ksestocks.com logo
  ·  LCCI flays hike in electricity, gas tariffs·  Soybeans set for 5th week of gains on strong demand, Brazil dryness·  Jack Ma: Stop looking to manufacturing growth for jobs·  Malaysian palm oil price erases gains on weaker soyoil, profit taking·  Mastercard-Inov8 boost cashless payments·  Most new schools, colleges built in KP are for girls·  Police chalk out foolproof security plan for Muharram·  Zardari had Benazir murdered, says Musharraf·  4 martyred as India shells Sialkot villages·  Surrender before law now, Qadri advises CM·  Senate suspends Switzerland friendship group·  Kim hits back at Trump as US ramps up N. Korea sanctions·  Nuclear agenda in Africa under spotlight, as Rosatom launches wind energy firm·  Full text of PM Shahid Khaqan Abbasi speech at UNGA·  Saudi-Pak relations Friday, September 22, 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 September 21, 2017.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 43,338.68 43,386.73 42,701.88 42,775.04 -571.99 82,281,240
KSE-30 KSE-30 Index 22,254.40 22,318.50 21,860.99 21,909.35 -356.47 52,674,760
KSE-ALL KSE All Share Index 30,782.06 30,807.05 30,416.90 30,443.73 -328.22 165,709,260
KSE-MI30 KSE Meezan Index 73,135.74 73,389.03 71,942.25 72,147.07 -945.18 45,789,920
KSE-MIALL KSE-MIALL 21,529.19 21,588.35 21,266.19 21,303.23 -210.13 68,315,190
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 578.90 585.00 566.00 579.44 7.71 28,700
ATLH Atlas Honda Limited 520.01 520.01 520.01 520.01 -4.39 400
DFML Dewan Farooque Motors Limited 37.79 38.75 37.35 37.73 0.19 3,539,000
GHNL Ghandara Nissan Limited 196.99 196.99 190.00 190.44 -8.33 153,100
GHNI Ghandhara Industries Limited 511.11 516.00 499.00 501.00 -22.14 60,000
GAIL Ghani Automobile Industries Limited 10.40 10.45 10.07 10.13 -0.33 220,000
HINO HinoPak Motors Limited 1,081.00 1,095.00 1,075.00 1,091.83 -5.17 800
HCAR Honda Atlas Cars (Pakistan) Limited 539.00 548.65 512.01 518.47 -18.46 294,600
INDU Indus Motor Company Limited 1,755.00 1,774.99 1,736.00 1,738.45 -32.91 7,680
MTL Millat Tractors Limited 1,248.50 1,250.00 1,241.00 1,243.13 -10.62 5,560
PSMC Pak Suzuki Motor Company Limited 458.01 468.00 448.00 458.36 2.77 178,450
SAZEW Sazgar Engineering Works Limited 174.01 176.00 170.00 172.61 -4.35 27,300
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 700.00 700.25 700.00 700.00 0.00 1,700
BWHL Baluchistan Wheels Limited 129.00 129.00 125.02 125.02 -3.71 800
EXIDE Exide Pakistan Limited 550.00 550.00 550.00 550.00 0.00 300
GTYR General Tyre and Rubber Co. of Pakistan Limited 193.50 201.85 182.70 185.31 -6.93 2,680,700
LOADS Loads Limited 36.40 37.00 36.00 36.13 -0.32 290,000
THALL Thal Limited 567.00 569.90 566.00 568.76 -1.16 3,600
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 22.50 22.59 22.50 22.55 0.92 1,000
PAEL Pak Elektron Limited 76.01 78.12 75.25 75.74 -0.30 7,591,900
PCAL Pakistan Cables Limited 255.00 255.00 254.99 255.00 0.00 1,200
SIEM Siemens Pakistan Engineering Co. Limited 750.00 750.00 731.00 739.50 -6.17 300
SING Singer Pakistan Limited 48.09 48.19 47.00 47.03 -1.02 151,500
TPL TPL Trakker Limited 9.06 9.25 9.00 9.07 -0.15 782,500
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 201.50 207.90 201.50 202.82 1.55 146,100
BWCL Bestway Cement Limited 165.01 169.80 165.01 166.93 -4.33 16,400
CHCC Cherat Cement Company Limited 130.00 132.50 129.01 129.11 -1.97 110,100
DGKC D.G. Khan Cement Company Limited 154.90 154.90 151.45 151.96 -1.77 1,010,600
DCL Dewan Cement Limited 17.80 17.80 17.05 17.15 -0.43 667,500
