ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Saturday, February 16, 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 February 15, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 40,515.20 40,646.73 40,360.91 40,486.67 -20.31 46,639,060
KSE-30 KSE-30 Index 19,452.30 19,528.00 19,378.93 19,454.37 10.37 25,052,880
KSE-ALL KSE All Share Index 29,333.99 29,408.93 29,257.35 29,331.21 6.33 93,001,390
KSE-MI30 KSE Meezan Index 68,162.85 68,461.58 67,691.86 67,988.24 -141.62 34,926,380
KSE-MIALL KSE Islamic All Share Index 19,754.36 19,816.37 19,654.58 19,711.08 -33.69 50,268,150
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 475.05 485.00 472.00 473.28 -9.58 3,550
ATLH Atlas Honda Limited 386.00 386.00 386.00 386.00 2.00 100
DFML Dewan Farooque Motors Limited 15.49 15.53 15.02 15.28 -0.17 436,500
GHNL Ghandara Nissan Limited 96.24 97.10 92.49 92.96 -2.97 735,300
GHNI Ghandhara Industries Limited 201.51 205.50 199.90 200.88 -1.64 453,300
GAIL Ghani Automobile Industries Limited 6.56 6.67 6.38 6.62 0.16 9,000
HINO HinoPak Motors Limited 457.53 457.53 457.53 457.53 0.00 100
HCAR Honda Atlas Cars (Pakistan) Limited 233.00 238.50 231.20 236.46 3.32 298,300
INDU Indus Motor Company Limited 1,299.49 1,299.49 1,292.11 1,297.00 3.88 1,540
MTL Millat Tractors Limited 859.10 866.50 851.00 855.17 -3.39 14,900
PSMC Pak Suzuki Motor Company Limited 287.00 301.79 287.00 301.67 14.25 1,168,200
SAZEW Sazgar Engineering Works Limited 235.12 241.50 235.10 240.64 1.92 19,300
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 240.00 240.50 233.99 235.38 -4.70 21,600
ATBA Atlas Battery Limited 172.40 173.99 169.70 169.70 -1.79 2,700
BWHL Baluchistan Wheels Limited 90.37 90.37 90.37 90.37 4.30 500
EXIDE Exide Pakistan Limited 213.06 213.06 208.00 210.00 -4.51 2,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 71.53 74.50 71.53 73.31 -1.31 200,500
LOADS Loads Limited 24.00 24.23 24.00 24.07 -0.12 79,000
THALL Thal Limited 426.20 442.89 426.15 439.03 4.05 2,700
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 53.89 54.85 52.00 52.00 -0.25 16,500
PAEL Pak Elektron Limited 26.49 26.79 26.36 26.66 0.17 2,600,500
PCAL Pakistan Cables Limited 144.01 144.01 144.01 144.01 -2.00 300
SIEM Siemens Pakistan Engineering Co. Limited 780.00 780.00 778.00 778.00 -14.00 200
WAVES Waves Singer Pakistan Limited 27.00 27.90 27.00 27.54 0.51 468,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 113.00 113.00 111.84 111.99 -1.55 43,300
BWCL Bestway Cement Limited 120.00 120.00 120.00 120.00 1.00 4,000
CHCC Cherat Cement Company Limited 76.25 77.85 74.98 76.51 0.54 392,000
DGKC D.G. Khan Cement Company Limited 96.30 98.40 96.00 97.60 1.37 2,655,000
DNCC Dandot Cement Company Limited 13.65 14.15 13.65 14.10 0.95 55,500
DCL Dewan Cement Limited 13.79 13.79 13.47 13.59 -0.02 592,000
