ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Wednesday, October 23, 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 October 23, 2019.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 33,277.36 33,639.76 33,277.36 33,439.69 240.73 65,517,530
KSE-30 KSE-30 Index 15,539.89 15,742.11 15,535.89 15,616.11 128.88 38,713,100
KSE-ALL KSE All Share Index 24,140.28 24,337.44 24,140.28 24,304.12 209.64 116,944,630
KSE-MI30 KSE Meezan Index 53,730.33 54,476.64 53,730.33 54,092.83 589.96 36,686,100
KSE-MIALL KSE Islamic All Share Index 15,742.27 15,914.14 15,742.27 15,842.84 148.45 69,946,670
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 276.96 276.96 276.96 276.96 5.46 200
ATLH Atlas Honda Limited 305.00 307.00 305.00 307.00 -3.00 200
DFML Dewan Farooque Motors Limited 5.12 5.20 5.06 5.07 0.00 55,500
GHNL Ghandara Nissan Limited 46.98 47.80 46.16 47.07 1.13 81,000
GHNI Ghandhara Industries Limited 68.90 71.70 68.50 70.20 1.91 297,000
GAIL Ghani Automobile Industries Limited 3.55 3.67 3.55 3.55 0.15 98,500
HCAR Honda Atlas Cars (Pakistan) Limited 131.99 132.00 127.11 127.82 -1.37 69,900
INDU Indus Motor Company Limited 929.97 939.99 920.01 924.49 -5.08 2,640
MTL Millat Tractors Limited 603.00 609.99 603.00 604.59 1.40 5,600
PSMC Pak Suzuki Motor Company Limited 151.00 154.00 149.07 152.68 3.89 64,600
SAZEW Sazgar Engineering Works Limited 197.41 197.41 197.41 197.41 0.00 100
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 133.00 133.00 127.50 127.58 -5.42 3,900
ATBA Atlas Battery Limited 84.00 86.00 83.99 84.25 0.22 17,100
BWHL Baluchistan Wheels Limited 48.52 48.52 48.52 48.52 2.31 2,500
EXIDE Exide Pakistan Limited 137.99 140.96 136.10 139.78 4.86 2,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 38.60 40.63 38.50 40.63 1.93 726,500
LOADS Loads Limited 11.35 11.70 11.35 11.42 -0.08 62,500
THALL Thal Limited 239.09 249.95 239.00 246.24 7.73 106,500
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 17.70 17.91 17.40 17.60 0.07 1,881,500
PCAL Pakistan Cables Limited 106.92 106.92 106.92 106.92 0.00 100
SIEM Siemens Pakistan Engineering Co. Limited 650.00 650.00 650.00 650.00 1.00 150
WAVES Waves Singer Pakistan Limited 19.50 20.25 19.49 20.12 0.63 110,500
CEMENT (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 74.69 74.69 73.30 73.30 0.29 1,500
BWCL Bestway Cement Limited 87.50 87.50 86.50 87.04 2.04 7,900
CHCC Cherat Cement Company Limited 31.00 32.00 30.65 31.68 0.82 1,304,500
DGKC D.G. Khan Cement Company Limited 52.74 53.25 51.20 51.57 -0.88 1,508,000
DCL Dewan Cement Limited 7.00 7.10 6.90 6.95 -0.02 233,500
FCCL Fauji Cement Company Limited 14.40 14.70 14.36 14.56 0.26 1,882,000
FECTC Fecto Cement Limited 17.00 17.00 17.00 17.00 0.00 2,000
GWLC Gharibwal Cement Limited 9.20 9.38 9.00 9.10 0.10 31,500
KOHC Kohat Cement Limited 51.89 52.50 51.89 51.98 0.91 137,000
LUCK Lucky Cement Limited 351.00 353.85 345.00 346.14 -3.26 863,100
MLCF Maple Leaf Cement Factory Limited 15.46 16.14 15.46 15.55 -0.05 2,932,000
PIOC Pioneer Cement Limited 21.27 22.06 20.52 20.74 -0.83 1,301,500
POWER Power Cement Limited 4.90 5.09 4.89 4.93 -0.02 1,287,500
THCCL Thatta Cement Company Limited 7.77 8.00 7.71 7.80 -0.02 45,000
CHEMICAL (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 2.90 3.10 2.83 3.00 0.20 689,000
