ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, March 19, 2019

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on March 18, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 38,355.84 38,882.82 38,161.72 38,851.95 545.00 74,807,000
KSE-30 KSE-30 Index 18,106.79 18,434.76 18,065.90 18,415.67 264.48 43,477,400
KSE-ALL KSE All Share Index 28,199.73 28,422.83 27,978.07 28,398.78 224.78 99,535,840
KSE-MI30 KSE Meezan Index 62,771.22 63,678.17 62,226.68 63,601.03 876.12 50,283,600
KSE-MIALL KSE Islamic All Share Index 18,496.05 18,645.38 18,297.65 18,623.61 142.55 63,728,580
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 431.00 431.00 429.00 429.80 -0.68 3,300
ATLH Atlas Honda Limited 376.00 376.00 370.00 370.00 -10.00 300
DFML Dewan Farooque Motors Limited 11.98 12.17 11.11 12.07 0.13 437,000
GHNL Ghandara Nissan Limited 80.01 82.48 78.30 81.90 1.48 514,100
GHNI Ghandhara Industries Limited 178.05 187.56 174.30 186.31 7.68 189,300
GAIL Ghani Automobile Industries Limited 5.64 5.99 5.64 5.95 0.21 60,000
HINO HinoPak Motors Limited 440.00 450.00 438.00 450.00 12.50 1,150
HCAR Honda Atlas Cars (Pakistan) Limited 249.80 254.00 247.00 248.43 2.57 327,600
INDU Indus Motor Company Limited 1,291.00 1,320.00 1,290.00 1,313.99 15.42 1,680
MTL Millat Tractors Limited 815.00 817.00 810.00 815.83 1.82 12,500
PSMC Pak Suzuki Motor Company Limited 327.25 333.00 324.00 326.13 -2.09 117,900
SAZEW Sazgar Engineering Works Limited 231.50 235.00 231.00 235.00 -1.80 2,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 230.00 235.00 230.00 235.00 0.00 65,500
ATBA Atlas Battery Limited 130.00 130.01 129.00 129.50 0.64 1,500
EXIDE Exide Pakistan Limited 180.01 181.50 179.90 181.50 1.51 800
GTYR General Tyre and Rubber Co. of Pakistan Limited 61.97 61.97 59.00 60.35 -1.09 586,000
LOADS Loads Limited 20.05 20.40 19.60 20.26 0.24 68,500
THALL Thal Limited 420.00 428.44 420.00 426.62 2.63 9,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 23.50 24.48 22.67 24.48 1.16 5,862,000
PCAL Pakistan Cables Limited 125.02 138.18 125.02 136.23 4.63 14,800
SIEM Siemens Pakistan Engineering Co. Limited 745.00 750.00 745.00 750.00 0.00 500
WAVES Waves Singer Pakistan Limited 25.03 26.41 25.03 26.41 1.25 254,000
CEMENT (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 93.00 95.00 93.00 94.90 1.30 15,500
BWCL Bestway Cement Limited 111.00 117.60 111.00 116.67 0.78 1,900
CHCC Cherat Cement Company Limited 66.25 66.25 62.41 64.70 -0.98 100,500
DGKC D.G. Khan Cement Company Limited 85.11 88.50 83.01 87.84 3.07 1,751,000
DNCC Dandot Cement Company Limited 10.02 10.02 10.02 10.02 -0.58 500
DCL Dewan Cement Limited 11.30 11.90 11.05 11.79 0.56 1,244,000
FCCL Fauji Cement Company Limited 20.30 20.64 19.71 20.54 0.45 1,811,000
GWLC Gharibwal Cement Limited 13.70 14.20 13.40 14.11 0.42 179,000
JVDC Javedan Corporation Limited 36.00 36.10 35.00 36.10 0.00 4,500
KOHC Kohat Cement Limited 85.10 87.50 83.50 86.01 0.68 30,500