FCCL Fauji Cement Company Limited 22.51 22.84 22.44 22.63 0.12 1,280,500
FECTC Fecto Cement Limited 31.56 32.35 31.56 32.07 -0.03 4,000
GWLC Gharibwal Cement Limited 16.80 17.20 16.62 17.20 0.40 6,000
JVDC Javedan Corporation Limited 38.83 38.97 38.50 38.55 0.55 13,000
KOHC Kohat Cement Limited 88.01 88.11 87.00 87.50 -0.49 62,000
LUCK Lucky Cement Limited 487.00 492.55 482.02 485.41 -2.02 353,300
MLCF Maple Leaf Cement Factory Limited 47.50 48.00 46.50 47.40 0.12 1,607,000
PIOC Pioneer Cement Limited 45.96 46.20 44.80 45.32 -0.04 498,000
POWER Power Cement Limited 8.20 8.37 8.20 8.27 0.06 506,000
SMCPL Safe Mix Concrete Limited 8.00 8.00 7.90 7.96 -0.14 4,500
THCCL Thatta Cement Company Limited 14.01 14.10 14.00 14.02 0.02 12,000
CHEMICAL (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.15 5.15 5.05 5.08 0.03 171,500
AKZO Akzo Nobel Pakistan Limited 143.00 143.00 143.00 143.00 0.29 300
ARPL Archroma Pakistan Limited 545.00 559.00 545.00 553.40 -2.08 400
BAPL Bawany Air Product Limited 4.48 4.70 4.20 4.43 0.08 15,000
BERG Berger Paints Pakistan Limited 78.00 78.20 78.00 78.05 0.97 3,000
BIFO Biafo Industries Limited 213.99 213.99 212.10 212.52 0.41 800
BUXL Buxly Paints Limited 40.00 40.00 40.00 40.00 0.00 500
DOL Descon Oxychem Limited 27.90 27.90 26.90 27.05 -0.39 2,233,000
DYNO Dynea Pakistan Limited 93.50 94.70 93.50 94.10 2.10 1,000
EPCL Engro Polymer and Chemicals Limited 37.51 37.70 37.05 37.47 -0.04 1,067,500
GGL Ghani Gases Limited 12.60 12.70 12.44 12.50 -0.05 264,500
ICI I.C.I. Pakistan Limited 733.99 733.99 715.10 728.84 -0.16 500
ICL Ittehad Chemical Limited 30.35 30.35 29.95 30.00 -0.33 167,000
LOTCHEM Lotte Chemical Pakistan Limited 16.70 16.74 16.09 16.31 -0.34 10,009,500
NICL Nimir Industrial Chemicals Limited 60.50 60.50 60.50 60.50 -0.50 1,000
NRSL Nimir Resins Limited 8.78 8.80 8.61 8.65 -0.05 850,000
SARC Sardar Chemical Industries Limited 16.03 16.50 16.03 16.50 -0.10 3,000
SITC Sitara Chemical Industries Limited 320.00 320.90 319.99 320.00 -1.07 9,400
SPL Sitara Peroxide Limited 27.70 28.23 27.15 27.28 -0.75 201,500
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 8.00 8.05 8.00 8.02 0.02 31,000
HGFA HBL Growth Fund 10.10 10.10 10.00 10.05 -0.05 365,000
HIFA HBL Investment Fund 4.40 4.40 4.40 4.40 -0.04 500
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 110.50 112.00 110.50 111.52 1.01 158,200
AKBL Askari Bank Limited 23.88 23.88 22.70 23.06 0.03 146,000
BAFL Bank Al-Falah Limited 48.50 49.50 48.00 49.02 1.07 424,500
BAHL Bank Al-Habib Limited 80.56 80.90 80.00 80.63 0.07 322,500
BOK Bank Of Khyber Limited 12.45 12.45 12.45 12.45 0.04 500
BOP Bank Of Punjab Limited 13.30 13.65 13.30 13.59 0.23 5,841,500
BIPL Bankislami Pakistan Limited 11.01 11.01 10.52 10.96 -0.34 11,000
FABL Faysal Bank Limited 24.52 24.80 24.52 24.73 0.07 2,500
HBL Habib Bank Limited 141.99 142.50 140.10 140.93 -0.35 604,000