AKZO Akzo Nobel Pakistan Limited 97.00 97.00 94.39 94.51 -4.84 15,600
ARPL Archroma Pakistan Limited 524.50 525.00 524.50 524.85 9.85 1,200
BIFO Biafo Industries Limited 150.10 153.00 149.00 151.43 1.98 8,600
BUXL Buxly Paints Limited 43.18 44.94 43.18 44.06 -1.39 6,000
COLG Colgate Palmolive (Pakistan) Limited 1,950.00 1,999.00 1,950.00 1,999.00 -0.99 220
DAAG Data Agro Limited 7.00 7.50 6.50 7.50 0.17 3,000
DOL Descon Oxychem Limited 14.20 14.35 14.05 14.13 0.12 869,000
DYNO Dynea Pakistan Limited 89.20 89.20 89.20 89.20 4.21 500
EPCL Engro Polymer and Chemicals Limited 27.48 27.90 27.25 27.51 0.18 992,000
GGL Ghani Global Holdings Limited 8.20 8.20 8.02 8.08 0.08 36,500
ICI I.C.I. Pakistan Limited 491.25 509.95 490.10 505.71 15.52 3,700
ICL Ittehad Chemical Limited 18.51 18.86 18.50 18.75 0.20 25,000
LOTCHEM Lotte Chemical Pakistan Limited 16.28 16.45 16.20 16.24 -0.02 6,773,000
NRSL Nimir Resins Limited 6.11 6.61 6.11 6.40 0.30 760,500
PAKOXY Pakistan Oxygen Limited 151.00 151.00 144.27 144.28 -7.58 400
SARC Sardar Chemical Industries Limited 13.10 13.10 13.10 13.10 -0.58 500
SITC Sitara Chemical Industries Limited 260.00 260.00 259.00 259.00 -3.66 1,100
SPL Sitara Peroxide Limited 15.50 15.90 15.50 15.73 0.33 32,000
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 6.00 6.00 5.90 5.95 -0.05 18,500
HGFA HBL Growth Fund 7.60 7.60 7.60 7.60 -0.60 2,000
HIFA HBL Investment Fund 2.60 2.60 2.60 2.60 -0.50 500
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 88.25 88.25 87.20 87.41 0.41 11,600
AKBL Askari Bank Limited 17.70 17.96 17.65 17.66 0.08 46,000
BAFL Bank Al-Falah Limited 42.49 42.49 41.99 42.10 -0.10 241,000
BAHL Bank Al-Habib Limited 67.55 68.90 67.55 68.22 0.07 226,500
BIPLR2 Bank Islami(R) 0.33 0.35 0.30 0.30 0.04 693,000
BOK Bank Of Khyber Limited 10.80 11.45 10.80 11.41 0.01 16,500
BOP Bank Of Punjab Limited 9.29 9.37 9.11 9.16 -0.03 4,086,500
BIPL Bankislami Pakistan Limited 11.00 11.23 10.65 10.80 -0.20 51,000
FABL Faysal Bank Limited 16.79 16.85 16.60 16.60 0.19 15,500
HBL Habib Bank Limited 127.47 133.00 126.01 126.92 -0.09 771,300
HMB Habib Metropolitan Bank Limited 31.99 31.99 31.99 31.99 0.39 500
JSBL JS Bank Limited 4.20 4.20 4.20 4.20 0.13 1,000
MCB MCB Bank Limited 166.00 170.98 165.55 168.90 3.09 386,600
MEBL Meezan Bank Limited 79.85 79.85 78.06 78.50 0.45 281,000
NBP National Bank Of Pakistan 32.50 33.58 32.50 33.26 0.79 815,500
SBL Samba Bank Limited 6.00 7.00 6.00 6.81 0.81 167,500
SILK Silkbank Limited 0.85 0.89 0.85 0.88 0.03 10,500
SNBL Soneri Bank Limited 9.26 9.26 9.26 9.26 -0.14 500
SCBPL Standard Chartered Bank Limited 21.60 21.60 21.50 21.50 -0.75 5,000
SMBL Summit Bank Limited 0.81 0.90 0.81 0.89 0.03 24,000
UBL United Bank Limited 140.00 142.00 138.20 139.18 0.17 269,100
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 7.79 7.80 7.70 7.74 0.09 75,000
ASTL Amreli Steels Ltd. 25.90 27.10 25.90 26.87 1.06 2,329,500
BCL Bolan Casting Limited 42.39 42.39 42.32 42.39 2.01 22,000
CSAP Crescent Steel & Allied Products Limited 41.09 44.17 41.09 43.37 1.30 565,000
DADX Dadex Eternit Limited 24.75 24.75 23.77 23.79 -1.22 7,000
DSL Dost Steels Limited 4.89 4.97 4.80 4.81 0.00 835,000
DKL Drekkar Kingsway Limited 1.50 1.74 1.50 1.50 0.00 11,500
