUW Yousuf Weaving Mills Limited 3.50 3.50 3.37 3.45 0.05 176,000
ZTL Zephyr Textile Limited 7.90 7.90 7.00 7.06 0.06 72,500
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 183.00 186.25 182.00 184.63 -3.67 600
PAKT Pakistan Tobacco Company Limited 1,550.00 1,550.00 1,550.00 1,550.00 -18.97 20
PMPK Philip Morris (Pakistan) Limited 1,800.00 1,800.00 1,800.00 1,800.00 0.00 40
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.15 4.18 4.06 4.17 0.02 676,500
PIBTL Pakistan International Bulk Terminal Limited 9.30 9.85 9.25 9.67 0.41 23,509,500
PICT Pakistan International Container Terminal Limited 181.00 181.00 178.00 179.95 1.12 2,100
PNSC Pakistan National Shipping Corporation Limited 78.01 79.40 77.75 77.95 -1.30 16,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 150.62 150.62 150.62 150.62 0.00 100
SSOM S.S. Oil Mills Limited 48.50 49.99 46.50 48.00 -1.51 4,500
UNITY Unity Foods Limited 11.74 11.92 11.61 11.70 0.01 3,673,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 34.00 34.00 33.60 33.60 0.60 2,500
FUTURE CONTRACTS (Number of traded companies in sector: 54)
Symbol Company Name Open High Low Close Change Volume
GHNL-JUL   66.00 67.70 61.99 66.39 0.26 242,000
UBL-JUL   105.55 107.00 105.50 106.51 1.56 188,500
NITG-ETF   10.10 10.10 10.00 10.00 0.00 1,000
DOL-JUL   30.20 30.25 29.66 30.15 -0.09 91,000
FFBL-JUL   16.36 16.85 16.36 16.63 0.27 133,000
INIL-JUL   99.50 100.10 98.00 98.04 -1.77 50,500
MUGHAL-JUL   46.30 47.00 45.30 45.57 -0.48 139,000
SEARL-JUL   219.31 222.75 217.05 219.54 -0.02 1,351,000
MEBL-JUL   68.25 69.51 68.25 69.03 1.28 13,500
LOTCHEM-JUL   11.34 11.43 10.80 10.83 -0.34 4,361,500
NCL-JUL   34.99 35.00 34.00 34.09 -0.36 13,500
MLCF-JUL   28.15 28.63 28.07 28.35 0.62 7,889,000
AVN-JUL   40.60 41.70 40.00 40.93 1.12 1,054,500
ENGRO-JUL   300.00 303.50 297.00 297.49 -2.11 115,500
UNITY-JUL   11.20 11.30 11.05 11.09 -0.02 1,239,000
GATM-JUL   30.50 30.50 29.85 29.87 -0.32 59,500
NRL-JUL   122.90 123.85 119.65 120.64 -0.75 328,500
HBL-JUL   99.26 100.25 99.20 99.36 0.36 139,500
PIBTL-JUL   9.32 9.91 9.32 9.76 0.45 5,145,500
GHNI-JUL   134.98 138.25 132.23 135.78 3.37 1,128,500
NETSOL-JUL   52.96 53.40 52.75 53.16 0.48 235,000
GTYR-JUL   63.00 63.50 62.70 62.81 -0.39 99,000
POL-JUL   359.25 362.66 358.00 358.13 -0.77 42,500
SSGC-JUL   13.65 13.75 13.55 13.60 0.06 154,000
HUBC-JUL   72.29 72.29 71.00 71.04 -1.41 209,000
ASTL-JUL   37.25 37.75 36.81 36.93 -0.20 346,500
TRG-JUL   34.49 34.69 33.01 33.43 -0.83 20,874,000
FFL-JUL   10.40 10.55 10.30 10.35 -0.05 620,000
NBP-JUL   27.05 27.58 27.01 27.38 0.46 320,500
KEL-JUL   3.17 3.31 3.00 3.22 0.00 105,000
PIOC-JUL   65.56 67.60 65.36 66.92 1.86 4,683,000
ATRL-JUL   102.50 102.75 99.20 99.64 -2.09 1,044,500
SNGP-JUL   56.60 57.35 56.20 56.64 0.40 256,000
LUCK-JUL   496.00 503.50 495.50 496.65 3.77 409,000
PSO-JUL   164.00 166.00 164.00 164.41 0.92 315,500
BOP-JUL   8.81 8.89 8.74 8.74 0.04 447,500
BAHL-JUL   53.50 53.50 52.05 52.55 0.05 15,000
HASCOL-JUL   13.95 14.70 13.94 14.28 0.44 9,879,500
ISL-JUL   56.33 56.55 55.50 55.62 -0.62 537,000
FCCL-JUL   17.51 17.80 17.51 17.69 0.29 580,500
OGDC-JUL   114.20 116.49 114.20 114.64 0.40 361,000
MCB-JUL   162.15 162.15 161.50 161.63 -1.90 9,500
NML-JUL   82.51 82.90 81.85 82.32 0.28 164,500
FFC-JUL   111.95 112.35 111.95 112.12 0.61 19,000
PPL-JUL   91.54 92.95 91.54 91.97 0.26 709,000
CHCC-JUL   96.60 98.88 96.60 98.15 3.27 717,500
EFERT-JUL   63.20 63.40 62.50 62.58 -0.43 62,000
DGKC-JUL   93.39 94.85 93.05 93.38 1.02 3,208,000
KOHC-JUL   145.88 146.00 145.00 146.00 1.63 18,000
PAEL-JUL   26.70 27.88 26.10 26.40 0.02 20,674,500
BAFL-JUL   33.52 34.50 33.52 34.37 1.08 102,000
UBLP-ETF   11.82 11.82 11.59 11.59 -0.17 15,500
EPCL-JUL   27.48 27.88 27.00 27.17 -0.15 574,000
KAPCO-JUL   20.97 21.15 20.80 20.93 -0.16 184,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2020 KSEStocks Dot Com | Privacy Policy