HMB Habib Metropolitan Bank Limited 42.49 42.50 41.75 42.13 -0.49 84,500
JSBL JS Bank Limited 6.75 6.75 6.75 6.75 0.00 5,000
MCB MCB Bank Limited 205.99 206.00 204.99 205.84 0.51 91,700
MEBL Meezan Bank Limited 94.30 94.30 93.80 93.98 0.04 36,500
NBP National Bank Of Pakistan 45.75 46.50 45.73 46.23 0.75 981,000
SBL Samba Bank Limited 6.99 6.99 6.56 6.57 -0.10 4,500
SILK Silkbank Limited 1.11 1.15 1.11 1.14 0.02 141,000
SNBL Soneri Bank Limited 12.95 13.22 12.67 12.71 -0.20 5,785,500
SCBPL Standard Chartered Bank Limited 24.20 24.20 24.20 24.20 0.05 500
SMBL Summit Bank Limited 0.88 0.90 0.88 0.88 0.00 10,500
UBL United Bank Limited 148.00 153.90 148.00 153.73 3.21 1,213,900
ENGINEERING (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 11.11 11.30 11.11 11.17 -0.02 104,500
ASTL Amreli Steels Ltd. 54.50 54.98 53.50 53.80 -0.62 109,000
BCL Bolan Casting Limited 66.00 66.00 65.90 65.95 0.91 2,500
CSAP Crescent Steel & Allied Products Limited 53.15 54.00 53.10 53.70 0.20 4,000
DSL Dost Steels Limited 6.30 6.32 6.20 6.29 0.06 419,500
DKL Drekkar Kingsway Limited 3.85 3.85 3.85 3.85 0.15 1,500
INIL International Industries Limited 150.07 151.00 145.07 147.07 -3.95 190,400
ISL International Steels Limited 70.35 71.10 69.80 70.53 -0.19 518,500
ITTEFAQ Ittefaq Iron Industries Limited 11.10 11.10 10.85 10.90 -0.22 318,500
KSBP K.S.B. Pumps Co. Limited 180.00 180.00 176.00 176.00 -3.60 2,300
MUGHAL Mughal Iron and Steel Industries Limited 43.65 43.65 42.80 43.19 -0.58 171,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 31.00 31.00 31.00 31.00 1.00 500
DAWH Dawood Hercules Corporation Limited 119.60 121.00 117.00 117.27 -2.73 59,300
ENGRO Engro Corporation Limited 328.01 329.05 325.50 327.99 0.23 272,700
EFERT Engro Fertilizers Limited 75.50 75.99 75.10 75.85 0.55 720,500
FATIMA Fatima Fertilizer Company Limited 33.20 33.21 33.00 33.01 -0.13 105,000
FFBL Fauji Fertilizer Bin Qasim Limited 42.00 42.25 41.80 42.01 -0.04 516,500
FFC Fauji Fertilizer Company Limited 108.20 109.00 106.95 107.40 -1.09 725,500
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 23.90 24.91 23.90 24.90 1.17 1,226,000
PREMA At-Tahur Limited 23.48 23.48 22.51 22.76 0.39 3,159,500
CLOV Clover Pakistan Limited 165.00 166.00 162.00 164.79 0.54 2,900
EFOODS Engro Foods Limited 85.69 87.00 84.51 85.39 0.10 397,500
FFL Fauji Foods Limited 33.84 34.00 33.30 33.57 -0.07 1,509,500
MFL Matco Foods Limited 31.40 32.07 31.11 31.25 -0.05 442,500
MUREB Murree Brewery Company Limited 786.11 799.99 780.00 791.24 -7.76 250
NATF National Foods Limited 214.00 214.00 207.00 208.30 -4.70 11,000
QUICE Quice Food Limited 4.60 4.60 4.50 4.58 0.08 51,000
RMPL Rafhan Maize Products Limited 7,200.00 7,200.00 7,200.00 7,200.00 -100.00 200
TREET Treet Corporation Limited 25.15 25.23 25.00 25.11 -0.10 100,500