LUCK Lucky Cement Limited 437.16 448.00 433.00 445.45 10.36 796,500
MLCF Maple Leaf Cement Factory Limited 39.05 40.84 37.71 40.47 1.44 2,136,000
PIOC Pioneer Cement Limited 36.50 37.60 35.50 37.39 1.07 296,000
POWER Power Cement Limited 7.57 7.90 7.57 7.79 0.09 352,500
SMCPL Safe Mix Concrete Limited 6.80 6.80 6.76 6.76 -0.04 2,000
THCCL Thatta Cement Company Limited 12.32 12.90 12.32 12.61 0.09 10,500
CHEMICAL (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 4.41 4.55 4.41 4.50 0.08 495,500
AKZO Akzo Nobel Pakistan Limited 132.00 132.00 131.99 132.00 3.50 200
ARPL Archroma Pakistan Limited 600.00 615.00 600.00 614.75 -0.97 2,100
BIFO Biafo Industries Limited 195.00 197.00 195.00 195.50 -4.50 1,800
COLG Colgate Palmolive (Pakistan) Limited 1,999.50 1,999.50 1,900.00 1,900.00 -99.99 180
DAAG Data Agro Limited 10.30 10.30 9.85 9.85 0.00 1,000
DOL Descon Oxychem Limited 20.80 21.90 20.70 21.80 0.67 899,000
EPCL Engro Polymer and Chemicals Limited 36.90 37.20 36.50 37.06 0.49 634,500
GGL Ghani Gases Limited 11.75 12.10 11.70 12.00 0.25 141,500
ICL Ittehad Chemical Limited 31.62 31.75 31.60 31.75 0.07 6,500
LOTCHEM Lotte Chemical Pakistan Limited 13.85 14.15 13.72 14.11 0.25 952,500
NRSL Nimir Resins Limited 7.35 7.39 6.97 7.33 0.11 644,000
PGCL Pakistan Gum and Chemiclas Limited 115.00 115.00 115.00 115.00 -4.90 1,000
PPVC Pakistan PVC Limited 3.21 3.21 3.21 3.21 -0.19 500
SARC Sardar Chemical Industries Limited 15.76 16.19 15.75 15.78 -0.42 64,500
SITC Sitara Chemical Industries Limited 321.90 321.90 321.90 321.90 5.40 200
SPL Sitara Peroxide Limited 21.20 22.40 20.99 21.53 0.19 92,000
WAHN Wah Noble Chemicals Limited 223.21 223.21 220.00 220.76 -10.78 1,000
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 7.31 7.31 7.05 7.30 0.06 20,000
HGFA HBL Growth Fund 9.00 9.10 9.00 9.10 0.10 3,000
HIFA HBL Investment Fund 3.27 3.50 3.27 3.50 -0.23 3,500
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 110.20 110.20 109.90 109.90 -0.05 800
AKBL Askari Bank Limited 20.30 20.40 19.36 20.37 0.80 241,000
BAFL Bank Al-Falah Limited 46.51 46.75 45.00 45.98 0.27 829,500
BAHL Bank Al-Habib Limited 83.50 83.80 82.60 83.56 0.46 366,500
BOK Bank Of Khyber Limited 12.09 12.09 12.09 12.09 0.69 500
BOP Bank Of Punjab Limited 13.93 14.07 13.83 14.00 0.13 9,679,500
BIPL Bankislami Pakistan Limited 11.39 11.50 10.77 11.49 0.42 110,500
FABL Faysal Bank Limited 22.50 24.17 22.50 24.12 1.10 410,500
HBL Habib Bank Limited 132.50 137.90 131.98 137.23 4.34 672,700
HMB Habib Metropolitan Bank Limited 39.41 40.00 38.76 39.82 -0.26 106,000
JSBL JS Bank Limited 5.56 5.69 5.51 5.53 -0.12 6,500
MCB MCB Bank Limited 192.70 199.00 192.48 198.70 8.00 486,600
MEBL Meezan Bank Limited 95.72 97.40 94.99 96.15 0.43 714,000
NBP National Bank Of Pakistan 41.78 42.48 40.90 41.93 0.85 575,500
SBL Samba Bank Limited 5.99 5.99 5.50 5.50 0.00 8,500
SILK Silkbank Limited 1.06 1.06 1.01 1.05 0.03 576,500