HSPI Huffaz Seamless Pipe Industries Limited 15.01 15.01 15.01 15.01 -0.09 500
INIL International Industries Limited 73.01 74.37 72.60 73.27 0.28 149,500
ISL International Steels Limited 41.99 42.40 41.55 41.97 0.66 1,056,500
ITTEFAQ Ittefaq Iron Industries Limited 6.60 6.90 6.60 6.85 0.25 31,500
KSBP K.S.B. Pumps Co. Limited 99.40 99.40 92.00 95.70 0.49 1,000
MSCL Metropolitan Steel Corporation Limited 10.48 10.48 10.48 10.48 -0.45 500
MUGHAL Mughal Iron and Steel Industries Limited 28.88 28.95 27.90 28.34 0.28 556,500
FERTILIZER (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ENGRO Engro Corporation Limited 284.01 292.00 284.01 289.85 5.96 884,100
EFERT Engro Fertilizers Limited 71.16 72.00 71.10 71.21 -0.08 1,398,000
FATIMA Fatima Fertilizer Company Limited 25.43 25.90 25.30 25.61 0.11 20,000
FFBL Fauji Fertilizer Bin Qasim Limited 16.00 16.35 15.95 16.13 -0.05 2,807,000
FFC Fauji Fertilizer Company Limited 96.00 97.90 96.00 97.02 0.74 557,000
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 10.15 10.49 10.00 10.19 0.13 272,000
PREMA At-Tahur Limited 17.30 17.58 16.73 17.31 0.62 56,000
CLOV Clover Pakistan Limited 57.06 58.00 57.05 57.53 -0.96 4,000
FFL Fauji Foods Limited 10.05 10.60 10.05 10.33 0.24 2,438,500
FCEPL Frieslandcampins Engro Foods Limited 62.99 63.00 61.00 61.42 -0.24 120,500
GLPL Gillette Pakistan Limited 158.81 158.81 156.30 156.56 -7.93 400
MFL Matco Foods Limited 23.39 23.40 22.56 23.40 0.47 30,000
MFFL Mitchells Fruit Farms Limited 223.00 230.00 223.00 225.33 -0.30 1,100
MUREB Murree Brewery Company Limited 694.90 694.90 694.90 694.90 14.90 50
NATF National Foods Limited 146.15 149.98 146.15 148.73 0.76 2,700
NESTLE Nestle Pakistan Limited 6,610.00 6,610.00 6,610.00 6,610.00 310.00 20
QUICE Quice Food Limited 3.40 4.20 3.35 3.65 0.40 6,647,000
RMPL Rafhan Maize Products Limited 7,400.00 7,400.00 7,400.00 7,400.00 200.00 300
SHEZ Shezan International Limited 381.00 399.99 381.00 399.99 -0.01 400
TREET Treet Corporation Limited 14.35 14.60 14.22 14.31 -0.06 212,500
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.30 5.45 5.15 5.18 -0.06 110,500
GHGL Ghani Glass Limited 39.00 40.15 39.00 40.15 1.20 11,000
GGGL Ghani Global Glass Limited 5.62 5.79 5.60 5.79 0.19 73,500
GVGL Ghani Value Glass Limited 40.90 43.05 40.90 43.05 2.05 17,000
STCL Shabbir Tiles and Ceramics Limited 9.24 9.55 9.24 9.32 0.20 263,500
TGL Tariq Glass Industries Limited 64.39 65.00 63.51 64.65 0.50 164,500
INSURANCE (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 29.01 29.98 28.60 29.50 0.15 13,500
ALAC Askari Life Assurance Company Limited 7.30 7.30 7.30 7.30 -0.35 1,000
CENI Century Insurance Company Limited 15.44 15.44 15.44 15.44 0.69 500
CSIL Crescent Star Insurance Company Limited 1.85 2.00 1.70 1.81 0.22 90,000
CYAN Cyan Limited 22.25 22.50 22.25 22.50 0.75 5,000
EFUL EFU Life Assurance Limited 203.99 203.99 200.00 200.01 -1.00 300
JLICL Jubilee Life Insurance Company Limited 334.00 334.80 334.00 334.00 15.07 800
PKGI Pakistan General Insurance Company Limited 2.40 2.60 2.40 2.60 -0.54 2,500
PAKRI Pakistan Reinsurance Company Limited 24.01 24.77 23.60 24.00 -0.46 332,500
PIL PICIC Insurance Limited 1.19 1.19 1.09 1.16 0.08 10,000
RICL Reliance Insurance Company Limited 4.00 4.25 4.00 4.25 -0.10 6,000
TPLI TPL Insurance Limited 25.74 25.74 25.74 25.74 0.00 500