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 8.95 8.98 8.50 8.53 -0.08 100,500
GHGL Ghani Glass Limited 52.60 52.60 51.05 52.12 -0.49 28,500
GGGL Ghani Global Glass Limited 10.10 10.25 10.00 10.15 -0.07 111,000
GVGL Ghani Value Glass Limited 29.50 30.00 29.50 29.86 -0.09 2,000
STCL Shabbir Tiles and Ceramics Limited 16.26 16.50 16.00 16.08 -0.34 195,000
TGL Tariq Glass Industries Limited 102.10 103.51 101.44 101.48 -1.50 426,000
INSURANCE (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 47.43 47.43 46.00 46.67 0.16 8,000
ALAC Askari Life Assurance Company Limited 9.60 9.94 9.60 9.83 0.11 19,000
CENI Century Insurance Company Limited 22.16 22.16 22.16 22.16 -1.09 500
CSIL Crescent Star Insurance Company Limited 2.21 2.42 2.21 2.39 0.09 231,500
CYAN Cyan Limited 38.10 38.52 38.10 38.52 -0.48 1,500
EFUL EFU Life Assurance Limited 210.00 217.20 210.00 217.17 10.03 5,300
JLICL Jubilee Life Insurance Company Limited 445.00 445.00 445.00 445.00 -8.63 500
PAKRI Pakistan Reinsurance Company Limited 32.00 33.40 32.00 32.56 0.56 7,000
PIL PICIC Insurance Limited 1.66 1.70 1.56 1.65 0.05 56,500
PINL Premier Insurance Limited 6.15 6.15 6.15 6.15 -0.35 1,000
UNIC United Insurance Company of Pakistan Limited 11.24 11.24 10.01 10.97 -0.03 13,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 25.79 25.80 25.65 25.75 0.04 237,000
AMBL Apna Microfinance Bank Limited 8.99 8.99 8.99 8.99 0.13 500
AHL Arif Habib Limited 45.56 48.00 45.25 47.33 0.60 26,000
EFGH EFG Hermes Pakistan Limited 17.00 17.00 16.02 16.80 -0.20 3,500
ESBL Escorts Investment Bank Limited 15.40 15.85 15.20 15.85 0.18 11,000
FCSC First Capital Securites Corporation Limited 1.79 1.92 1.79 1.89 0.18 290,500
FDIBL First Dawood Investment Bank Limited 2.75 2.75 2.55 2.72 0.05 139,500
FNEL First National Equities Limited 6.25 6.25 5.55 5.83 -0.04 6,000
ICIBL Invest Capital Investment Bank Limited 1.45 1.55 1.45 1.50 0.10 430,500
JSCL Jahangir Siddiqui Company Limited 13.50 14.30 13.50 14.01 0.61 110,500
PSX Pakistan Stock Exchange Limited 14.70 14.70 14.53 14.65 -0.03 14,500
PASL Pervez Ahmed Securities Limited 1.27 1.32 1.25 1.28 -0.05 328,000
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,606.00 1,606.00 1,605.00 1,605.50 -9.49 40
LEUL Leather Up Industries Limited 15.99 16.00 15.99 16.00 0.10 12,000
SRVI Service Industries Limited 750.55 800.00 750.55 800.00 30.00 150
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 122.75 122.75 122.75 122.75 0.00 200
ECOP Ecopack Limited 15.60 16.40 15.60 15.95 -0.01 66,000
GAMON Gammon Pakistan Limited 13.75 13.75 13.48 13.48 0.33 4,500
MACFL Macpac Films Limited 21.25 21.99 21.25 21.99 0.84 1,000
OML Olympia Mills Limited 8.45 8.45 8.25 8.25 -0.02 2,500
PACE Pace (Pakistan) Limited 2.99 3.02 2.80 2.88 -0.02 244,000
SHFA Shifa International Hospitals Limited 204.00 204.00 203.00 203.50 0.63 200