SNBL Soneri Bank Limited 12.25 12.25 12.15 12.22 -0.02 132,000
SCBPL Standard Chartered Bank Limited 24.00 24.00 23.85 23.85 -0.65 2,500
SMBL Summit Bank Limited 0.75 0.75 0.65 0.69 0.00 59,000
UBL United Bank Limited 134.99 138.88 133.51 137.71 0.31 363,600
ENGINEERING (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 9.96 10.04 9.58 9.95 0.27 335,500
ASTL Amreli Steels Ltd. 39.30 39.30 38.00 38.86 0.11 303,500
BCL Bolan Casting Limited 63.00 64.89 63.00 64.89 2.49 2,000
CSAP Crescent Steel & Allied Products Limited 43.00 43.00 41.40 42.44 -1.03 361,500
DSL Dost Steels Limited 5.04 5.18 5.01 5.11 0.07 438,000
INIL International Industries Limited 129.95 129.95 124.05 128.49 -1.93 285,200
ISL International Steels Limited 62.95 64.50 61.61 63.88 1.75 614,500
ITTEFAQ Ittefaq Iron Industries Limited 9.99 10.00 9.70 10.00 0.18 77,500
KSBP K.S.B. Pumps Co. Limited 147.00 149.00 147.00 148.15 2.79 600
MSCL Metropolitan Steel Corporation Limited 13.35 13.35 13.35 13.35 -1.00 500
MUGHAL Mughal Iron and Steel Industries Limited 37.90 39.25 37.30 38.57 1.02 426,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 26.60 26.60 26.60 26.60 0.56 500
DAWH Dawood Hercules Corporation Limited 125.00 125.00 123.00 124.64 -0.35 47,100
ENGRO Engro Corporation Limited 318.00 321.00 315.00 320.27 4.15 267,300
EFERT Engro Fertilizers Limited 74.00 76.75 73.99 75.67 1.76 2,994,500
FATIMA Fatima Fertilizer Company Limited 31.13 31.13 30.65 30.78 -0.35 3,500
FFBL Fauji Fertilizer Bin Qasim Limited 36.53 38.00 36.53 37.58 -0.47 247,000
FFC Fauji Fertilizer Company Limited 105.00 108.12 105.00 105.74 -1.15 1,336,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 18.90 18.99 17.85 18.23 -0.62 659,500
PREMA At-Tahur Limited 27.25 27.99 26.90 27.80 0.27 334,000
CLOV Clover Pakistan Limited 153.00 153.55 150.00 153.00 2.30 5,900
EFOODS Engro Foods Limited 70.50 71.60 68.00 71.33 2.05 173,500
FFL Fauji Foods Limited 27.68 28.73 26.80 28.21 0.33 2,061,000
MFL Matco Foods Limited 29.86 29.86 28.03 29.45 0.36 107,500
MFFL Mitchells Fruit Farms Limited 285.00 285.00 285.00 285.00 -15.00 500
MUREB Murree Brewery Company Limited 790.00 800.00 790.00 794.19 6.52 800
NATF National Foods Limited 187.00 188.00 186.00 187.00 1.99 1,100
QUICE Quice Food Limited 4.20 4.20 3.95 4.12 0.02 246,000
RMPL Rafhan Maize Products Limited 6,900.10 6,900.10 6,900.10 6,900.10 0.10 20
SCL Shield Corporation Limited 235.00 237.16 227.50 234.70 8.83 900
TREET Treet Corporation Limited 21.60 22.05 21.13 22.02 0.66 72,000
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 7.46 7.90 7.41 7.79 0.29 53,000
EMCO Emco Industries Limited 26.66 28.50 26.65 28.00 0.23 10,500
GHGL Ghani Glass Limited 48.81 49.25 48.75 49.02 0.02 3,500
GGGL Ghani Global Glass Limited 9.21 9.65 9.00 9.43 0.19 68,500
GVGL Ghani Value Glass Limited 33.00 33.00 32.52 32.52 -1.16 1,000
STCL Shabbir Tiles and Ceramics Limited 13.90 14.10 13.25 13.99 0.31 228,000