UNIC United Insurance Company of Pakistan Limited 7.99 8.19 7.99 8.19 0.20 9,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 33.85 33.85 33.25 33.28 0.35 2,000
BIPLS BIPL Securities Limited 9.12 9.12 8.00 8.09 -0.41 5,500
DEL Dawood Equities Limited 2.50 2.50 2.40 2.40 0.38 3,000
DAWH Dawood Hercules Corporation Limited 127.50 129.95 126.50 128.53 -1.20 7,700
EFGH EFG Hermes Pakistan Limited 9.00 9.00 8.50 8.50 -0.50 5,500
ESBL Escorts Investment Bank Limited 9.98 9.98 9.40 9.46 0.15 3,000
FCSC First Capital Securites Corporation Limited 0.95 0.95 0.85 0.90 0.03 105,500
FDIBL First Dawood Investment Bank Limited 1.54 1.63 1.50 1.54 -0.03 39,500
ICIBL Invest Capital Investment Bank Limited 0.85 0.89 0.85 0.86 -0.03 7,000
JSCL Jahangir Siddiqui Company Limited 9.51 9.74 9.21 9.29 -0.22 3,803,000
PSX Pakistan Stock Exchange Limited 8.44 8.65 8.32 8.39 0.10 124,500
PASL Pervez Ahmed Consultancy Services Limited 0.70 0.70 0.62 0.65 -0.02 126,500
TRIBL Trust Investment Bank Limited 0.98 0.98 0.90 0.90 0.04 3,000
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 3.40 3.40 3.36 3.38 -0.61 1,000
OLPL Orix Leasing Pakistan Limited 21.30 21.55 21.30 21.40 0.03 10,000
SPLC Saudi Pak Leasing Company Limited 0.90 0.95 0.85 0.95 -0.03 74,000
SLCL Security Leasing Corporation Limited 1.15 1.15 1.00 1.00 -0.15 37,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,420.00 1,420.06 1,420.00 1,420.06 -29.94 200
LEUL Leather Up Industries Limited 11.95 11.98 11.95 11.98 0.19 1,000
SRVI Service Industries Limited 615.00 620.00 610.00 620.00 15.00 1,900
MISCELLANEOUS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 11.35 11.50 11.20 11.50 0.23 9,000
GAMON Gammon Pakistan Limited 7.00 7.00 7.00 7.00 0.00 2,000
OML Olympia Mills Limited 6.90 7.40 6.90 7.00 0.49 2,500
PACE Pace (Pakistan) Limited 1.41 1.45 1.40 1.41 -0.01 496,500
STPL Siddiqsons Tin Plate Limited 9.50 9.75 9.40 9.63 0.26 228,000
SPEL Synthetic Products Enterprises Limited 20.89 21.00 20.00 20.48 0.19 752,500
TRIPF Tri-Pack Films Limited 59.50 59.50 54.80 56.67 -0.71 39,000
UBDL United Brands Limited 16.50 16.70 16.50 16.70 0.99 3,000
UDPL United Distributors Pakistan Limited 25.00 25.00 25.00 25.00 -1.00 1,000
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 11.00 11.00 11.00 11.00 -0.19 1,000
BRR B.R.R. Guardian Modaraba 6.80 6.80 6.01 6.71 0.90 9,500
FECM First Elite Capital Modaraba 1.50 1.50 1.30 1.49 0.14 2,500
FEM First Equity Modarba 1.81 2.08 1.81 2.02 -0.02 2,500
FHAM First Habib Modarba Limited 8.65 8.65 8.63 8.64 0.59 7,000
PAKMI First Pakistan Modarba 1.25 1.34 1.20 1.24 -0.40 15,500
FPRM First Paramount Modaraba 5.89 5.89 5.89 5.89 0.42 500
PMI First Prudential Modarba 0.86 0.93 0.86 0.92 0.00 16,000
FUDLM First UDL Modarba 6.74 6.75 6.50 6.70 0.55 5,500
HMM Habib Metro Modaraba 7.00 7.00 7.00 7.00 0.00 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 1,049.00 1,070.00 1,030.00 1,060.66 24.06 18,200
OGDC Oil and Gas Development Company Limited 124.49 126.75 123.76 125.73 2.11 803,900
POL Pakistan Oilfields Limited 374.00 381.50 370.15 377.97 9.45 379,100
PPL Pakistan Petroleum Limited 110.88 112.20 110.48 111.54 1.67 772,600
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 294.00 295.00 290.50 290.50 -1.48 4,500
