ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Saturday, July 20, 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 July 19, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 32,251.51 32,549.31 31,901.26 32,458.77 149.23 106,386,070
KSE-30 KSE-30 Index 15,250.18 15,437.62 15,072.37 15,395.59 121.05 75,612,000
KSE-ALL KSE All Share Index 23,729.01 23,880.61 23,502.59 23,815.76 48.75 121,556,220
KSE-MI30 KSE Meezan Index 50,259.29 51,103.86 49,774.51 51,004.52 600.81 68,697,900
KSE-MIALL KSE Islamic All Share Index 14,891.63 15,081.45 14,784.40 15,051.60 128.10 80,169,470
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 291.50 291.50 291.50 291.50 -3.48 100
ATLH Atlas Honda Limited 319.00 320.00 315.00 315.00 -5.00 11,200
DFML Dewan Farooque Motors Limited 5.22 6.30 5.22 5.91 0.57 164,500
GHNL Ghandara Nissan Limited 38.00 41.08 37.75 41.08 1.95 180,000
GHNI Ghandhara Industries Limited 67.70 71.99 65.15 71.92 3.35 248,700
GAIL Ghani Automobile Industries Limited 3.34 3.44 3.13 3.44 0.08 66,500
HINO HinoPak Motors Limited 335.00 335.00 335.00 335.00 13.50 100
HCAR Honda Atlas Cars (Pakistan) Limited 114.01 121.67 114.00 121.67 5.79 105,800
INDU Indus Motor Company Limited 1,025.00 1,074.00 1,022.00 1,067.88 -6.56 27,400
MTL Millat Tractors Limited 819.99 823.98 809.99 823.04 0.18 11,800
PSMC Pak Suzuki Motor Company Limited 184.50 198.35 184.50 198.35 9.44 215,600
SAZEW Sazgar Engineering Works Limited 175.00 179.55 175.00 179.18 8.18 400
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 180.00 189.90 180.00 189.80 3.54 400
ATBA Atlas Battery Limited 79.50 83.16 79.50 83.14 3.94 10,500
EXIDE Exide Pakistan Limited 120.10 120.10 120.10 120.10 0.00 100
GTYR General Tyre and Rubber Co. of Pakistan Limited 39.38 41.35 38.60 41.35 1.96 293,000
LOADS Loads Limited 11.40 11.60 11.22 11.60 0.09 22,500
THALL Thal Limited 314.00 329.00 309.02 320.63 -4.65 52,400
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 46.00 48.99 46.00 48.99 2.33 47,000
PAEL Pak Elektron Limited 16.45 16.59 15.92 16.26 -0.60 7,624,000
PCAL Pakistan Cables Limited 123.50 131.00 123.50 130.99 0.99 600
WAVES Waves Singer Pakistan Limited 19.61 20.00 19.50 19.91 -0.34 20,500
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 69.00 70.10 66.51 66.51 -1.36 3,500
BWCL Bestway Cement Limited 85.20 90.00 85.20 89.09 0.42 3,500
CHCC Cherat Cement Company Limited 30.50 32.00 29.41 31.51 0.56 630,000
DGKC D.G. Khan Cement Company Limited 43.16 45.22 42.20 44.94 0.72 4,513,000
DCL Dewan Cement Limited 6.87 7.49 6.60 7.03 0.20 486,500
FCCL Fauji Cement Company Limited 13.50 13.95 13.25 13.67 -0.20 3,362,500
FECTC Fecto Cement Limited 17.00 17.40 17.00 17.40 0.79 1,500
FLYNG Flying Cement Company Limited 12.31 13.00 12.06 12.69 -0.31 5,000