TGL Tariq Glass Industries Limited 103.00 104.00 101.00 102.00 0.12 131,500
INSURANCE (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 42.50 42.50 42.50 42.50 0.55 10,000
AGIC Askari General Inusrance Company Limited 28.26 29.00 28.26 28.99 0.20 26,500
ALAC Askari Life Assurance Company Limited 8.00 8.01 7.81 7.81 -0.34 29,000
ATIL Atlas Insurance Limited 76.90 77.00 76.90 77.00 0.05 2,000
CSIL Crescent Star Insurance Company Limited 2.00 2.06 1.98 2.00 0.08 524,500
CYAN Cyan Limited 29.47 29.50 28.02 28.50 0.16 6,500
EFUL EFU Life Assurance Limited 187.00 187.00 187.00 187.00 0.00 100
IGIHL IGI Holdings Limited 200.50 200.50 200.50 200.50 0.00 100
JGICL Jubilee General Insurance Company Limited 58.00 58.00 58.00 58.00 -1.65 500
PAKRI Pakistan Reinsurance Company Limited 30.93 30.93 30.93 30.93 0.82 500
PIL PICIC Insurance Limited 1.59 1.59 1.41 1.54 0.04 49,500
PINL Premier Insurance Limited 6.24 6.24 5.80 5.80 -0.05 1,500
UNIC United Insurance Company of Pakistan Limited 9.44 9.44 8.75 8.89 -0.49 7,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 25.96 26.07 25.96 26.00 0.00 172,000
AHL Arif Habib Limited 39.60 40.20 39.60 40.20 0.60 3,000
DEL Dawood Equities Limited 2.61 2.61 2.60 2.60 -0.22 1,000
ESBL Escorts Investment Bank Limited 17.83 17.84 16.77 17.79 0.95 31,500
FDIBL First Dawood Investment Bank Limited 2.05 2.16 2.02 2.14 0.08 98,500
ICIBL Invest Capital Investment Bank Limited 1.34 1.34 1.23 1.29 0.06 20,000
JSCL Jahangir Siddiqui Company Limited 12.99 13.00 12.40 12.80 0.10 30,000
NEXT Next Capital Limited 7.50 7.85 7.48 7.48 -1.00 2,500
PSX Pakistan Stock Exchange Limited 16.60 16.84 16.00 16.63 -0.13 322,000
PASL Pervez Ahmed Securities Limited 0.74 0.83 0.70 0.77 0.04 293,500
SIBL Security Investment Bank Limited 8.90 8.90 8.90 8.90 -1.00 1,000
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 4.25 4.25 4.25 4.25 0.26 500
GRYL Grays Leasing Limited 3.59 3.59 3.04 3.04 -0.17 1,500
OLPL Orix Leasing Pakistan Limited 24.40 24.95 24.40 24.93 0.82 30,000
SLCL Security Leasing Corporation Limited 5.31 5.31 5.31 5.31 0.25 500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,740.00 1,744.99 1,699.00 1,730.00 52.84 660
LEUL Leather Up Industries Limited 14.74 14.80 14.74 14.80 -0.94 5,500
SRVI Service Industries Limited 779.99 780.00 763.00 770.00 13.92 3,650
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 105.27 105.27 105.27 105.27 -5.54 400
ECOP Ecopack Limited 14.00 14.44 14.00 14.35 0.29 8,000
GAMON Gammon Pakistan Limited 9.53 10.50 9.50 10.50 0.50 1,500
OML Olympia Mills Limited 6.51 7.00 6.50 6.83 -0.31 100,500
PACE Pace (Pakistan) Limited 2.21 2.34 2.10 2.20 -0.02 359,000
STPL Siddiqsons Tin Plate Limited 19.50 19.89 19.05 19.77 0.39 234,000
SPEL Synthetic Products Enterprises Limited 32.00 33.46 31.00 33.45 1.45 2,500
TPLP TPL Properties Limited 7.30 8.00 7.00 7.61 0.31 161,000
TRIPF Tri-Pack Films Limited 108.60 108.79 104.00 104.00 0.00 200