BPL Burshane LPG (Pakistan) Limited 21.52 21.52 21.52 21.52 -0.01 500
HASCOL Hascol Petroleum Limited 30.50 31.56 30.01 31.56 1.50 3,534,000
HTL Hi-Tech Lubricants Limited 28.00 28.67 27.25 28.67 1.36 932,500
PSO Pakistan State Oil Company Limited 136.00 137.50 135.02 135.33 0.93 788,700
SHEL Shell Pakistan Limited 156.89 160.00 155.00 155.37 -1.88 195,500
SNGP Sui Northern Gas Pipelines Limited 63.98 65.17 63.98 64.41 0.82 597,000
SSGC Sui Southern Gas Company Limited 16.60 16.89 16.50 16.61 0.10 584,500
PAPER & BOARD (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 3.70 3.70 3.50 3.70 0.20 4,500
CEPB Century Paper and Board Mills Limited 32.98 33.60 32.50 33.60 1.60 105,500
CPPL Cherat Packaging Limited. 62.01 65.65 62.00 65.05 2.45 57,000
PKGS Packages Limited 294.00 295.00 280.00 287.13 -6.13 7,600
RPL Roshan Packages Limited 14.13 14.29 14.01 14.20 0.19 5,000
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 319.99 328.00 302.10 308.97 -5.80 18,400
AGP AGP Limited 76.00 79.26 76.00 78.79 3.30 45,500
FEROZ Ferozsons Laboratories Limited 174.00 175.10 167.00 167.73 -3.87 138,900
GLAXO GlaxoSmithKline (Pakistan) Limited 104.80 105.10 103.50 103.88 0.93 21,600
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 245.08 250.90 242.13 244.07 -3.88 2,800
HINOON Highnoon Laboratories Limited 361.00 365.00 361.00 361.00 1.00 700
IBLHL IBL HealthCare Limited 32.00 32.45 31.80 32.41 0.81 11,000
SEARL The Searle Company Limited 158.97 163.40 155.11 157.15 -0.62 1,533,600
WYETH Wyeth Pakistan Limited 673.10 690.00 673.10 690.00 10.02 200
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 22.00 22.00 21.71 22.00 -0.20 3,000
AEL Arshad Energy Limited 3.79 4.19 3.79 4.14 0.94 4,000
EPQL Engro Powergen Qadirpur Limited 21.50 21.61 21.50 21.50 -0.16 180,000
HUBC Hub Power Company Limited 73.10 73.48 72.50 73.00 0.28 1,161,000
KEL K-Electric Limited 3.73 3.84 3.73 3.76 0.04 2,122,000
KOHP Kohinoor Power Company Limited 1.55 1.55 1.55 1.55 0.00 1,000
KAPCO Kot Addu Power Company Limited 30.15 30.15 28.69 29.48 -0.72 1,829,500
LPL Lalpir Power Limited 11.30 11.90 11.25 11.31 0.06 95,500
NCPL Nishat Chunian Power Limited 16.30 16.45 16.20 16.20 -0.10 14,500
PKGP PAKGEN Power Limited 11.56 12.20 11.50 11.77 0.27 2,133,500
SPWL Saif Power Limited 16.50 16.50 16.45 16.45 0.05 26,000
TSPL Tri-Star Power Limited 2.25 2.25 2.13 2.21 -0.04 18,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 11.15 11.19 11.01 11.05 -0.01 36,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 82.19 83.50 80.80 81.31 0.11 1,351,500
BYCO Byco Petroleum Pakistan Limited 6.20 6.26 6.00 6.10 0.21 597,000
NRL National Refinery Limited 104.50 109.95 104.50 107.49 2.35 332,700
PRL Pakistan Refinery Limited 15.98 16.33 15.52 16.33 1.00 2,650,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.80 2.93 2.80 2.86 0.14 77,000
ADAMS Adam Sugar Mills Limited 19.01 20.17 19.01 20.16 0.53 3,000
AABS Al-Abbas Sugar Mills Limited 200.00 200.00 200.00 200.00 -0.50 500
ALNRS Al-Noor Sugar Mills Limited 44.00 44.00 44.00 44.00 0.00 1,000
ANSM Ansari Sugar Mills Limtied 5.50 5.75 5.50 5.75 0.05 4,500
CHAS Chashma Sugar Mills Limited. 52.00 52.00 50.36 50.50 -1.50 23,500
DWSM Dewan Sugar Mills Limited 3.00 3.00 3.00 3.00 -0.34 1,000
HABSM Habib Sugar Mills Limited 33.10 34.85 33.10 33.41 -0.15 20,500