STPL Siddiqsons Tin Plate Limited 22.40 22.70 22.04 22.22 0.11 5,077,500
SPEL Synthetic Products Enterprises Limited 33.99 35.00 33.99 34.89 0.99 15,500
TPLP TPL Properties Limited 7.52 7.90 7.52 7.87 0.02 6,000
TRIPF Tri-Pack Films Limited 114.01 116.00 114.01 115.01 0.98 1,400
UDPL United Distributors Pakistan Limited 38.86 41.80 38.86 39.76 -1.14 3,000
MODARABAS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 7.60 8.06 7.60 7.72 -0.28 11,000
FECM First Elite Capital Modaraba 2.64 2.64 2.42 2.42 -0.22 1,500
FEM First Equity Modarba 4.01 4.01 3.85 3.92 -0.28 1,500
PAKMI First Pakistan Modarba 1.74 1.99 1.74 1.86 0.17 21,500
FPRM First Paramount Modaraba 5.30 5.30 5.30 5.30 0.00 5,000
PMI First Prudential Modarba 1.50 1.55 1.47 1.48 -0.02 613,500
FPJM First Punjab Modarba 4.39 4.39 4.39 4.39 0.69 500
ORIXM Orix Modaraba 17.00 17.00 17.00 17.00 0.10 5,000
UCAPM UNICAP Modarba 0.81 0.81 0.77 0.77 -0.13 4,000
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 1,299.00 1,303.00 1,285.00 1,299.50 0.59 4,280
OGDC Oil and Gas Development Company Limited 150.70 151.00 149.25 149.96 -0.13 1,233,800
POL Pakistan Oilfields Limited 478.00 478.00 472.00 474.39 -1.10 76,800
PPL Pakistan Petroleum Limited 189.50 191.90 188.51 189.78 0.49 1,747,000
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 435.00 435.00 424.85 428.95 -6.07 17,000
BPL Burshane LPG (Pakistan) Limited 33.50 34.39 33.50 34.39 0.88 1,000
HASCOL Hascol Petroleum Limited 158.21 159.50 156.00 157.05 -2.30 40,400
HTL Hi-Tech Lubricants Limited 54.22 54.50 54.00 54.03 -0.65 153,500
PSO Pakistan State Oil Company Limited 228.99 229.74 221.06 222.50 -5.73 890,700
SHEL Shell Pakistan Limited 308.90 308.90 294.79 298.99 -0.85 9,200
SNGP Sui Northern Gas Pipelines Limited 84.48 85.35 83.95 84.30 0.25 1,063,000
SSGC Sui Southern Gas Company Limited 24.55 24.85 24.45 24.53 -0.02 368,500
PAPER & BOARD (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 2.50 2.79 2.50 2.79 0.39 1,000
CPPL Cherat Packaging Limited. 169.00 169.00 166.50 167.06 -1.56 22,100
MERIT Merit Packaging Limited 22.00 22.00 21.07 21.96 0.96 2,500
PKGS Packages Limited 385.00 392.00 383.00 384.89 -3.36 16,300
RPL Roshan Packages Limited 21.30 21.50 21.30 21.47 0.07 6,500
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 706.29 706.29 680.50 687.34 -5.10 3,650
AGP AGP Limited 87.00 88.16 87.00 88.02 0.12 23,500
FEROZ Ferozsons Laboratories Limited 196.00 199.80 189.00 192.26 -3.35 193,900
GLAXO GlaxoSmithKline (Pakistan) Limited 145.00 145.40 140.90 141.49 -4.23 46,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 341.00 346.00 335.22 337.01 -2.86 4,300
HINOON Highnoon Laboratories Limited 312.00 315.00 307.81 308.11 -6.53 4,900
IBLHL IBL HealthCare Limited 51.50 51.50 51.50 51.50 0.91 500
MACTER Macter International Limited 122.00 123.00 122.00 122.71 -2.29 800