UBDL United Brands Limited 27.50 28.50 27.05 28.22 -0.06 11,500
MODARABAS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.38 7.88 7.38 7.88 -0.01 1,500
FANM First Al-Noor Modarba 3.60 3.80 3.50 3.70 0.03 25,000
FECM First Elite Capital Modaraba 2.50 2.50 2.35 2.40 0.35 9,000
PMI First Prudential Modarba 1.44 1.44 1.07 1.20 -0.07 137,000
FPJM First Punjab Modarba 3.26 3.55 3.20 3.55 0.05 2,000
FUDLM First UDL Modarba 9.20 9.49 8.21 9.05 0.06 14,500
HMM Habib Metro Modaraba 8.90 9.86 8.90 9.62 -0.24 2,500
KASBM KASB Modaraba 1.99 1.99 1.89 1.90 0.10 1,500
MODAM Modaraba Al - Mali 4.49 4.49 3.51 3.51 -0.99 1,000
ORM Orient Rental Mod 9.45 10.01 9.45 10.01 1.00 8,500
SINDM Sindh Modaraba 6.75 6.75 6.50 6.60 0.80 30,500
UCAPM UNICAP Modarba 0.95 1.00 0.73 0.98 0.33 18,000
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 1,290.00 1,300.00 1,260.00 1,292.08 -7.80 14,000
OGDC Oil and Gas Development Company Limited 143.00 143.75 141.21 143.28 1.07 2,402,300
POL Pakistan Oilfields Limited 432.50 439.00 427.00 435.35 2.57 249,300
PPL Pakistan Petroleum Limited 175.00 177.98 172.50 177.38 1.34 708,900
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 401.00 410.00 400.00 410.00 4.13 4,200
HASCOL Hascol Petroleum Limited 134.20 134.50 128.73 132.04 -1.95 128,500
HTL Hi-Tech Lubricants Limited 47.05 47.90 46.06 47.28 -0.71 128,000
PSO Pakistan State Oil Company Limited 213.13 218.00 209.11 216.60 2.30 334,900
SHEL Shell Pakistan Limited 258.00 263.00 253.00 257.62 -2.32 34,100
SNGP Sui Northern Gas Pipelines Limited 68.55 72.90 68.20 72.78 3.35 1,965,000
SSGC Sui Southern Gas Company Limited 21.58 22.30 20.90 22.08 0.72 1,171,500
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 51.00 51.00 50.50 50.61 -0.39 48,000
CPPL Cherat Packaging Limited. 138.30 142.40 138.30 141.85 2.26 1,500
MERIT Merit Packaging Limited 22.75 23.49 22.60 22.89 -0.44 8,000
PKGS Packages Limited 330.00 348.00 329.00 345.44 11.44 19,700
RPL Roshan Packages Limited 19.60 19.60 19.01 19.47 0.31 24,000
SEPL Security Paper Limited 90.95 91.10 90.00 90.00 -0.63 42,500
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 613.21 650.00 613.21 646.94 4.84 3,650
AGP AGP Limited 82.00 83.75 81.50 82.99 0.91 78,500
FEROZ Ferozsons Laboratories Limited 202.70 212.07 202.70 212.07 10.09 392,600
GLAXO GlaxoSmithKline (Pakistan) Limited 141.00 144.40 141.00 142.61 -0.68 23,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 310.00 311.95 305.00 311.00 6.75 15,600
HINOON Highnoon Laboratories Limited 318.99 318.99 318.99 318.99 6.48 300
IBLHL IBL HealthCare Limited 44.80 45.20 44.80 45.20 -0.17 1,500
MACTER Macter International Limited 103.00 108.00 103.00 107.12 0.98 3,400
SEARL The Searle Company Limited 245.84 245.84 233.01 241.56 -2.69 898,800
WYETH Wyeth Pakistan Limited 1,140.00 1,156.88 1,135.00 1,142.29 9.79 1,220
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.68 36.68 36.68 36.68 -0.17 1,000