GWLC Gharibwal Cement Limited 8.16 9.44 8.16 9.01 0.14 4,500
JVDC Javedan Corporation Limited 29.00 29.00 29.00 29.00 -0.50 42,000
KOHC Kohat Cement Limited 47.00 48.40 45.67 47.95 -0.12 104,500
LUCK Lucky Cement Limited 379.00 388.50 371.00 385.24 8.77 1,340,600
MLCF Maple Leaf Cement Factory Limited 19.50 20.15 19.03 19.78 -0.24 14,413,500
PIOC Pioneer Cement Limited 20.00 21.29 19.57 20.91 0.49 1,242,500
POWER Power Cement Limited 5.73 5.89 5.56 5.78 -0.05 438,000
SMCPL Safe Mix Concrete Limited 6.50 6.50 6.40 6.40 -0.40 1,000
THCCL Thatta Cement Company Limited 7.35 7.50 6.99 7.03 -0.50 336,000
CHEMICAL (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 2.10 2.16 1.99 2.12 0.11 324,000
AKZO Akzo Nobel Pakistan Limited 91.50 92.00 91.00 91.37 -0.93 500
ARPL Archroma Pakistan Limited 475.00 475.00 475.00 475.00 10.00 100
BAPL Bawany Air Product Limited 4.50 4.80 4.50 4.50 0.10 7,500
BIFO Biafo Industries Limited 161.00 161.00 161.00 161.00 -4.00 300
BUXL Buxly Paints Limited 42.44 42.44 42.44 42.44 2.01 500
COLG Colgate Palmolive (Pakistan) Limited 1,999.90 1,999.90 1,999.90 1,999.90 -0.10 120
DOL Descon Oxychem Limited 14.12 14.99 14.00 14.72 0.25 543,500
EPCL Engro Polymer and Chemicals Limited 26.32 27.74 26.30 27.63 0.91 2,135,500
GGL Ghani Gases Limited 7.11 7.18 7.10 7.17 -0.04 17,000
ICI I.C.I. Pakistan Limited 525.00 525.00 500.00 510.85 -4.13 850
ICL Ittehad Chemical Limited 22.60 22.90 22.32 22.48 -0.79 67,000
LOTCHEM Lotte Chemical Pakistan Limited 16.01 16.50 15.76 16.40 0.30 4,521,500
NRSL Nimir Resins Limited 4.90 5.12 4.80 5.08 0.16 596,500
PAKOXY Pakistan Oxygen Limited 113.20 118.00 112.00 113.66 -4.14 20,100
SPL Sitara Peroxide Limited 18.00 19.23 17.50 19.15 0.92 111,500
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 6.06 6.25 6.06 6.25 0.05 66,000
HGFA HBL Growth Fund 7.75 8.00 7.75 8.00 -0.01 4,500
TSMF Tri-Star Mutual Fund Limited 3.00 3.00 3.00 3.00 0.00 500
COMMERCIAL BANKS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 95.05 98.90 95.00 96.72 -0.53 16,700
AKBL Askari Bank Limited 18.80 18.89 18.50 18.82 -0.02 23,000
BAFL Bank Al-Falah Limited 41.50 43.19 40.30 41.66 0.46 1,187,000
BAHL Bank Al-Habib Limited 74.15 75.40 74.00 74.96 -0.49 407,000
BOK Bank Of Khyber Limited 7.25 8.20 7.25 8.09 -0.10 72,500
BOP Bank Of Punjab Limited 8.00 8.05 7.72 7.86 -0.12 7,300,000
BIPL Bankislami Pakistan Limited 10.99 11.68 10.99 11.48 0.48 46,500
FABL Faysal Bank Limited 20.80 21.30 20.30 20.66 -0.62 63,000
HBL Habib Bank Limited 118.00 121.00 116.00 118.57 0.23 1,109,800
HMB Habib Metropolitan Bank Limited 33.66 34.50 33.66 34.44 -0.06 7,500
JSBL JS Bank Limited 4.48 4.49 4.48 4.49 0.41 7,500
MCB MCB Bank Limited 174.50 177.40 173.00 175.14 0.09 131,100