SAPL Sanofi-Aventis Pakistan Limited 825.00 825.00 825.00 825.00 10.00 50
SEARL The Searle Company Limited 271.00 271.99 262.00 269.16 0.96 1,044,300
WYETH Wyeth Pakistan Limited 1,021.00 1,080.00 1,021.00 1,065.02 5.02 80
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 28.70 28.97 28.70 28.85 0.05 4,500
HUBC Hub Power Company Limited 93.00 93.33 92.20 92.49 -0.90 798,500
KEL K-Electric Limited 6.52 6.60 6.45 6.53 0.02 2,258,500
KOHE Kohinoor Energy Limited 39.59 40.23 39.59 39.92 1.60 19,000
KOHP Kohinoor Power Company Limited 2.00 2.00 2.00 2.00 0.00 500
KAPCO Kot Addu Power Company Limited 51.85 52.00 51.50 51.90 0.03 192,500
LPL Lalpir Power Limited 15.75 16.00 15.75 16.00 0.00 204,500
NCPL Nishat Chunian Power Limited 22.39 22.39 22.10 22.10 0.08 3,500
NPL Nishat Power Limited 24.60 25.50 24.60 25.50 0.69 2,000
PKGP PAKGEN Power Limited 15.76 15.85 15.76 15.85 -0.05 60,500
SPWL Saif Power Limited 24.54 24.54 24.50 24.50 0.46 2,500
TSPL Tri-Star Power Limited 3.61 4.05 3.35 3.90 -0.24 113,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.61 11.75 11.61 11.74 0.09 1,634,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 125.10 126.90 123.75 124.79 -0.83 904,300
BYCO Byco Petroleum Pakistan Limited 9.61 9.80 9.61 9.77 0.05 289,000
NRL National Refinery Limited 221.20 225.00 213.50 215.03 -8.87 85,000
PRL Pakistan Refinery Limited 23.93 24.24 23.90 24.06 0.21 109,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 3.67 3.70 3.61 3.62 -0.08 18,500
AABS Al-Abbas Sugar Mills Limited 175.02 175.02 175.00 175.00 -2.81 1,300
ALNRS Al-Noor Sugar Mills Limited 42.89 42.89 42.89 42.89 2.04 500
ANSM Ansari Sugar Mills Limtied 10.00 10.00 9.61 9.83 0.01 18,000
CHAS Chashma Sugar Mills Limited. 41.01 42.00 41.00 41.24 -0.88 4,500
DWSM Dewan Sugar Mills Limited 5.65 5.65 5.65 5.65 0.35 500
FRSM Faran Sugar Mills Limited 64.40 64.40 64.00 64.00 -0.10 5,500
HAL Habib-ADM Limited 34.67 34.67 34.67 34.67 -1.82 1,000
HWQS Haseeb Waqas Sugar Mills Limited 4.21 4.21 4.20 4.20 -0.14 5,000
HSM Husein Sugar Mills Limited 19.21 20.50 19.21 20.20 0.20 3,500
IMSL Imperial Sugar Limited 20.70 20.70 20.70 20.70 -0.04 1,000
JDWS J.D.W. Sugar Mills Limited 299.98 305.00 299.98 303.62 8.62 400
JSML Jauharabad Sugar Mills Limited 40.12 40.12 39.99 40.06 0.51 1,000
SKRS Sakrand Sugar Mills Limited 24.10 24.10 23.30 23.57 -0.53 60,000
SML Shakarganj Limited 68.00 72.00 68.00 71.97 0.52 2,500
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
IBFL Ibrahim Fibre Limited 65.11 65.11 65.11 65.11 0.01 1,000
TRPOL Tri-Star Polyester Limited 13.51 13.66 13.35 13.48 0.00 177,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 76.00 76.00 74.00 74.02 -1.45 39,000
HUMNL Hum Network Limited 5.01 5.05 5.01 5.02 -0.08 11,500
MDTL Media Times Limited 1.41 1.45 1.41 1.42 -0.01 88,000