AEL Arshad Energy Limited 3.70 3.70 3.70 3.70 -0.11 500
EPQL Engro Powergen Qadirpur Limited 27.65 27.90 27.40 27.90 0.24 5,000
HUBC Hub Power Company Limited 84.00 84.99 83.50 83.97 1.76 685,000
KEL K-Electric Limited 5.75 5.85 5.50 5.81 0.14 15,346,500
KAPCO Kot Addu Power Company Limited 44.50 45.14 44.10 44.87 -0.11 249,000
LPL Lalpir Power Limited 14.95 14.95 14.90 14.90 -0.12 500,000
NCPL Nishat Chunian Power Limited 22.69 22.80 22.60 22.73 0.42 57,500
NPL Nishat Power Limited 23.80 24.23 23.80 24.00 -0.01 564,000
PKGP PAKGEN Power Limited 15.00 15.03 15.00 15.03 -0.18 377,500
SPWL Saif Power Limited 23.99 24.45 23.99 24.28 0.58 10,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.79 11.79 11.70 11.70 0.00 41,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 108.50 114.69 105.80 113.48 4.25 1,221,000
BYCO Byco Petroleum Pakistan Limited 8.13 8.25 7.80 8.14 0.01 1,559,000
NRL National Refinery Limited 174.00 174.00 163.25 168.22 -2.43 915,600
PRL Pakistan Refinery Limited 22.55 22.99 21.85 22.76 0.83 140,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 3.00 3.15 3.00 3.09 0.03 11,500
AABS Al-Abbas Sugar Mills Limited 180.06 185.94 180.00 184.02 1.19 1,100
ANSM Ansari Sugar Mills Limtied 8.25 8.69 8.25 8.69 0.16 1,000
DWSM Dewan Sugar Mills Limited 4.25 4.60 4.25 4.60 0.15 8,500
FRSM Faran Sugar Mills Limited 60.89 61.00 60.89 60.95 0.65 1,000
HWQS Haseeb Waqas Sugar Mills Limited 3.38 3.50 3.38 3.48 0.08 4,000
HSMR2 Husein Sugar (R) 7.51 8.20 7.50 8.13 0.63 75,000
HSM Husein Sugar Mills Limited 18.05 19.00 18.02 19.00 0.52 28,500
MRNS Mehran Sugar Mills Limited 88.40 88.40 85.00 85.00 0.00 2,000
SKRS Sakrand Sugar Mills Limited 22.20 23.00 21.25 22.59 0.60 75,500
SHSML Shahmurad Sugar Mills Limited 104.98 105.00 103.99 103.99 3.99 4,000
SML Shakarganj Limited 61.03 66.48 61.03 66.48 2.47 1,000
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
IBFL Ibrahim Fibre Limited 60.00 60.00 60.00 60.00 0.00 10,000
PSYL Pakistan Synthetics Limited 22.65 22.65 20.57 22.25 0.61 2,000
RUPL Rupali Polyester Limited 32.35 32.49 32.35 32.49 1.54 1,000
TRPOL Tri-Star Polyester Limited 11.36 11.74 11.05 11.43 -0.09 111,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 70.25 70.30 69.00 69.47 -0.72 69,500
HUMNL Hum Network Limited 4.51 4.55 4.40 4.52 0.01 64,000
MDTL Media Times Limited 1.16 1.20 1.13 1.15 -0.02 153,000
NETSOL NetSol Technologies Limited 82.65 84.00 80.97 83.61 1.59 755,900
PAKD Pak Datacom Limited 50.10 51.48 50.10 51.48 2.34 1,000
PTC Pakistan Telecommunication Company Limited 9.71 9.80 9.50 9.72 0.14 47,500
SYS Systems Limited 101.50 106.20 101.20 105.08 3.91 32,100
TELE Telecard Limited 1.40 1.42 1.38 1.42 0.02 26,000
TPL TPL Corp Limited 5.45 5.58 5.39 5.52 -0.10 280,000
TRG TRG Pakistan Limited 22.66 24.05 22.60 24.05 1.14 3,476,500
WTL WorldCall Telecom Limited 1.30 1.34 1.27 1.29 -0.02 1,369,000