FCCL Fauji Cement Company Limited 34.91 35.00 34.31 34.48 -0.73 753,500
FECTC Fecto Cement Limited 88.00 89.00 87.00 89.00 0.85 1,400
FLYNG Flying Cement Company Limited 19.26 19.49 19.26 19.30 -0.24 38,000
GWLC Gharibwal Cement Limited 35.31 35.90 35.25 35.43 -0.46 65,000
JVDC Javedan Corporation Limited 43.75 43.75 43.05 43.50 -0.88 20,000
KOHC Kohat Cement Limited 160.00 162.40 156.80 157.77 -1.68 89,700
LUCK Lucky Cement Limited 599.00 599.97 590.35 595.68 -3.91 50,150
MLCF Maple Leaf Cement Factory Limited 89.15 89.15 88.00 88.39 -0.57 489,300
PIOC Pioneer Cement Limited 92.15 93.00 90.00 90.20 -2.38 35,800
POWER Power Cement Limited 10.90 10.90 10.60 10.74 -0.07 1,323,500
SMCPL Safe Mix Concrete Limited 9.72 9.72 9.32 9.49 -0.05 195,000
THCCL Thatta Cement Company Limited 29.35 29.58 28.90 28.99 -0.23 133,500
CHEMICAL (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.98 8.98 8.50 8.50 -0.25 10,000
AKZO Akzo Nobel Pakistan Limited 190.50 190.50 187.05 187.33 -2.85 2,600
ARPL Archroma Pakistan Limited 640.01 640.01 638.01 639.21 -0.73 300
BERG Berger Paints Pakistan Limited 182.50 185.00 181.50 184.50 -0.78 4,400
BIFO Biafo Industries Limited 236.50 236.50 236.50 236.50 0.00 1,000
DAAG Data Agro Limited 17.50 18.40 17.50 18.40 0.34 1,000
DOL Descon Oxychem Limited 15.50 16.25 15.50 15.79 -0.40 214,500
DYNO Dynea Pakistan Limited 75.57 75.75 74.00 74.17 -2.82 12,200
EPCL Engro Polymer and Chemicals Limited 32.50 33.98 32.50 33.01 0.54 9,937,000
GGL Ghani Gases Limited 22.45 22.60 22.20 22.28 -0.52 79,000
ICI I.C.I. Pakistan Limited 876.00 907.00 875.00 889.51 -10.46 1,860
ICL Ittehad Chemical Limited 30.99 30.99 29.31 29.52 -1.01 279,500
LINDE Linde Pakistan Limited 273.00 282.39 270.02 282.39 13.44 146,800
LOTCHEM Lotte Chemical Pakistan Limited 8.61 8.62 8.36 8.41 -0.20 1,562,000
NICL Nimir Industrial Chemicals Limited 51.25 53.00 49.40 49.97 -2.03 14,000
NRSL Nimir Resins Limited 8.30 8.30 8.01 8.07 -0.26 141,000
PPVC Pakistan PVC Limited 7.80 7.80 7.80 7.80 -0.16 1,000
SITC Sitara Chemical Industries Limited 409.00 410.00 409.00 410.00 0.32 1,300
SPL Sitara Peroxide Limited 29.35 29.35 28.00 28.03 -1.02 41,500
WAHN Wah Noble Chemicals Limited 213.11 224.95 213.11 216.00 -6.45 5,800
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 13.30 13.30 12.25 12.58 -0.43 2,283,500
PGF PICIC Growth Fund 28.52 28.75 28.40 28.40 -0.20 563,000
PIF PICIC Investment Fund 13.00 13.00 13.00 13.00 0.00 32,000
TSMF Tri-Star Mutual Fund Limited 6.70 7.99 6.70 6.94 -0.40 6,500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 94.00 94.00 90.00 90.00 -1.00 136,000
AKBL Askari Bank Limited 19.70 19.75 19.29 19.31 -0.50 505,000
BAFL Bank Al-Falah Limited 42.25 42.75 42.00 42.47 0.19 2,676,500
BAHL Bank Al-Habib Limited 58.06 59.00 58.00 58.62 -0.86 25,000
BOK Bank Of Khyber Limited 12.76 12.90 12.76 12.90 0.30 7,500
BOP Bank Of Punjab Limited 9.75 9.80 9.61 9.64 -0.15 3,888,000
BIPL Bankislami Pakistan Limited 12.55 12.55 12.50 12.50 -0.20 11,000
FABL Faysal Bank Limited 22.35 23.50 22.35 22.92 0.11 102,500
HBL Habib Bank Limited 187.01 188.00 184.00 184.82 -3.78 1,437,000
JSBL JS Bank Limited 8.88 8.88 8.00 8.10 0.00 51,500
MCB MCB Bank Limited 216.41 218.79 210.00 211.05 -6.53 477,800
MEBLR Meezan Bank (R) 23.00 23.25 23.00 23.00 0.00 9,000
MEBL Meezan Bank Limited 73.26 73.50 72.50 72.83 -1.13 215,000
NBP National Bank Of Pakistan 59.40 59.61 57.00 57.65 -2.34 1,305,500
SBL Samba Bank Limited 6.76 6.76 6.76 6.76 -0.30 1,500
SILK Silkbank Limited 1.52 1.55 1.50 1.51 0.00 396,500
SNBL Soneri Bank Limited 14.00 14.50 13.61 14.28 0.30 77,500