MEBL Meezan Bank Limited 83.95 83.95 81.10 81.97 -0.58 407,000
NBP National Bank Of Pakistan 34.00 35.10 34.00 35.00 1.00 272,000
SILK Silkbank Limited 0.98 1.03 0.96 1.02 -0.02 263,500
SNBL Soneri Bank Limited 9.75 10.25 9.75 10.14 0.03 7,500
SMBL Summit Bank Limited 0.63 0.68 0.61 0.66 -0.02 202,000
UBL United Bank Limited 148.01 150.00 145.60 146.78 -3.03 341,000
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.20 8.20 7.40 7.50 -0.11 133,000
ASTL Amreli Steels Ltd. 20.50 21.40 19.80 20.67 -0.17 2,039,500
CSAP Crescent Steel & Allied Products Limited 36.00 37.65 36.00 37.19 1.08 14,000
DSL Dost Steels Limited 3.66 3.98 3.65 3.81 0.10 561,000
HSPI Huffaz Seamless Pipe Industries Limited 13.26 13.26 13.20 13.20 -0.70 4,500
INIL International Industries Limited 68.99 69.90 64.10 68.16 1.53 631,000
ISL International Steels Limited 28.20 29.56 27.61 29.14 0.08 4,119,000
ITTEFAQ Ittefaq Iron Industries Limited 5.55 5.88 5.55 5.75 0.09 17,000
KSBP K.S.B. Pumps Co. Limited 85.74 85.74 85.74 85.74 0.00 100
MSCL Metropolitan Steel Corporation Limited 8.37 8.94 8.36 8.94 -0.42 2,500
MUGHAL Mughal Iron and Steel Industries Limited 20.00 20.74 19.52 20.53 0.01 636,500
PECO Pakistan Engineering Company Limited 121.27 121.27 121.27 121.27 5.77 700
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 23.00 23.00 22.55 22.63 -0.87 155,000
ENGRO Engro Corporation Limited 253.10 262.50 252.50 260.53 5.68 553,800
EFERT Engro Fertilizers Limited 64.24 64.29 63.40 64.05 0.05 492,000
FATIMA Fatima Fertilizer Company Limited 24.21 25.00 23.99 24.54 -0.71 26,000
FFBL Fauji Fertilizer Bin Qasim Limited 17.55 18.30 17.55 17.84 -0.03 187,000
FFC Fauji Fertilizer Company Limited 92.00 97.14 91.40 94.09 1.55 501,000
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 11.40 12.10 11.17 11.78 0.24 47,000
PREMA At-Tahur Limited 16.80 17.00 16.60 16.89 -0.05 33,000
CLOV Clover Pakistan Limited 61.00 64.71 60.00 64.32 2.69 47,000
FFL Fauji Foods Limited 10.52 11.03 10.30 10.94 0.29 1,559,500
FCEPL Frieslandcampins Engro Foods Limited 50.00 51.75 47.62 51.26 1.75 99,000
ISIL Ismail Industries Limited 352.75 352.75 352.75 352.75 0.77 100
MFL Matco Foods Limited 23.23 23.50 21.80 23.14 0.49 583,500
NATF National Foods Limited 170.08 170.08 170.08 170.08 0.00 100
NESTLE Nestle Pakistan Limited 6,460.00 7,100.00 6,460.00 6,460.00 -340.00 100
QUICE Quice Food Limited 2.61 2.68 2.55 2.62 -0.03 42,000
TREET Treet Corporation Limited 11.85 12.54 11.50 12.46 0.64 206,500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 3.75 3.98 3.75 3.98 0.16 1,000
GHGL Ghani Glass Limited 41.99 42.00 41.89 41.89 0.04 5,000
GGGL Ghani Global Glass Limited 5.20 5.61 5.20 5.61 0.16 19,500
GVGL Ghani Value Glass Limited 36.22 36.22 35.90 35.90 1.40 1,500
KCL Karam Ceramics Limited 20.43 20.43 20.43 20.43 -5.17 500