TEXTILE COMPOSITE (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 11.40 11.75 11.10 11.54 0.15 1,651,000
CRTM Crescent Textile Mills Limited 22.10 22.50 21.90 22.25 0.15 9,500
FML Feroze 1888 Mills Limited 97.00 99.88 96.00 98.96 2.63 74,500
GATM Gul Ahmed Textile Mills Limited 57.00 57.00 56.00 56.81 -0.37 371,000
JUBS Jubilee Spinning and Weaving Mills Limited 3.00 3.55 3.00 3.50 0.50 52,500
KOIL Kohinoor Industries Limited 3.78 3.78 3.55 3.58 -0.05 31,000
KTML Kohinoor Textile Mills Limited 42.21 43.25 42.21 43.25 0.26 463,500
MTIL Mian Textile Industries Limited 4.63 5.35 4.63 5.09 0.23 34,500
NCL Nishat Chunian Limited 51.40 51.69 50.25 51.50 0.74 336,000
NML Nishat Mills Limited 134.95 135.50 134.00 134.94 0.38 83,000
REDCO Redco Textiles Limited 3.39 3.58 3.39 3.58 0.18 3,000
SFAT Safa Textiles Limited 4.84 4.84 4.25 4.60 0.19 4,000
TEXTILE SPINNING (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.80 0.89 0.80 0.88 0.04 31,500
ASTM Asim Textile Mills Limited 7.99 8.00 7.90 7.90 0.04 4,500
BILF Bilal Fibres Limited 1.32 1.45 1.26 1.45 0.10 6,500
CWSM Chakwal Spinning Mills Limited 2.38 2.38 2.28 2.37 0.09 7,000
DSIL D.S. Industires Limited 2.75 2.80 2.70 2.74 0.10 264,500
DFSM Dewan Farooque Spinning Mills Limited 2.05 2.05 1.91 1.94 -0.08 36,500
FZCM Fazal Cloth Mills Limited 150.00 150.00 150.00 150.00 -3.01 500
HIRAT Hira Textile Mills Limited 3.90 3.99 3.86 3.99 0.05 12,500
JKSM J.K. Spinning Mills Limited 27.00 27.00 27.00 27.00 -1.41 500
KSTM Khalid Siraj Textile Mills Limited 1.61 1.83 1.61 1.83 0.07 1,000
KOSM Kohinoor Spinning Mills Limited 2.20 2.30 2.06 2.15 -0.03 51,500
PRET Premium Textile Mills Limited 220.00 223.00 220.00 221.50 5.50 600
RUBY Ruby Textile Mills Limited 5.56 5.75 5.50 5.73 -0.26 17,000
SAIF Saif Textile Mills Limited 14.75 16.20 14.75 16.20 0.65 2,500
SLYT Sally Textile Mills Limited 4.10 4.15 4.10 4.13 -0.97 2,500
SSML Saritow Spinning Mills Limited 4.00 4.00 4.00 4.00 0.00 4,000
SERT Service Textile Industries Limited 8.75 8.75 8.75 8.75 -0.23 500
SHDT Shadab Textile Mills Limited 64.05 64.05 64.05 64.05 -3.36 500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PRWM Prosperity Weaving Mills Limited 27.00 27.10 27.00 27.05 0.05 3,000
SMTM Samin Textiles Limited 4.03 4.03 3.60 3.61 -0.33 5,500
SERF Service Fabircs Limited 3.97 3.97 3.97 3.97 0.22 500
YOUW Yousuf Weaving Mills Limited 2.58 2.80 2.54 2.80 0.19 92,000
ZTL Zephyr Textile Limited 10.00 10.00 10.00 10.00 0.25 500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 286.00 290.00 286.00 290.00 10.00 300
PMPK Philip Morris (Pakistan) Limited 3,666.05 3,799.99 3,666.05 3,790.00 -69.00 80
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 6.57 6.57 6.34 6.46 -0.08 750,000
PIBTL Pakistan International Bulk Terminal Limited 9.90 10.10 9.49 10.05 0.21 4,268,000
PICT Pakistan International Container Terminal Limited 210.00 210.00 210.00 210.00 0.00 100