HWQS Haseeb Waqas Sugar Mills Limited 2.90 2.98 2.76 2.83 0.08 33,500
HSM Husein Sugar Mills Limited 19.51 19.85 19.25 19.36 -0.64 21,000
JSML Jauharabad Sugar Mills Limited 14.00 14.56 13.70 14.53 0.97 198,000
MRNS Mehran Sugar Mills Limited 72.90 72.90 72.90 72.90 1.00 500
SKRS Sakrand Sugar Mills Limited 12.27 12.70 12.10 12.20 -0.05 54,000
SHSML Shahmurad Sugar Mills Limited 111.45 115.00 111.00 113.75 2.33 30,000
SHJS Shahtaj Sugar Mills Limited 43.45 43.45 43.43 43.44 -2.27 1,500
SML Shakarganj Limited 39.28 43.01 39.28 42.89 1.92 21,000
SYNTHETIC & RAYON (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
TRPOL Tri-Star Polyester Limited 7.05 7.10 6.85 7.00 0.24 25,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 34.98 35.20 33.86 34.83 0.30 446,500
HUMNL Hum Network Limited 2.74 2.74 2.48 2.49 -0.04 390,000
MDTL Media Times Limited 0.85 0.89 0.80 0.80 -0.04 81,000
NETSOL NetSol Technologies Limited 57.70 58.89 57.45 57.80 0.57 315,500
PAKD Pak Datacom Limited 38.00 38.49 38.00 38.47 -0.35 3,000
PTC Pakistan Telecommunication Company Limited 7.15 7.29 7.15 7.28 0.09 55,000
SYS Systems Limited 86.10 87.99 86.10 87.75 1.25 2,000
TELE Telecard Limited 1.36 1.45 1.33 1.45 0.11 11,000
TPL TPL Corp Limited 3.49 3.58 3.49 3.54 0.00 60,500
TRG TRG Pakistan Limited 15.30 15.67 15.30 15.49 0.31 3,666,000
WTL WorldCall Telecom Limited 1.03 1.04 1.01 1.01 -0.01 12,558,000
TEXTILE COMPOSITE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 63.00 63.00 63.00 63.00 2.00 500
ANL Azgard Nine Limited 10.50 11.24 10.50 10.87 0.33 425,000
BHAT Bhanero Textile Mills Limited 869.25 869.25 869.25 869.25 -45.74 150
BTL Blessed Textile Mills Limited 259.97 259.97 258.00 258.00 -0.99 300
CRTM Crescent Textile Mills Limited 25.38 25.38 23.66 25.25 0.35 2,500
DLL Dawood Lawrancepur Limited 188.79 197.68 188.79 197.68 -1.04 100
FASM Faisal Spinning Mills Limited 255.50 255.50 255.50 255.50 0.00 100
FML Feroze 1888 Mills Limited 94.00 94.73 93.74 94.16 0.16 1,500
GATM Gul Ahmed Textile Mills Limited 36.80 37.90 36.80 37.30 0.63 195,000
HAEL Hala Enterprises Limited 5.49 5.55 5.49 5.51 -0.98 2,500
ILP Interloop Limited 45.30 45.55 45.01 45.30 0.30 204,000
KOIL Kohinoor Industries Limited 2.75 2.75 2.70 2.70 -0.09 53,500
KTML Kohinoor Textile Mills Limited 28.63 28.70 28.40 28.50 -0.96 30,500
MSOT Masood Textile Mills Limited 63.63 63.63 63.63 63.63 3.03 500
NCL Nishat Chunian Limited 37.49 37.70 36.95 37.29 0.01 1,082,500
NML Nishat Mills Limited 84.49 84.99 83.00 84.31 1.20 409,700
REDCO Redco Textiles Limited 4.51 4.51 4.50 4.50 -0.01 30,000
REWM Reliance Weaving Mills Limited 28.15 28.49 28.00 28.49 -0.51 12,000
SFAT Safa Textiles Limited 1.60 1.90 1.60 1.90 -0.10 1,500
TEXTILE SPINNING (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 0.75 0.84 0.71 0.73 -0.01 503,500
ASTM Asim Textile Mills Limited 7.70 7.70 7.38 7.45 -0.38 23,500
BCML Babri Cotton Mills Limited 77.69 77.69 77.69 77.69 3.69 500
BILF Bilal Fibres Limited 1.53 1.53 1.50 1.50 -0.14 87,000
CTM Colony Textile Mills Limited 3.43 3.43 3.30 3.31 0.01 16,000
DSIL D.S. Industires Limited 1.67 1.84 1.67 1.71 -0.02 120,500
DFSM Dewan Farooque Spinning Mills Limited 1.50 1.50 1.48 1.48 0.08 2,500
FZCM Fazal Cloth Mills Limited 135.45 135.45 135.45 135.45 6.45 400