STCL Shabbir Tiles and Ceramics Limited 8.90 9.01 8.63 8.99 0.39 159,500
TGL Tariq Glass Industries Limited 69.00 69.00 65.60 67.25 -1.66 11,500
INSURANCE (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 31.50 31.95 30.75 31.61 1.16 21,000
AGIC Askari General Inusrance Company Limited 18.01 18.01 18.01 18.01 -1.00 500
ALAC Askari Life Assurance Company Limited 7.25 7.88 7.25 7.88 0.00 1,500
CSIL Crescent Star Insurance Company Limited 1.33 1.39 1.15 1.20 0.00 296,000
EFUG EFU General Insurance Limited 89.25 89.25 89.25 89.25 -0.25 500
EFUL EFU Life Assurance Limited 200.01 205.00 198.02 204.75 -3.14 700
IGIHL IGI Holdings Limited 154.00 154.00 154.00 154.00 0.00 100
IGILR IGI Life Ins(R) 5.00 5.00 5.00 5.00 -1.00 5,500
IGIL IGI Life Insurance Company Limited 16.50 16.50 16.50 16.50 -1.00 500
PIL PICIC Insurance Limited 0.66 0.70 0.65 0.69 -0.05 22,000
SHNI Shaheen Insurance Company Limited 3.80 4.00 3.80 4.00 0.61 1,000
UNIC United Insurance Company of Pakistan Limited 8.50 9.38 8.50 9.38 0.48 6,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 30.16 31.00 30.13 30.31 0.07 188,000
AHL Arif Habib Limited 33.22 33.22 31.00 31.70 0.06 22,000
BIPLS BIPL Securities Limited 6.39 7.15 6.39 7.15 -0.24 5,500
DAWH Dawood Hercules Corporation Limited 111.01 114.79 110.00 113.04 -1.41 21,500
ESBL Escorts Investment Bank Limited 9.51 10.05 9.00 9.32 -0.59 92,000
FCSC First Capital Securites Corporation Limited 0.63 0.65 0.61 0.64 -0.04 141,500
FDIBL First Dawood Investment Bank Limited 1.31 1.50 1.27 1.34 0.00 129,000
FNEL First National Equities Limited 3.94 3.94 3.94 3.94 0.44 500
ICIBL Invest Capital Investment Bank Limited 0.71 0.84 0.70 0.72 -0.07 19,500
JSCL Jahangir Siddiqui Company Limited 6.99 7.55 6.98 7.32 0.28 240,000
JSIL JS Investments Limited 15.71 16.40 15.70 16.40 0.54 54,000
NEXT Next Capital Limited 5.80 5.88 5.15 5.38 0.17 3,500
PSX Pakistan Stock Exchange Limited 11.62 11.95 11.45 11.78 0.22 510,500
PASL Pervez Ahmed Securities Limited 0.45 0.45 0.40 0.43 -0.01 31,000
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 2.61 2.61 2.61 2.61 0.01 500
OLPL Orix Leasing Pakistan Limited 22.00 22.50 22.00 22.50 0.42 1,000
SLCL Security Leasing Corporation Limited 3.50 3.50 3.50 3.50 0.50 500
SLL SME Leasing Limited 2.00 2.00 2.00 2.00 0.00 1,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,380.00 1,380.00 1,370.00 1,380.00 0.00 1,100
LEUL Leather Up Industries Limited 12.25 12.25 11.25 12.10 0.85 3,000
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AKGL Al-Khair Gadoon Limited 7.29 7.29 7.29 7.29 0.99 1,500
ARPAK Arpak International Investment Limited 10.55 10.55 10.55 10.55 1.00 500
ECOP Ecopack Limited 11.00 12.50 10.98 11.67 -0.31 5,500