PNSC Pakistan National Shipping Corporation Limited 60.21 61.75 60.11 61.38 -0.20 4,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
UNITY Unity Foods Limited 13.75 13.90 13.25 13.72 0.11 2,591,500
FUTURE CONTRACTS (Number of traded companies in sector: 53)
Symbol Company Name Open High Low Close Change Volume
NETSOL-MAR   82.60 84.28 81.25 83.82 1.26 411,500
SEARL-MAR   244.00 245.49 234.00 242.61 -2.23 644,500
STCL-MAR   14.00 14.15 13.25 14.10 0.18 203,000
KAPCO-MAR   45.40 45.40 45.05 45.15 -0.31 29,000
PPL-MAR   176.00 178.00 173.50 177.83 0.93 47,500
SPL-MAR   20.80 20.80 20.39 20.39 -2.91 1,000
DOL-MAR   21.25 22.05 20.70 21.93 0.72 798,500
HMB-MARB   39.30 39.50 39.30 39.50 39.50 1,000
TRG-MAR   23.00 24.18 22.70 24.18 1.15 7,328,500
EFERT-MAR   71.50 73.50 71.50 72.72 1.71 439,000
HUBC-MAR   83.50 84.30 83.40 83.54 1.53 96,000
ENGRO-MAR   319.00 322.00 316.20 321.12 3.77 21,000
FFL-MAR   27.99 28.89 26.99 28.24 0.22 1,988,500
MEBL-MARB   93.80 94.50 93.75 94.50 1.29 6,000
PRL-MAR   22.00 22.99 21.86 22.86 0.78 43,000
UBL-MARB   134.66 138.50 134.66 138.00 2.66 79,000
HBL-MARB   132.00 138.25 132.00 137.41 4.80 155,500
POWER-MAR   7.66 7.87 7.65 7.84 0.13 30,500
CHCC-MAR   66.00 66.00 62.92 65.00 -1.23 228,500
LUCK-MAR   431.00 449.90 431.00 447.55 10.96 518,000
MUGHAL-MAR   38.00 39.40 37.50 38.69 1.08 48,000
ISL-MAR   62.85 64.80 61.55 64.08 1.65 720,000
NCL-MAR   51.30 52.00 50.16 51.79 0.89 138,000
SSGC-MAR   21.60 22.31 21.03 22.13 0.79 384,000
AKBL-MARB   19.50 19.50 19.50 19.50 -0.10 500
BOP-MARB   13.30 13.45 13.17 13.39 0.15 4,636,000
MLCF-MAR   39.06 40.99 37.90 40.64 1.48 2,364,500
ATRL-MAR   109.53 115.26 106.30 114.27 4.49 2,116,500
NML-MAR   136.14 136.55 135.50 136.13 0.13 2,000
PIBTL-MAR   10.03 10.15 9.50 10.09 0.20 1,593,000
SNGP-MAR   69.90 73.23 68.35 72.97 3.22 788,500
DGKC-MAR   85.06 88.60 83.65 88.02 2.89 2,531,000
FFC-MAR   105.50 107.50 105.25 105.97 2.87 241,000
KEL-MAR   5.70 5.85 5.52 5.82 0.13 514,500
ASL-MAR   9.75 10.00 9.65 9.96 0.19 36,500
PSO-MAR   214.00 218.05 210.10 216.94 1.95 173,000
FCCL-MARB   20.27 20.75 19.75 20.63 0.49 540,000
HASCOL-MAR   132.10 133.52 129.88 132.99 -1.54 23,500
POL-MAR   435.00 438.00 429.76 437.00 1.85 10,000
STPL-MAR   19.60 19.99 19.20 19.89 0.40 245,500
GATM-MAR   56.60 57.00 56.50 57.00 -0.50 17,500
UNITY-MARB   13.70 13.95 13.25 13.76 0.20 2,830,500
OGDC-MAR   142.80 144.00 141.75 143.58 0.96 192,500
MCB-MARB   190.96 195.00 190.96 195.00 6.03 2,000
NBP-MAR   41.56 42.44 41.07 42.19 0.80 150,000
PIOC-MAR   36.56 37.70 35.56 37.50 1.04 192,500
PAEL-MAR   23.50 24.51 22.80 24.51 1.16 5,385,000
BYCO-MAR   8.13 8.25 7.90 8.24 0.06 98,500
EFOODS-MAR   70.01 71.75 68.38 71.55 1.97 80,000
LOTCHEM-MAR   14.25 14.25 13.70 14.16 0.33 790,000
BAHL-MAR   83.60 83.60 83.50 83.60 0.69 107,000
FFBL-MAR   37.70 37.80 37.50 37.65 0.22 5,000
EPCL-MAR   36.50 37.06 36.11 36.89 0.41 159,500

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