SMBL Summit Bank Limited 3.16 3.68 3.15 3.46 0.22 1,601,500
UBL United Bank Limited 191.11 193.50 189.00 190.17 -2.90 481,300
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 19.61 19.61 19.14 19.23 -0.43 3,429,500
ASTL Amreli Steels Ltd. 105.50 106.50 103.50 103.99 -2.07 209,200
BCL Bolan Casting Limited 120.00 120.90 116.21 116.34 -2.97 15,000
CSAP Crescent Steel & Allied Products Limited 170.00 170.01 165.00 167.60 -2.23 125,700
DADX Dadex Eternit Limited 76.00 76.00 76.00 76.00 -10.30 500
DSL Dost Steels Limited 12.71 12.74 12.20 12.27 -0.40 4,465,500
DKL Drekkar Kingsway Limited 7.35 7.35 7.20 7.20 -0.05 5,500
HSPI Huffaz Seamless Pipe Industries Limited 34.80 35.45 33.50 33.63 -0.64 29,000
INIL International Industries Limited 306.00 310.00 303.26 306.27 -3.18 29,800
ISL International Steels Limited 127.10 127.50 122.50 123.13 -4.40 1,491,100
ITTEFAQ Ittefaq Iron Industries Limited 26.20 26.44 25.50 25.81 -0.24 65,500
KSBP K.S.B. Pumps Co. Limited 314.00 314.00 314.00 314.00 3.90 100
MUGHAL Mughal Iron and Steel Industries Limited 62.01 62.20 59.54 59.76 -2.91 598,000
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 38.00 38.25 37.75 38.08 0.14 157,000
DAWH Dawood Hercules Corporation Limited 121.00 124.49 119.25 120.66 -2.28 38,500
ENGRO Engro Corporation Limited 320.10 321.95 310.25 313.96 -7.62 439,900
EFERT Engro Fertilizers Limited 61.50 62.51 60.45 60.69 -1.36 2,225,000
FATIMA Fatima Fertilizer Company Limited 29.95 30.50 29.95 30.02 -0.26 51,000
FFBL Fauji Fertilizer Bin Qasim Limited 36.76 37.29 35.50 35.69 -1.36 797,500
FFC Fauji Fertilizer Company Limited 81.60 84.73 80.00 81.25 -0.35 3,309,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 30.24 30.25 29.90 30.10 0.09 146,500
CLOV Clover Pakistan Limited 55.00 55.00 53.03 53.50 -0.11 134,500
EFOODS Engro Foods Limited 98.90 99.00 96.00 96.53 -1.89 177,800
FFL Fauji Foods Limited 28.68 28.68 28.68 28.68 1.36 33,000
FFLNV Fauji Foods Limited Non Voting 24.92 24.92 24.56 24.92 1.18 203,000
MUREB Murree Brewery Company Limited 782.20 805.00 782.20 804.95 1.66 200
NATF National Foods Limited 352.00 352.00 349.00 350.00 -4.98 5,500
NESTLE Nestle Pakistan Limited 13,000.00 13,000.00 12,899.99 12,899.99 -100.01 40
QUICE Quice Food Limited 6.90 6.90 6.67 6.67 -0.19 166,000
SHEZ Shezan International Limited 405.49 405.49 405.49 405.49 5.49 100
TREET Treet Corporation Limited 51.26 51.66 50.20 50.45 -1.21 807,000
ZIL ZIL Limited 88.11 90.00 88.00 88.67 -0.99 3,900
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 13.48 13.97 13.20 13.33 -0.30 799,500
GHGL Ghani Glass Limited 70.75 70.75 70.00 70.05 -0.45 32,000
GGGL Ghani Global Glass Limited 17.20 17.48 17.00 17.05 -0.54 73,000
GVGL Ghani Value Glass Limited 18.30 18.30 18.25 18.26 -0.49 5,500
STCL Shabbir Tiles and Ceramics Limited 13.66 13.75 13.10 13.22 -0.58 317,000
TGL Tariq Glass Industries Limited 102.00 102.95 101.51 102.87 0.52 15,900
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 62.01 62.50 61.90 62.00 -0.18 178,000
AGIC Askari General Inusrance Company Limited 26.05 26.05 26.05 26.05 -0.36 12,000
ATIL Atlas Insurance Limited 67.51 67.51 67.00 67.25 -1.70 12,500
CSIL Crescent Star Insurance Company Limited 6.18 6.25 6.02 6.06 -0.10 633,500
CYAN Cyan Limited 43.22 43.55 43.22 43.30 -0.70 3,000
EWLA East West Life Assurance Company Limited 17.35 17.35 17.35 17.35 0.00 1,000
EFUG EFU General Insurance Limited 157.00 157.00 157.00 157.00 0.00 300
EFUL EFU Life Assurance Limited 259.00 259.00 253.00 254.65 -3.88 17,700
HICL Habib Insurance Company Limited 15.00 15.00 14.80 15.00 0.05 6,500