GAMON Gammon Pakistan Limited 5.65 7.00 5.65 7.00 0.41 5,500
PACE Pace (Pakistan) Limited 1.32 1.40 1.31 1.38 0.01 19,000
PHDL Pakistan Hotels Developers Limited 193.65 193.75 193.65 193.75 9.22 51,000
SHFA Shifa International Hospitals Limited 195.00 196.00 195.00 195.00 -0.39 7,900
STPL Siddiqsons Tin Plate Limited 8.53 8.70 8.25 8.58 0.05 92,000
SPEL Synthetic Products Enterprises Limited 18.10 18.10 18.10 18.10 -0.89 1,000
TPLP TPL Properties Limited 6.55 7.25 6.51 7.16 -0.16 8,000
TRIPF Tri-Pack Films Limited 60.00 60.00 60.00 60.00 -0.06 3,500
UBDL United Brands Limited 12.22 13.75 12.22 13.70 0.53 1,500
UDPL United Distributors Pakistan Limited 27.55 27.55 27.55 27.55 -1.45 500
MODARABAS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
FECM First Elite Capital Modaraba 1.70 1.73 1.31 1.48 0.12 2,500
FNBM First National Bank Modarba 0.95 0.95 0.91 0.91 -0.04 3,500
PMI First Prudential Modarba 0.76 0.80 0.76 0.80 0.01 2,000
FPJM First Punjab Modarba 2.00 2.14 1.50 2.00 -0.13 101,500
FUDLM First UDL Modarba 6.00 6.00 5.50 5.50 -0.75 5,500
SINDM Sindh Modaraba 7.65 7.65 7.65 7.65 0.04 2,500
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 971.00 978.00 962.00 971.00 -7.19 20,000
OGDC Oil and Gas Development Company Limited 124.25 127.45 123.06 127.00 2.35 1,340,200
POL Pakistan Oilfields Limited 381.10 383.00 372.00 380.93 2.08 600,500
PPL Pakistan Petroleum Limited 131.05 135.50 131.05 134.88 2.58 1,194,000
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 278.00 278.00 267.00 272.36 -6.04 15,200
HASCOL Hascol Petroleum Limited 51.00 54.40 49.50 53.61 1.61 745,000
HTL Hi-Tech Lubricants Limited 21.25 22.00 21.25 21.98 0.06 68,000
PSO Pakistan State Oil Company Limited 148.40 154.80 146.00 153.51 6.08 1,283,500
SHEL Shell Pakistan Limited 165.01 168.00 163.00 165.82 -0.06 12,000
SNGP Sui Northern Gas Pipelines Limited 60.50 65.01 59.25 64.65 2.73 3,470,500
SSGC Sui Southern Gas Company Limited 18.57 19.59 18.30 19.34 0.59 922,500
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 1.70 1.90 1.70 1.90 0.17 11,000
CEPB Century Paper and Board Mills Limited 26.15 27.00 26.00 27.00 0.36 212,000
CPPL Cherat Packaging Limited. 61.15 63.00 60.15 62.00 -1.27 43,000
MERIT Merit Packaging Limited 27.21 28.99 27.21 28.99 0.93 181,000
PKGS Packages Limited 274.00 275.00 263.51 274.90 0.13 211,400
RPL Roshan Packages Limited 11.89 11.90 11.55 11.58 -0.01 22,500
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 362.00 394.99 361.00 363.29 -16.71 7,900
AGP AGP Limited 56.50 57.89 55.15 55.30 -1.70 44,000
FEROZ Ferozsons Laboratories Limited 107.50 114.07 103.50 113.94 5.30 49,600
GLAXO GlaxoSmithKline (Pakistan) Limited 90.00 93.00 89.00 91.10 1.89 15,800
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 179.00 180.00 174.00 174.00 0.00 700