NETSOL NetSol Technologies Limited 84.10 86.20 84.10 84.76 0.33 403,200
PTC Pakistan Telecommunication Company Limited 10.12 10.20 10.05 10.13 0.07 214,000
SYS Systems Limited 102.00 102.00 101.50 101.83 -1.14 500
TELE Telecard Limited 1.50 1.50 1.46 1.50 0.01 41,000
TPL TPL Corp Limited 6.08 6.08 5.95 5.99 -0.02 173,000
TRG TRG Pakistan Limited 27.10 27.35 26.80 27.05 0.11 2,523,500
WTL WorldCall Telecom Limited 1.59 1.59 1.53 1.54 -0.01 709,000
TEXTILE COMPOSITE (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 14.70 14.95 14.60 14.82 0.13 719,000
BTL Blessed Textile Mills Limited 270.00 274.90 270.00 274.90 -0.10 1,200
CRTM Crescent Textile Mills Limited 25.51 25.51 25.50 25.50 -0.06 4,500
FML Feroze 1888 Mills Limited 90.00 90.92 89.20 90.40 0.29 11,000
GATM Gul Ahmed Textile Mills Limited 58.00 58.25 57.51 57.77 -0.12 201,000
HAEL Hala Enterprises Limited 8.70 9.29 8.70 9.07 0.07 2,000
JUBS Jubilee Spinning and Weaving Mills Limited 4.11 4.30 4.10 4.30 -0.15 2,500
KOIL Kohinoor Industries Limited 4.30 4.30 4.30 4.30 -0.03 500
MTIL Mian Textile Industries Limited 3.01 3.49 3.01 3.40 0.25 26,500
MUBT Mubarak Textile Mills Limited 9.25 9.25 7.35 7.35 -1.00 14,500
NCL Nishat Chunian Limited 56.80 57.60 56.53 57.09 0.35 602,500
NML Nishat Mills Limited 143.64 144.47 142.00 142.33 -0.69 60,900
REWM Reliance Weaving Mills Limited 29.80 30.47 29.60 30.12 -0.58 11,000
SURC Suraj Cotton Mills Limited 130.00 130.00 130.00 130.00 1.94 1,200
TEXTILE SPINNING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.08 1.11 1.03 1.09 0.00 178,000
ASTM Asim Textile Mills Limited 8.15 8.95 8.00 8.27 0.17 57,500
BILF Bilal Fibres Limited 1.72 1.72 1.57 1.66 0.04 43,500
CWSM Chakwal Spinning Mills Limited 2.79 2.80 2.79 2.80 0.16 1,000
CTM Colony Textile Mills Limited 4.00 4.00 4.00 4.00 0.00 500
DSIL D.S. Industires Limited 3.15 3.16 3.01 3.05 0.04 156,500
DFSM Dewan Farooque Spinning Mills Limited 2.29 2.35 2.29 2.35 0.17 1,000
DKTM Dewan Khalid Textile Mills Limited 3.00 3.00 2.70 2.70 -0.28 2,000
GADT Gadoon Textile Mills Limited 260.00 262.00 259.51 260.00 0.60 2,700
HIRAT Hira Textile Mills Limited 4.95 5.05 4.95 5.00 -0.05 36,000
KOSM Kohinoor Spinning Mills Limited 2.47 2.58 2.45 2.50 0.05 789,000
RUBY Ruby Textile Mills Limited 7.21 7.29 6.76 7.05 -0.71 22,500
SAIF Saif Textile Mills Limited 18.06 18.65 18.06 18.49 -0.02 23,500
SSML Saritow Spinning Mills Limited 5.40 5.40 5.40 5.40 0.40 12,000
TEXTILE WEAVING (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
YOUW Yousuf Weaving Mills Limited 3.22 3.34 3.20 3.26 0.10 57,000
ZTL Zephyr Textile Limited 10.11 10.11 10.00 10.04 0.04 1,500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 319.00 319.00 318.01 318.01 -0.99 200
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.29 7.29 7.05 7.10 -0.07 1,096,500
PIBTL Pakistan International Bulk Terminal Limited 12.35 12.38 12.10 12.24 -0.03 2,363,000