IGIIL IGI Insurance Limited 325.00 325.00 314.99 315.00 -5.03 18,300
JGICL Jubilee General Insurance Company Limited 90.00 90.00 90.00 90.00 0.00 500
JLICL Jubilee Life Insurance Company Limited 700.50 710.00 700.00 700.16 -9.84 26,000
PKGI Pakistan General Insurance Company Limited 7.95 8.61 7.90 8.19 0.58 38,000
PAKRI Pakistan Reinsurance Company Limited 47.98 47.98 46.05 46.50 -0.49 8,000
PIL PICIC Insurance Limited 4.19 4.19 4.00 4.01 -0.08 54,000
PINL Premier Insurance Limited 10.20 10.20 10.00 10.00 -0.50 2,000
RICL Reliance Insurance Company Limited 9.20 9.20 8.70 8.95 -0.10 6,500
UNIC United Insurance Company of Pakistan Limited 16.00 16.41 16.00 16.41 -0.01 5,500
UVIC Universal Insurance Company Limited 13.50 13.50 13.50 13.50 -1.15 2,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AMBL Apna Microfinance Bank Limited 5.54 5.54 5.54 5.54 -0.30 500
AHL Arif Habib Limited 59.50 59.50 58.60 58.81 -0.99 33,500
BIPLS BIPL Securities Limited 9.49 9.55 9.49 9.51 -0.98 2,000
DEL Dawood Equities Limited 6.06 6.21 6.06 6.21 -0.54 5,500
EFGH EFG Hermes Pakistan Limited 74.01 74.01 74.00 74.00 -3.09 500
ESBL Escorts Investment Bank Limited 18.00 18.01 17.52 17.52 -1.00 161,500
FCSC First Capital Securites Corporation Limited 3.87 3.88 3.48 3.50 -0.24 461,000
FDIBL First Dawood Investment Bank Limited 3.05 3.07 3.02 3.07 -0.02 47,500
FNEL First National Equities Limited 9.00 9.20 8.60 8.75 -0.27 45,000
IGIBL IGI Investment Bank Limited 3.10 3.10 3.10 3.10 0.00 1,000
ICIBL Invest Capital Investment Bank Limited 2.14 2.21 2.14 2.15 0.02 47,500
JSCL Jahangir Siddiqui Company Limited 24.94 25.98 24.25 24.46 -0.64 2,510,500
JSIL JS Investments Limited 12.41 12.41 12.41 12.41 -0.08 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 24.97 24.97 24.70 24.70 0.40 1,000
NEXT Next Capital Limited 17.00 17.00 16.50 16.93 -0.18 127,500
PSX Pakistan Stock Exchange Limited 21.00 21.25 20.90 21.00 -0.05 79,500
PASL Pervez Ahmed Securities Limited 1.90 2.19 1.85 2.02 0.16 7,616,500
TRIBL Trust Investment Bank Limited 2.80 2.90 2.79 2.84 0.13 54,000
JUTE (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
CJPL Crescent Jute Proudcts Limited 5.20 5.30 5.02 5.15 -0.07 17,000
LEASING COMPANIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 10.25 10.25 10.25 10.25 0.08 1,000
OLPL Orix Leasing Pakistan Limited 41.00 41.10 40.50 40.61 -0.39 80,000
SPLC Saudi Pak Leasing Company Limited 2.05 2.20 2.05 2.20 0.00 5,000
SLCL Security Leasing Corporation Limited 6.00 7.00 5.55 6.41 0.41 367,000
SLL SME Leasing Limited 3.29 3.30 3.29 3.30 0.06 7,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 2,900.00 2,950.00 2,900.00 2,950.00 -49.94 100
LEUL Leather Up Industries Limited 19.00 19.00 18.26 18.26 -0.60 2,000
SRVI Service Industries Limited 901.00 918.00 900.00 910.01 10.01 6,640
MISCELLANEOUS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 134.14 134.14 134.14 134.14 0.00 100
AKGL Al-Khair Gadoon Limited 10.00 10.99 10.00 10.00 -0.32 2,000
ECOP Ecopack Limited 28.90 29.50 28.90 29.01 -0.01 73,000
GAMON Gammon Pakistan Limited 28.50 28.50 27.39 27.42 -1.41 21,500
HADC Haydary Construction Company Limited 13.99 14.00 12.60 12.85 -0.66 91,500
MACFL Macpac Films Limited 25.65 25.70 24.51 24.89 -0.29 133,500
MACFLR Macpac Films(R) 10.01 10.68 8.76 9.45 -0.23 241,500
PACE Pace (Pakistan) Limited 7.12 7.34 6.90 6.99 -0.20 1,857,000
PHDL Pakistan Hotels Developers Limited 102.35 102.35 102.35 102.35 4.35 500
SHFA Shifa International Hospitals Limited 270.00 270.00 267.00 269.00 -3.94 400
STPL Siddiqsons Tin Plate Limited 26.95 27.48 26.00 26.18 -1.10 504,500