HINOON Highnoon Laboratories Limited 223.00 230.00 220.00 227.95 5.03 8,000
IBLHL IBL HealthCare Limited 26.90 27.00 26.60 26.65 -0.15 8,000
OTSU Otsuka Pakistan Limited 213.50 214.00 213.50 213.55 7.06 1,100
SEARL The Searle Company Limited 120.01 130.23 120.01 130.23 6.20 752,000
WYETH Wyeth Pakistan Limited 719.99 719.99 699.90 699.95 9.95 150
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 20.25 20.90 20.20 20.70 0.20 18,500
HUBC Hub Power Company Limited 75.01 75.01 72.50 74.05 -0.99 643,500
KEL K-Electric Limited 3.55 3.70 3.48 3.64 0.10 11,088,000
KOHE Kohinoor Energy Limited 34.50 38.00 34.45 38.00 1.75 21,000
KAPCO Kot Addu Power Company Limited 33.60 34.10 32.71 33.63 -0.05 400,500
NCPL Nishat Chunian Power Limited 17.00 17.00 16.50 16.98 0.29 41,500
NPL Nishat Power Limited 24.30 24.50 24.30 24.45 -0.05 1,500
PKGP PAKGEN Power Limited 13.25 13.40 12.76 13.02 -0.36 73,000
SPWL Saif Power Limited 17.00 18.00 17.00 17.00 0.00 13,500
TSPL Tri-Star Power Limited 1.99 2.00 1.99 2.00 0.00 1,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 9.81 9.95 9.80 9.90 0.00 42,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 68.20 72.13 67.51 71.76 3.06 558,000
BYCO Byco Petroleum Pakistan Limited 5.25 5.46 5.12 5.36 0.18 498,000
NRL National Refinery Limited 96.00 96.00 93.08 94.88 -3.09 383,800
PRL Pakistan Refinery Limited 14.40 14.54 14.00 14.43 -0.04 58,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 1.90 2.00 1.81 1.98 -0.02 32,000
AABS Al-Abbas Sugar Mills Limited 189.97 189.97 189.97 189.97 0.00 300
DWSM Dewan Sugar Mills Limited 1.69 1.70 1.60 1.70 0.08 16,000
HAL Habib-ADM Limited 35.32 37.00 35.32 37.00 -1.60 1,000
HWQS Haseeb Waqas Sugar Mills Limited 2.39 2.80 2.30 2.55 -0.09 14,000
HSM Husein Sugar Mills Limited 13.90 14.10 13.90 14.10 0.20 4,000
MIRKS Mirpurkhas Sugar Mills Limited 70.00 70.00 70.00 70.00 -0.30 500
NONS Noon Sugar Mills Limited 59.00 59.00 59.00 59.00 -6.00 2,500
SKRS Sakrand Sugar Mills Limited 10.00 11.00 9.83 11.00 0.19 12,500
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 305.00 305.00 305.00 305.00 -0.03 100
IBFL Ibrahim Fibre Limited 60.00 60.00 60.00 60.00 0.00 3,000
TRPOL Tri-Star Polyester Limited 8.50 8.89 8.39 8.62 0.32 10,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 38.35 39.45 38.00 38.96 -0.61 30,000
HUMNL Hum Network Limited 3.09 3.09 3.00 3.01 0.00 165,000
MDTL Media Times Limited 0.70 0.75 0.70 0.71 0.01 105,500
NETSOL NetSol Technologies Limited 60.00 61.00 56.03 59.44 0.78 224,500
PAKD Pak Datacom Limited 42.00 44.48 42.00 44.48 0.60 1,000
PTC Pakistan Telecommunication Company Limited 7.60 7.64 7.10 7.27 -0.16 600,000
SYS Systems Limited 88.00 90.00 87.00 88.68 0.95 11,000
TELE Telecard Limited 0.93 0.96 0.93 0.96 0.01 10,000