PICT Pakistan International Container Terminal Limited 220.00 220.00 220.00 220.00 0.00 200
PNSC Pakistan National Shipping Corporation Limited 63.02 63.02 61.51 61.86 -1.14 27,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 37.99 38.72 37.99 38.72 1.84 27,500
UNITY Unity Foods Limited 23.00 23.48 22.85 23.26 0.42 2,041,000
FUTURE CONTRACTS (Number of traded companies in sector: 47)
Symbol Company Name Open High Low Close Change Volume
LUCK-FEB   489.00 494.00 484.14 486.65 -2.47 225,000
SSGC-FEB   24.80 24.91 24.50 24.61 -0.07 115,000
EPCL-FEB   37.66 37.70 37.18 37.50 -0.09 668,000
STPL-FEB   22.39 22.64 22.01 22.25 0.07 636,000
HUBC-FEB   93.02 93.02 92.84 92.84 -0.81 2,000
NML-FEB   144.50 144.50 143.00 143.16 -0.34 9,500
PPL-FEB   189.05 192.00 189.05 190.26 0.53 88,000
BYCO-FEB   9.72 9.81 9.70 9.80 0.06 63,500
DGKC-FEB   96.36 98.40 96.12 97.62 1.26 3,345,000
GATM-FEB   58.00 58.10 57.56 57.79 -0.06 25,000
PSO-FEB   229.00 230.00 222.50 223.50 -5.61 384,500
FFC-FEB   108.93 108.93 107.00 107.85 -1.11 22,000
KEL-FEB   6.60 6.60 6.48 6.53 0.00 366,500
NBP-FEB   46.00 46.66 45.80 46.44 0.67 143,000
ISL-FEB   71.20 71.40 69.90 70.78 -0.23 484,000
FABL-FEB   24.80 24.80 24.80 24.80 -0.07 1,000
EFERT-FEB   75.50 76.00 75.30 75.81 0.25 33,000
OGDC-FEB   150.99 151.50 149.96 150.27 -0.38 186,000
ENGRO-FEB   329.00 332.00 326.99 329.13 -0.12 49,000
TRG-FEB   27.07 27.40 26.86 27.14 0.15 3,440,500
DOL-FEB   27.98 27.98 26.90 27.08 -0.49 1,971,500
STCL-FEB   16.46 16.50 16.00 16.11 -0.35 202,500
BAFL-FEB   48.00 48.10 48.00 48.03 -0.97 3,000
POWER-FEB   8.15 8.36 8.15 8.30 0.07 279,000
MLCF-FEB   47.66 48.15 46.85 47.57 0.21 1,434,500
PIBTL-FEB   12.37 12.40 12.16 12.25 -0.04 1,014,000
LOTCHEM-FEB   16.70 16.80 16.10 16.33 -0.39 3,367,500
CHCC-FEB   75.97 78.19 75.00 76.57 0.52 148,500
KAPCO-FEB   52.00 52.00 52.00 52.00 0.30 500
BOP-FEB   13.22 13.65 13.22 13.59 0.23 1,675,500
FFBL-FEB   42.17 42.17 41.81 41.91 -0.39 2,000
PAEL-FEB   26.42 26.90 26.42 26.76 0.19 2,699,500
UBL-FEB   147.10 154.25 147.10 153.95 3.34 209,500
PRL-FEB   24.02 24.49 24.00 24.18 -0.02 46,000
PIOC-FEB   46.19 46.20 45.00 45.46 -0.07 130,000
POL-FEB   478.50 478.50 474.50 474.50 -1.51 2,000
FCCL-FEB   22.59 22.90 22.46 22.68 0.09 486,000
UNITY-FEB   23.00 23.50 22.90 23.33 0.47 2,514,000
ASL-FEB   11.15 11.30 11.10 11.12 -0.09 78,500
EFOODS-FEB   86.00 87.25 85.35 85.75 0.04 124,000
HBL-FEB   142.00 142.50 140.55 141.44 0.06 91,500
SEARL-FEB   271.00 272.25 262.75 269.49 0.79 604,000
AKBL-FEB   23.10 23.35 23.10 23.27 -0.63 9,000
ATRL-FEB   125.99 127.25 124.26 125.36 -1.01 779,500
FFL-FEB   34.00 34.00 33.52 33.69 -0.10 719,500
NCL-FEB   57.00 57.70 56.80 57.21 0.43 253,500
SNGP-FEB   84.50 85.55 84.00 84.65 0.32 432,000

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