GADT Gadoon Textile Mills Limited 151.90 151.90 149.00 150.45 1.76 200
HIRAT Hira Textile Mills Limited 3.50 3.90 3.50 3.72 0.26 202,000
JATM J.A. Textile Mills Limited 2.13 2.30 2.13 2.25 0.07 3,000
KOSM Kohinoor Spinning Mills Limited 1.50 1.60 1.47 1.49 0.06 63,500
NCML Nazir Cotton Mills Limited 2.36 2.50 2.26 2.50 -0.17 5,000
PRET Premium Textile Mills Limited 221.99 221.99 221.99 221.99 9.99 200
RAVT Ravi Textile Mills Limited 2.40 2.80 2.40 2.75 0.03 1,500
RUBY Ruby Textile Mills Limited 3.52 3.70 3.52 3.70 0.15 2,500
SJTM Sajjad Textile Mills Limited 6.20 6.20 6.20 6.20 0.20 3,000
SSML Saritow Spinning Mills Limited 4.16 4.65 4.16 4.65 0.15 2,000
SERT Service Textile Industries Limited 8.83 9.20 8.83 9.13 0.93 9,500
SHDT Shadab Textile Mills Limited 25.99 26.75 25.50 25.76 -0.05 20,500
TATM Tata Textile Mills Limited 22.00 22.00 21.95 21.95 -1.15 7,000
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
SMTM Samin Textiles Limited 4.01 4.05 4.01 4.05 0.79 5,000
SERF Service Fabircs Limited 2.12 2.28 2.12 2.28 -0.01 3,500
YOUW Yousuf Weaving Mills Limited 2.46 2.58 2.45 2.57 0.07 55,500
ZTL Zephyr Textile Limited 6.44 6.48 6.30 6.30 0.10 5,000
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 187.00 187.00 183.50 184.25 -4.00 300
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.75 5.99 5.75 5.81 0.11 1,441,500
PIBTL Pakistan International Bulk Terminal Limited 8.60 9.23 8.60 9.17 0.59 3,881,500
PICT Pakistan International Container Terminal Limited 156.00 156.50 155.99 156.10 0.14 2,800
PNSC Pakistan National Shipping Corporation Limited 64.25 65.90 64.25 65.90 1.65 2,000
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 19.65 19.65 19.65 19.65 0.00 1,000
UNITY Unity Foods Limited 9.90 10.20 9.87 10.09 0.27 5,152,500
FUTURE CONTRACTS (Number of traded companies in sector: 92)
Symbol Company Name Open High Low Close Change Volume
PAEL-NOV   17.80 17.90 17.35 17.66 0.01 6,814,500
TRG-NOV   15.46 15.80 15.46 15.60 0.26 5,718,000
NML-NOV   84.51 85.50 84.51 84.90 0.65 18,000
FFBL-OCT   16.00 16.30 16.00 16.13 -0.22 350,500
INIL-OCT   74.00 74.40 73.00 73.13 -0.09 187,000
FCCL-NOV   14.50 14.65 14.35 14.50 0.29 1,507,000
HASCOL-OCT   29.90 30.73 29.30 30.70 1.43 3,887,500
KAPCO-OCT   29.40 29.40 29.40 29.40 -0.70 16,500
LUCK-OCT   353.00 354.00 345.11 346.84 -3.19 686,500
FFBL-NOV   16.20 16.50 16.02 16.34 -0.20 690,500
GTYR-OCT   38.60 40.47 38.50 40.47 1.92 789,000
INIL-NOV   73.00 74.00 71.50 73.05 0.71 302,500
PSO-OCTB   136.20 137.50 135.20 135.56 1.15 365,000
POL-OCT   374.99 380.01 373.00 380.00 10.27 37,000
FFL-OCT   10.29 10.60 10.21 10.38 0.22 2,919,000
HASCOL-NOV   28.51 30.32 28.51 30.32 1.44 9,467,000
NCL-OCT   37.00 37.50 36.70 37.31 0.08 472,500
PIBTL-OCT   8.69 9.25 8.60 9.20 0.63 3,222,000
EPCL-OCT   27.30 27.79 27.30 27.51 0.22 1,886,500
KAPCO-NOV   29.50 30.00 29.26 29.81 -0.32 30,500
LUCK-NOV   351.99 352.99 344.11 345.71 -2.90 990,000
NETSOL-OCTB   57.00 58.10 56.82 57.57 0.72 212,500
SSGC-OCT   16.70 16.88 16.51 16.57 0.06 1,349,500
GTYR-NOV   38.25 40.47 38.25 40.28 1.73 951,500
PSO-NOV   134.70 136.50 134.00 134.85 0.98 674,000
GATM-OCTB   36.90 37.88 36.90 37.47 1.03 103,000
NRL-OCT   105.80 109.90 105.80 107.95 2.71 623,000
POL-NOV   378.00 380.05 378.00 380.05 13.00 19,500