TPL TPL Corp Limited 3.79 3.80 3.44 3.73 -0.11 124,000
TRG TRG Pakistan Limited 12.50 13.10 12.30 13.00 0.33 12,180,500
WTL WorldCall Telecom Limited 0.62 0.62 0.59 0.60 -0.01 1,086,000
TEXTILE COMPOSITE (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 8.55 8.65 8.01 8.42 0.08 204,000
CRTM Crescent Textile Mills Limited 22.70 24.00 22.70 23.49 -0.40 17,000
FASM Faisal Spinning Mills Limited 237.50 237.50 237.50 237.50 0.00 100
FML Feroze 1888 Mills Limited 98.50 99.90 98.50 99.32 -0.60 8,500
GATM Gul Ahmed Textile Mills Limited 40.05 40.50 39.65 39.98 -0.82 222,000
ILP Interloop Limited 41.10 41.50 39.75 41.05 -0.23 535,500
JUBS Jubilee Spinning and Weaving Mills Limited 1.72 1.72 1.70 1.71 -0.09 7,500
KTML Kohinoor Textile Mills Limited 21.00 21.50 20.81 21.37 -0.48 21,000
NCL Nishat Chunian Limited 28.70 28.70 26.96 27.75 -0.62 918,000
NML Nishat Mills Limited 73.51 79.00 72.50 77.15 0.84 3,354,200
REWM Reliance Weaving Mills Limited 23.99 24.00 23.99 24.00 0.11 1,000
SFLL SFL Limited 160.00 160.00 160.00 160.00 0.00 11,400
SURC Suraj Cotton Mills Limited 118.60 118.60 118.60 118.60 -6.19 100
TEXTILE SPINNING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.45 0.55 0.40 0.50 0.00 18,000
BILF Bilal Fibres Limited 0.82 1.03 0.82 1.03 0.13 1,000
CWSM Chakwal Spinning Mills Limited 1.22 1.60 1.22 1.41 -0.34 1,000
CTM Colony Textile Mills Limited 2.40 2.40 2.40 2.40 0.00 11,500
DSIL D.S. Industires Limited 1.18 1.23 1.16 1.18 -0.05 106,000
DFSM Dewan Farooque Spinning Mills Limited 1.08 1.20 1.08 1.15 -0.01 14,000
GADT Gadoon Textile Mills Limited 133.02 137.99 133.00 137.99 -2.00 1,000
HIRAT Hira Textile Mills Limited 3.10 3.38 3.10 3.21 0.19 4,500
KSTM Khalid Siraj Textile Mills Limited 1.00 1.00 1.00 1.00 -0.31 500
KOSM Kohinoor Spinning Mills Limited 1.07 1.19 1.02 1.11 0.01 31,500
NCML Nazir Cotton Mills Limited 2.12 2.12 2.11 2.11 -0.58 1,000
SSML Saritow Spinning Mills Limited 3.50 3.50 3.45 3.50 -0.01 6,000
SERT Service Textile Industries Limited 6.99 7.00 5.06 5.29 -0.71 5,500
TEXTILE WEAVING (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SERF Service Fabircs Limited 2.01 2.05 2.00 2.00 -0.11 3,000
YOUW Yousuf Weaving Mills Limited 1.65 1.65 1.58 1.65 0.00 34,500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 162.00 162.00 161.50 161.50 -2.00 300
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.70 4.88 4.51 4.71 -0.04 299,000
PIBTL Pakistan International Bulk Terminal Limited 7.76 7.85 7.55 7.78 0.07 708,500
PICT Pakistan International Container Terminal Limited 162.00 162.00 162.00 162.00 0.00 200
PNSC Pakistan National Shipping Corporation Limited 62.00 62.50 62.00 62.50 -0.50 1,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
UNITY Unity Foods Limited 9.44 9.58 9.05 9.38 -0.07 3,740,500