SPEL Synthetic Products Enterprises Limited 64.01 64.01 64.01 64.01 -1.24 500
TPLPL TPL Properties Limited 10.00 10.00 10.00 10.00 0.00 3,500
TRIPF Tri-Pack Films Limited 170.00 170.00 165.00 165.41 -4.21 2,400
UDPL United Distributors Pakistan Limited 66.00 68.79 66.00 66.03 0.51 70,500
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 22.50 22.50 22.50 22.50 0.00 1,000
BFMOD B.F. Modaraba 9.00 9.00 9.00 9.00 -0.99 500
BRR B.R.R. Guardian Modaraba 9.25 9.50 9.25 9.50 0.29 127,500
CSM Crescent Standard Modaraba 3.55 3.65 3.55 3.65 0.18 10,500
FANM First Al-Noor Modarba 3.95 3.95 3.91 3.91 0.01 2,000
FECM First Elite Capital Modaraba 3.42 3.42 3.38 3.40 0.00 48,000
FFLM First Fidelity Leasing Modaraba 4.15 4.16 4.11 4.15 -0.02 229,000
FHAM First Habib Modarba Limited 11.50 11.50 11.16 11.16 -0.24 7,000
FNBM First National Bank Modarba 2.78 2.78 2.64 2.65 0.02 17,500
PAKMI First Pakistan Modarba 2.80 2.80 2.60 2.80 -0.08 16,500
PMI First Prudential Modarba 2.17 2.18 2.11 2.18 0.02 21,500
FPJM First Punjab Modarba 6.99 6.99 6.00 6.00 -0.65 2,000
FUDLM First UDL Modarba 29.55 30.75 29.55 29.55 -0.20 4,500
ORIXM Orix Modaraba 22.01 22.20 21.40 21.40 -3.09 39,000
UCAPM UNICAP Modarba 2.67 2.67 2.67 2.67 -0.10 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 1,559.00 1,561.00 1,536.52 1,547.50 -14.50 1,460
OGDC Oil and Gas Development Company Limited 151.40 153.50 149.50 150.09 -0.97 983,700
POL Pakistan Oilfields Limited 506.00 509.60 494.00 496.84 -8.70 182,650
PPL Pakistan Petroleum Limited 178.11 180.00 176.50 176.88 -2.25 1,579,800
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 634.99 634.99 624.00 624.99 -6.72 26,100
HASCOL Hascol Petroleum Limited 290.00 290.00 282.10 283.60 -4.31 29,200
HTL Hi-Tech Lubricants Limited 102.00 102.00 99.50 99.81 -2.54 36,300
PSO Pakistan State Oil Company Limited 460.00 460.51 448.70 450.49 -8.82 1,560,100
SHEL Shell Pakistan Limited 419.00 419.00 408.00 409.87 -8.25 9,400
SNGP Sui Northern Gas Pipelines Limited 142.70 145.30 140.10 141.14 -1.96 2,142,700
SSGC Sui Southern Gas Company Limited 38.91 39.98 38.26 38.52 -0.07 11,233,000
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 8.00 8.00 8.00 8.00 -0.21 500
CEPB Century Paper and Board Mills Limited 68.60 69.00 68.00 68.90 1.80 4,000
CPPL Cherat Packaging Limited. 199.10 199.21 199.00 199.00 -0.89 6,100
MERIT Merit Packaging Limited 20.99 21.99 20.16 20.34 -0.88 56,000
PKGS Packages Limited 600.11 604.98 595.00 598.83 -1.16 33,900
PPP Pakistan Paper Prouducts Limited 104.75 107.44 104.75 106.43 3.91 3,900
RPL Roshan Packages Limited 53.31 54.00 53.25 53.34 -0.64 59,000
SEPL Security Paper Limited 133.00 135.45 133.00 134.20 -0.55 4,600
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 795.00 795.00 795.00 795.00 -4.98 50
FEROZ Ferozsons Laboratories Limited 278.01 282.00 272.10 272.91 -6.69 34,700
GLAXO GlaxoSmithKline (Pakistan) Limited 190.11 196.90 184.00 185.47 -3.84 137,400
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 219.99 228.97 218.01 228.82 10.75 239,800
HINOON Highnoon Laboratories Limited 476.89 480.50 450.01 467.08 0.64 19,050
IBLHL IBL HealthCare Limited 115.00 120.39 115.00 120.04 5.38 30,300
OTSU Otsuka Pakistan Limited 223.00 223.00 222.30 222.30 -11.70 2,000
SAPL Sanofi-Aventis Pakistan Limited 1,850.00 1,851.00 1,800.00 1,802.89 -50.36 500
SEARL The Searle Company Limited 388.50 390.00 384.00 384.66 -2.39 46,750
WYETH Wyeth Pakistan Limited 2,150.00 2,199.00 2,150.00 2,174.50 -26.75 80
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 44.60 44.60 44.18 44.40 -2.10 36,000