FFL-NOV   10.25 10.55 10.20 10.34 0.20 3,155,500
NCL-NOV   35.40 36.25 35.10 35.84 0.45 415,000
PIBTL-NOV   8.70 9.33 8.66 9.26 0.64 4,654,000
FCEPL-OCT   63.00 63.00 61.30 61.82 -0.13 43,000
GHNI-OCT   69.00 72.00 68.75 70.08 1.41 98,500
EPCL-NOV   27.02 27.39 26.95 27.06 0.14 1,907,500
NETSOL-NOV   57.50 58.50 57.49 57.71 0.34 275,000
PIOC-OCT   21.50 21.99 20.70 20.80 -0.84 1,076,500
ASTL-OCT   25.94 27.05 25.90 26.89 1.12 2,708,000
SSGC-NOV   16.67 16.99 16.67 16.71 0.04 1,081,000
MUGHAL-OCT   28.25 28.49 28.00 28.10 0.49 116,000
GATM-NOV   37.20 38.35 37.20 37.84 0.99 123,000
NRL-NOV   104.50 107.00 104.10 105.18 1.50 701,000
SEARL-OCTB   158.39 162.48 154.50 156.32 0.23 755,500
ATRL-OCT   82.40 83.50 81.00 81.45 0.18 1,095,500
CHCC-OCT   31.00 32.00 30.75 31.66 0.77 1,866,500
EFERT-OCT   71.90 72.00 71.16 71.42 0.20 55,000
ISL-OCT   42.00 42.40 41.50 42.00 0.56 3,242,500
UBL-OCT   141.00 141.00 140.00 140.09 1.11 39,000
DGKC-OCT   52.81 53.02 51.11 51.40 -1.02 1,954,000
FCEPL-NOV   62.98 63.50 62.00 62.03 -0.22 61,500
GHNI-NOV   69.50 72.42 68.50 70.64 1.66 112,500
MLCF-OCT   15.51 16.00 15.49 15.55 -0.04 1,632,000
PPL-OCTB   110.90 112.70 110.90 111.70 1.70 187,500
HBL-OCT   132.00 132.00 126.00 126.68 0.05 141,500
PIOC-NOV   21.30 21.58 20.32 20.48 -0.80 1,379,500
ASTL-NOV   25.93 26.75 25.67 26.50 1.02 1,964,500
MUGHAL-NOV   28.15 28.85 28.15 28.41 0.39 94,500
PSMC-OCT   146.00 153.14 146.00 152.47 6.62 266,000
KEL-OCT   3.75 3.87 3.74 3.79 0.07 1,362,500
MCB-OCT   166.99 170.00 166.99 170.00 4.99 3,500
SEARL-NOV   157.10 161.85 154.00 155.67 -0.80 1,895,500
ATRL-NOV   82.25 83.80 80.61 81.48 -0.01 1,525,000
CHCC-NOV   30.89 31.60 30.49 31.11 0.51 1,405,000
EFERT-NOV   66.90 66.90 66.30 66.46 0.05 55,500
FFC-NOV   97.68 97.90 97.68 97.75 0.60 14,500
ISL-NOV   41.94 42.21 41.30 41.60 0.32 4,910,000
NBP-OCT   32.78 33.50 32.64 33.28 0.68 1,738,500
BOP-OCT   9.33 9.38 9.12 9.17 -0.05 1,724,000
UBL-NOV   139.05 140.90 138.00 138.33 0.83 27,000
DGKC-NOV   52.75 52.90 50.80 51.10 -1.11 4,339,000
HUBC-OCT   72.75 73.00 72.00 73.00 0.35 13,000
MLCF-NOV   14.58 14.68 14.10 14.24 0.03 1,492,500
OGDC-OCT   124.00 126.50 124.00 125.67 2.02 411,000
PPL-NOV   111.00 112.95 111.00 112.04 1.04 163,500
ENGRO-OCT   286.25 291.50 284.48 289.26 5.26 160,500
HBL-NOV   127.75 130.00 126.00 127.10 -0.03 81,000
LOTCHEM-OCT   16.25 16.43 16.20 16.26 -0.02 2,085,000
UNITY-OCTB   9.90 10.20 9.90 10.11 0.28 3,568,500
DOL-OCT   14.18 14.33 14.10 14.15 0.08 508,500
PAEL-OCT   17.80 17.94 17.40 17.67 0.12 5,903,500
PSMC-NOV   144.00 148.00 142.01 146.83 4.83 255,000
TRG-OCT   15.39 15.65 15.35 15.47 0.27 5,660,500
KEL-NOV   3.80 3.87 3.80 3.82 0.08 1,857,500
NML-OCT   84.00 84.60 84.00 84.02 1.02 19,000
NBP-NOV   33.00 34.29 32.97 33.94 0.95 1,589,000
BOP-NOV   9.41 9.47 9.20 9.25 -0.04 1,963,000
FCCL-OCT   14.60 14.80 14.35 14.58 0.28 2,817,000
OGDC-NOV   125.56 127.48 125.10 126.70 2.00 386,500
BAHL-OCT   69.64 69.65 67.26 67.27 0.23 49,000
ENGRO-NOV   287.00 291.88 285.00 289.41 4.19 219,000
LOTCHEM-NOV   14.90 15.19 14.90 15.04 0.01 1,485,000
UNITY-NOV   10.00 10.30 10.00 10.17 0.23 2,261,500
DOL-NOV   14.38 14.45 14.20 14.24 0.09 439,500

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2019 KSEStocks Dot Com | Privacy Policy