FUTURE CONTRACTS (Number of traded companies in sector: 53)
Symbol Company Name Open High Low Close Change Volume
NBP-JUL   35.94 35.94 34.85 35.18 0.61 5,500
STPL-JUL   8.50 8.85 8.31 8.61 -0.08 48,000
PSO-JUL   147.00 155.08 145.00 153.66 5.96 796,000
CHCC-JUL   30.80 31.89 29.50 31.47 0.51 245,000
GATM-JUL   40.00 40.00 40.00 40.00 -0.05 500
FFL-JUL   10.23 11.00 10.22 10.93 0.29 695,500
HBL-JUL   117.01 119.90 115.50 118.92 0.40 79,000
MLCF-JUL   19.70 20.19 19.10 19.84 -0.21 10,449,500
FCCL-JUL   13.70 13.94 13.20 13.71 -0.14 1,516,500
LOTCHEM-JUL   16.01 16.55 15.90 16.45 0.38 2,110,000
BOP-JUL   7.95 8.05 7.25 7.96 -0.05 799,500
PIBTL-JUL   7.70 7.88 7.51 7.79 0.09 179,500
ATRL-JUL   67.50 72.31 67.50 71.75 2.88 1,520,500
GTYR-JUL   38.00 40.56 37.00 40.56 1.93 570,500
INIL-JUL   66.65 69.39 65.10 68.47 2.32 288,500
UBL-JUL   149.01 149.25 146.51 147.06 -3.94 24,500
GHNI-JUL   66.34 72.50 66.34 72.14 2.31 22,500
POWER-JUL   5.73 5.81 5.52 5.80 0.29 13,500
TRG-JUL   12.39 13.15 12.35 13.05 0.28 10,233,000
KAPCO-JUL   33.55 34.05 32.05 33.99 0.45 15,000
MCB-JUL   174.99 175.00 174.99 175.00 -0.01 5,000
OGDC-JUL   123.51 128.90 121.57 127.25 2.71 188,000
PSMC-JUL   170.65 179.97 170.10 179.97 8.57 253,500
HUBC-JUL   75.00 75.20 73.35 74.80 -0.45 5,500
DOL-JUL   14.00 14.94 14.00 14.82 0.31 318,000
FFC-JUL   92.00 95.00 91.50 94.49 1.99 17,500
HASCOL-JUL   51.00 54.40 49.60 53.66 1.54 516,000
NML-JUL   74.90 77.90 72.63 77.09 0.64 212,500
EFERT-JUL   64.00 64.90 63.80 63.97 -0.06 71,000
MUGHAL-JUL   20.10 20.50 19.65 20.43 -0.21 46,000
EPCL-JUL   26.51 27.78 26.25 27.66 0.92 1,376,500
PIOC-JUL   20.39 21.35 19.65 20.94 0.39 1,138,000
PAEL-JUL   16.51 16.60 15.95 16.29 -0.62 4,933,000
UNITY-JUL   9.20 9.57 8.90 9.42 -0.03 3,017,000
POL-JUL   380.00 383.00 373.01 381.23 3.18 9,000
SSGC-JUL   18.55 19.60 18.28 19.41 0.64 674,000
AKBL-JUL   19.00 19.00 19.00 19.00 0.00 500
NCL-JUL   27.60 28.60 27.19 27.84 -0.78 584,000
DGKC-JUL   43.10 45.35 42.25 44.98 0.65 6,657,500
FFBL-JUL   17.85 18.30 17.75 17.81 -0.04 72,500
ISL-JUL   29.01 29.51 27.86 29.14 -0.18 2,893,500
FABL-JUL   20.80 20.80 20.80 20.80 0.15 1,000
SEARL-JUL   122.03 130.83 120.20 130.32 5.72 1,953,500
ASTL-JUL   20.01 20.30 19.79 20.00 -0.83 1,350,000
FCEPL-JUL   48.61 51.04 48.00 50.93 2.32 90,500
LUCK-JUL   375.10 387.49 375.00 386.03 9.23 507,000
NRL-JUL   94.12 95.90 92.99 94.83 -3.05 443,000
ENGRO-JUL   254.01 263.00 252.51 261.55 6.23 190,500
KEL-JUL   3.50 3.70 3.46 3.65 0.11 914,500
MEBL-JUL   82.25 82.25 81.50 81.50 -0.25 10,000
NETSOL-JUL   57.51 60.80 56.30 59.25 0.37 100,500
GHNL-JUL   38.00 41.70 38.00 41.60 1.86 15,000
PPL-JUL   131.08 135.55 131.00 135.00 2.33 56,500

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