AEL Arshad Energy Limited 12.60 12.60 12.60 12.60 -0.40 500
EPQL Engro Powergen Qadirpur Limited 33.95 34.70 33.91 34.62 0.35 68,000
HUBC Hub Power Company Limited 116.00 116.50 114.50 115.14 -0.84 460,500
JPGL Japan Power Generation Limited 4.20 4.20 3.85 3.91 -0.15 346,000
KEL K-Electric Limited 6.23 6.45 6.20 6.24 0.08 12,527,000
KOHE Kohinoor Energy Limited 46.70 46.90 46.50 46.90 0.23 35,000
KAPCO Kot Addu Power Company Limited 77.11 77.40 76.30 76.57 -0.81 236,500
LPL Lalpir Power Limited 21.84 21.84 21.48 21.52 0.02 721,000
NCPL Nishat Chunian Power Limited 42.00 42.50 41.50 42.01 0.00 145,500
NPL Nishat Power Limited 45.75 46.40 45.70 45.98 0.06 68,500
PKGP PAKGEN Power Limited 21.33 21.74 21.33 21.50 0.17 197,000
SPWL Saif Power Limited 31.50 31.75 31.45 31.75 0.00 225,500
SEL Sitara Energy Limited 31.25 31.25 31.25 31.25 -1.64 2,000
TSPL Tri-Star Power Limited 8.50 8.98 8.50 8.70 -0.05 18,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.86 10.99 10.86 10.90 -0.08 70,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 422.00 424.42 408.25 411.53 -11.72 1,623,900
BYCO Byco Petroleum Pakistan Limited 18.05 18.25 17.91 17.99 -0.13 854,500
NRL National Refinery Limited 674.99 696.00 665.00 675.76 3.85 479,850
PRL Pakistan Refinery Limited 50.51 50.70 49.70 49.87 -0.74 269,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ADAMS Adam Sugar Mills Limited 37.90 38.70 37.90 38.65 0.23 6,000
AABS Al-Abbas Sugar Mills Limited 173.00 173.01 172.91 172.99 -9.01 1,300
ANSM Ansari Sugar Mills Limtied 14.51 14.52 14.50 14.50 -0.25 18,500
BAFS Baba Farid Sugar Mills Limited 47.00 47.00 47.00 47.00 -0.80 500
CHAS Chashma Sugar Mills Limited. 62.00 62.00 61.52 61.93 -0.10 6,000
DWSM Dewan Sugar Mills Limited 8.15 8.38 8.08 8.22 0.08 121,500
FRSM Faran Sugar Mills Limited 77.98 78.00 75.50 78.00 1.00 3,500
HABSM Habib Sugar Mills Limited 41.02 41.50 41.00 41.18 -0.82 31,000
HAL Habib-ADM Limited 21.00 21.37 21.00 21.24 -0.26 2,000
HWQS Haseeb Waqas Sugar Mills Limited 7.20 7.21 7.05 7.09 -0.19 16,000
HSM Husein Sugar Mills Limited 38.20 38.50 37.82 37.99 -0.21 7,000
IMSL Imperial Sugar Limited 30.37 31.20 29.82 30.00 -1.36 12,500
MRNS Mehran Sugar Mills Limited 126.79 126.96 126.79 126.96 6.04 2,600
MIRKS Mirpurkhas Sugar Mills Limited 148.00 148.00 148.00 148.00 0.00 100
MZSM Mirza Sugar Mills Limited 6.62 6.75 6.61 6.62 -0.13 12,000
NONS Noon Sugar Mills Limited 81.15 83.30 81.15 83.29 -1.38 700
SKRS Sakrand Sugar Mills Limited 17.50 17.90 17.50 17.53 -0.40 27,000
SHSML Shahmurad Sugar Mills Limited 39.00 39.00 38.05 38.10 -1.08 6,500
SML Shakarganj Limited 89.89 89.89 86.21 86.33 -1.94 5,900
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 3.61 3.67 3.55 3.64 0.03 423,000
IBFL Ibrahim Fibre Limited 73.00 75.60 73.00 75.45 3.45 23,000
NSRM National Silk and Rayon Mills Limited 35.79 35.79 32.40 32.40 -1.70 5,000
PSYL Pakistan Synthetics Limited 27.24 27.24 24.86 24.86 -1.30 7,000
RUPL Rupali Polyester Limited 16.00 16.00 16.00 16.00 0.00 500
TRPOL Tri-Star Polyester Limited 27.92 27.92 26.30 26.80 -0.16 25,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 42.51 42.52 41.20 41.58 -1.01 41,000
HUMNL Hum Network Limited 9.50 9.64 9.50 9.52 0.06 277,500
MDTL Media Times Limited 3.20 3.20 2.95 3.01 -0.10 651,500
NETSOL NetSol Technologies Limited 65.92 67.00 65.11 66.12 0.20 45,000
PAKD Pak Datacom Limited 56.63 56.63 56.63 56.63 2.62 2,500
PTC Pakistan Telecommunication Company Limited 14.07 14.39 14.07 14.12 -0.05 178,000
SYS Systems Limited 78.00 78.00 78.00 78.00 -0.87 3,500
TELE Telecard Limited 3.10 3.21 3.03 3.10 0.02 825,500
TRG TRG Pakistan Limited 40.90 40.90 38.93 39.15 -1.82 8,273,000
WTL WorldCall Telecom Limited 3.40 3.64 3.35 3.43 0.06 8,562,500
TEXTILE COMPOSITE (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 71.01 72.50 70.00 72.38 0.38 6,500
ARUJ Aruj Industries Limited 28.50 28.50 28.50 28.50 0.00 12,500
ANL Azgard Nine Limited 13.62 13.70 13.12 13.21 -0.37 2,356,500
BHAT Bhanero Textile Mills Limited 727.28 727.28 727.28 727.28 -38.27 100
BTL Blessed Textile Mills Limited 225.77 225.77 225.00 225.77 10.75 3,600
CHBL Chenab Limited 4.52 4.99 4.46 4.69 0.12 699,500
CLCPS Chenab Limited - Preference Shares 2.15 2.23 2.05 2.11 0.03 359,000
CRTM Crescent Textile Mills Limited 39.49 39.50 37.50 37.87 -1.24 88,500
GFIL Ghazi Fabrics International Limited 6.63 6.99 6.60 6.60 -0.28 9,500
GATM Gul Ahmed Textile Mills Limited 40.99 41.09 39.60 39.89 -0.99 131,500
HAEL Hala Enterprises Limited 8.50 9.00 8.34 8.34 0.14 4,500
JUBS Jubilee Spinning and Weaving Mills Limited 7.36 7.67 7.10 7.56 -0.24 14,500
KOIL Kohinoor Industries Limited 6.00 6.15 5.92 6.05 -0.09 30,500
KTML Kohinoor Textile Mills Limited 89.00 89.50 89.00 89.50 0.00 1,900
KTMLR Kohinoor Textile Mills Ltd. (R) 27.36 27.36 27.31 27.33 -1.34 600
MSOT Masood Textile Mills Limited 98.15 98.15 98.00 98.00 -1.50 1,700
MTIL Mian Textile Industries Limited 4.50 4.50 4.16 4.40 -0.09 2,000
MFTM Mohummed Farooq Textile Mills Limited 3.85 3.98 3.81 3.90 -0.01 28,500
NCL Nishat Chunian Limited 55.00 55.45 53.00 53.23 -1.37 2,551,000
NML Nishat Mills Limited 154.00 154.00 147.50 148.55 -5.28 1,009,100
REDCO Redco Textiles Limited 5.70 5.80 5.70 5.70 -0.20 5,500
REWM Reliance Weaving Mills Limited 38.00 39.48 37.50 38.00 -1.26 4,000
SFAT Safa Textiles Limited 23.69 23.69 22.73 22.73 -1.19 30,500
SAPT Sapphire Textile Mills Limited 2,144.98 2,144.98 1,942.52 1,942.52 -102.23 40
SURC Suraj Cotton Mills Limited 146.00 153.99 145.00 149.50 -0.45 500
TOWL Towellers Limited 119.00 120.10 116.00 117.19 -3.52 46,000
ZAHID Zahidjee Textile Mills Limited 14.49 14.65 14.00 14.27 0.04 28,000
TEXTILE SPINNING (Number of traded companies in sector: 31)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 2.40 2.44 2.35 2.38 -0.02 667,000
ASTM Asim Textile Mills Limited 14.82 15.95 14.82 14.82 -1.00 34,500
BILF Bilal Fibres Limited 12.30 13.00 12.29 12.29 -1.00 264,500
CWSM Chakwal Spinning Mills Limited 7.32 7.40 6.96 7.28 0.27 1,879,000
CTM Colony Textile Mills Limited 5.63 5.63 5.25 5.37 -0.38 967,000
CCM Crescent Cotton Mills Limited 32.30 32.30 32.30 32.30 -1.70 500
CFL Crescent Fibres Limited 26.60 26.60 26.60 26.60 -1.40 500
DMTX D.M. Textile Mills Limited 43.15 43.15 43.15 43.15 2.05 500
DSIL D.S. Industires Limited 3.48 4.09 3.42 3.89 0.50 4,176,000
DFSM Dewan Farooque Spinning Mills Limited 5.20 5.66 5.15 5.34 0.13 1,465,500
FZCM Fazal Cloth Mills Limited 160.00 160.00 151.50 158.99 0.00 300
GADT Gadoon Textile Mills Limited 216.00 219.90 210.00 217.00 -2.00 2,500
HMIM Haji Mohammed Ismail Mills Limited 11.30 11.96 11.25 11.57 -0.16 18,500
HIRAT Hira Textile Mills Limited 9.75 9.80 9.27 9.31 0.00 128,500
IDRT Idrees Textile Mills Limited 19.00 19.00 17.80 18.59 -0.13 6,500
IDYM Indus Dyeing Manufacturing Company Limited 525.53 527.00 525.35 525.35 -27.65 300
JDMT Janana-de-Malucho Textile Mills Limited 85.00 86.88 85.00 86.88 4.13 3,100
KSTM Khalid Siraj Textile Mills Limited 5.60 6.00 5.50 5.62 -0.53 15,500
KOSM Kohinoor Spinning Mills Limited 4.65 5.25 4.64 4.90 0.20 2,599,500
LMSM Land Mark Spinning Industries Limited 8.74 8.74 8.74 8.74 0.77 5,500
NCML Nazir Cotton Mills Limited 4.90 5.10 4.90 4.95 -0.09 35,500
OLSM Olympia Spinning and Weaving Mills Limited 16.50 17.35 16.50 16.96 0.11 6,000
PRET Premium Textile Mills Limited 167.02 170.00 167.02 170.00 0.00 1,500
RAVT Ravi Textile Mills Limited 14.51 14.78 13.99 14.72 -0.27 98,500
RCML Reliance Cotton Spinning Mills Limited 119.09 125.35 119.09 125.35 0.00 200
RUBY Ruby Textile Mills Limited 7.31 7.49 7.12 7.45 -0.14 12,000
SAIF Saif Textile Mills Limited 18.12 18.99 18.10 18.63 0.22 4,500
SJTM Sajjad Textile Mills Limited 5.00 5.00 4.61 4.65 -0.35 4,500
SANE Salman Noman Enterpries Limited 6.56 6.60 6.56 6.60 -0.20 1,000
SERT Service Textile Industries Limited 22.00 22.00 21.77 21.77 -1.24 1,000
THAS Taha Spinning Mills Limited 128.48 128.48 128.48 128.48 11.93 2,500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
FML Feroze 1888 Mills Limited 79.01 79.80 79.00 79.49 0.02 600
SMTM Samin Textiles Limited 6.70 6.70 6.52 6.64 -0.40 1,500
SERF Service Fabircs Limited 8.00 8.00 8.00 8.00 -0.61 14,000
YOUW Yousuf Weaving Mills Limited 8.01 8.22 7.70 7.78 -0.18 229,500
ZTL Zephyr Textile Limited 15.42 16.40 15.40 16.40 0.01 1,500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 770.00 770.00 770.00 770.00 0.00 50
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.60 5.75 5.51 5.54 -0.13 621,500
PIBTL Pakistan International Bulk Terminal Limited 20.89 21.49 20.61 20.84 -0.08 1,752,500
PICT Pakistan International Container Terminal Limited 331.00 331.00 331.00 331.00 1.00 100
PNSC Pakistan National Shipping Corporation Limited 138.00 143.40 135.30 137.46 -0.32 209,700
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 273.00 273.00 273.00 273.00 0.00 2,100
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 63.00 64.45 63.00 63.86 1.80 3,000
(Number of traded companies in sector: 33)
Symbol Company Name Open High Low Close Change Volume
KEL-SEP   6.35 6.47 6.25 6.26 0.10 907,000
PAEL-SEP   76.25 78.10 75.51 75.98 -0.13 6,802,500
PSO-SEP   462.00 463.00 449.99 451.70 -7.75 1,262,000
TREET-SEP   51.40 51.50 50.30 50.54 -1.35 262,500
ENGRO-SEP   321.00 321.85 311.05 314.08 -7.34 400,500
FFC-SEP   81.51 84.80 80.51 81.40 -0.47 478,500
OGDC-SEP   152.00 154.00 150.00 150.23 -1.05 129,500
PPL-SEP   179.00 179.75 177.00 177.17 -2.20 41,000
EFERT-SEP   61.50 62.69 60.62 60.74 -1.21 80,000
CSAP-SEP   169.31 170.00 169.31 169.77 -1.23 1,500
ISL-SEP   127.25 127.45 122.70 123.26 -4.57 2,105,500
NML-SEP   153.25 153.25 148.05 149.10 -4.70 267,000
ASTL-SEP   104.50 104.50 102.00 102.99 -2.02 7,000
GATM-SEP   41.00 41.05 39.21 39.49 -1.56 73,000
ATRL-SEP   422.55 424.74 409.10 412.21 -10.89 2,141,000
BOP-SEP   9.75 9.81 9.65 9.67 -0.19 1,667,000
MLCF-SEP   88.50 89.40 88.01 88.44 -0.62 105,000
FFBL-SEP   36.50 37.35 35.61 35.95 -1.13 232,000
PTC-SEP   14.23 14.29 14.20 14.21 0.10 28,000
POWER-SEP   10.70 10.77 10.60 10.64 -0.08 357,500
HBL-SEP   187.50 187.99 184.00 185.01 -3.73 148,000
NCL-SEP   55.35 55.75 53.00 53.39 -1.47 741,500
FCCL-SEP   34.60 34.63 34.03 34.13 -0.50 290,000
TPL-SEP   9.11 9.26 9.05 9.06 -0.21 320,000
UBL-SEP   192.50 193.00 188.25 190.02 -3.13 22,000
EFOODS-SEP   98.00 98.40 96.00 96.37 -1.99 112,000
HUBC-SEP   114.50 114.50 113.80 113.80 -0.14 2,000
AKBL-SEP   19.72 19.72 19.40 19.43 -0.72 5,000
TRG-SEP   41.00 41.00 39.13 39.27 -1.91 18,494,000
MCB-SEPB   209.00 209.00 208.25 208.25 -3.75 3,000
NBP-SEP   59.49 59.49 57.50 58.19 -1.69 87,000
BAFL-SEP   42.00 42.60 42.00 42.60 0.05 2,000
DGKC-SEP   154.49 154.60 151.50 152.12 -2.16 1,138,000

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