ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, July 26, 2016

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2013.
Latest update was on July 26, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 38,996.44 39,196.15 38,996.44 39,147.33 130.01 112,577,120
KSE-30 KSE-30 Index 22,484.77 22,601.01 22,458.07 22,556.00 47.00 55,578,100
KSE-ALL KSE All Share Index 26,034.66 26,134.66 26,034.52 26,119.14 69.22 197,055,710
KSE-MI30 KSE Meezan Index 69,489.91 69,881.36 69,476.51 69,715.76 163.80 52,081,300
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 432.59 435.90 430.15 434.65 -1.75 6,200
ATLH Atlas Honda Limited 393.10 395.00 393.10 395.00 -4.00 200
DFML Dewan Farooque Motors Limited 17.70 18.40 17.40 18.07 0.45 5,183,000
GHNL Ghandara Nissan Limited 171.98 175.20 170.10 171.25 -1.59 512,300
GHNI Ghandhara Industries Limited 482.10 484.00 472.00 475.38 -4.76 107,600
GAIL Ghani Automobile Industries Limited 7.75 8.05 7.60 8.01 0.25 785,500
HINO HinoPak Motors Limited 870.00 935.00 870.00 901.26 5.69 24,220
HCAR Honda Atlas Cars (Pakistan) Limited 405.00 407.90 397.00 399.95 -5.60 547,800
INDU Indus Motor Company Limited 1,162.00 1,162.00 1,150.00 1,155.30 -0.94 42,150
MTL Millat Tractors Limited 575.01 581.00 568.00 578.27 0.70 49,100
PSMC Pak Suzuki Motor Company Limited 447.50 447.50 436.01 437.45 -5.16 113,800
SAZEW Sazgar Engineering Works Limited 32.99 33.19 32.99 33.00 0.32 16,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 193.51 201.00 193.51 199.01 5.50 46,000
ATBA Atlas Battery Limited 602.50 602.50 599.00 599.17 0.12 1,350
EXIDE Exide Pakistan Limited 750.00 750.00 750.00 750.00 0.00 150
GTYR General Tyre and Rubber Co. of Pakistan Limited 196.00 197.50 194.12 195.57 0.62 80,900
THALL Thal Limited 317.99 317.99 310.00 310.96 -1.74 28,200
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 70.50 72.15 70.50 71.25 0.99 12,456,000
PCAL Pakistan Cables Limited 192.90 193.00 190.10 190.10 -0.11 6,200
SIEM Siemens Pakistan Engineering Co. Limited 913.25 925.00 912.00 918.50 -31.50 1,100
SING Singer Pakistan Limited 36.00 36.84 35.00 35.47 0.01 2,308,000
TPL TPL Trakker Limited 12.41 12.55 12.28 12.33 -0.09 1,365,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 261.50 269.00 261.50 267.81 3.81 31,100
BWCL Bestway Cement Limited 183.00 185.00 182.10 185.00 0.98 6,100
CHCC Cherat Cement Company Limited 128.50 129.25 127.01 128.78 0.78 134,400
DGKC D.G. Khan Cement Company Limited 206.75 208.00 206.01 206.51 -0.19 767,400
DNCC Dandot Cement Company Limited 9.25 9.30 9.10 9.26 0.08 34,500
DCL Dewan Cement Limited 16.15 16.55 15.99 16.40 0.28 16,364,000
FCCL Fauji Cement Company Limited 37.74 37.90 37.20 37.30 -0.44 1,910,500
FECTC Fecto Cement Limited 122.11 124.99 122.11 124.72 2.42 111,500
FLYNG Flying Cement Company Limited 8.26 8.50 8.26 8.50 0.19 7,000
GWLC Gharibwal Cement Limited 53.50 53.65 53.50 53.65 2.55 44,000
JVDC Javedan Corporation Limited 29.70 29.70 29.00 29.47 0.24 17,500
KOHC Kohat Cement Limited 275.00 277.89 275.00 276.03 0.99 45,200
LUCK Lucky Cement Limited 702.00 704.00 698.50 701.11 -0.54 61,550
MLCF Maple Leaf Cement Factory Limited 112.50 113.30 112.00 112.38 0.32 282,500
PAKCEM Pakcem Limited 18.40 18.45 18.25 18.40 -0.01 1,455,000
PIOC Pioneer Cement Limited 118.49 119.00 117.50 117.98 -0.58 242,400
POWER Power Cement Limited 10.90 10.90 10.70 10.80 -0.03 240,500
SMCPL Safe Mix Concrete Limited 8.89 9.80 8.89 9.13 0.25 866,500
THCCL Thatta Cement Company Limited 29.00 29.40 28.97 29.10 0.10 39,000
CHEMICAL (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 12.60 13.21 12.50 12.93 0.56 9,999,000
AKZO Akzo Nobel Pakistan Limited 213.00 213.00 208.30 209.50 -3.36 60,800
ARPL Archroma Pakistan Limited 536.00 538.00 525.10 534.29 3.53 35,400
BAPL Bawany Air Product Limited 6.46 6.55 6.45 6.55 0.00 15,000
BERG Berger Paints Pakistan Limited 112.00 112.00 109.30 111.17 -0.91 15,500
BIFO Biafo Industries Limited 280.00 281.00 275.50 276.45 -5.08 23,000
DAAG Data Agro Limited 36.00 36.00 35.94 35.94 -1.89 18,500
DOL Descon Oxychem Limited 6.79 6.97 6.71 6.81 0.02 1,095,500
DYNO Dynea Pakistan Limited 46.00 46.00 45.63 45.90 -0.10 7,500
EPCL Engro Polymer and Chemicals Limited 8.80 8.99 8.76 8.82 0.06 212,500
GGL Ghani Gases Limited 20.50 21.29 20.50 21.10 0.35 1,052,500
ICI I.C.I. Pakistan Limited 444.01 455.00 444.00 449.79 -2.61 2,200
ICL Ittehad Chemical Limited 29.50 29.50 29.00 29.30 0.04 72,000
LPGL Leiner Pak Gelatine Limited 24.04 24.04 21.80 21.80 -1.10 1,000
LINDE Linde Pakistan Limited 115.99 115.99 114.00 114.18 -1.56 4,700
LOTCHEM Lotte Chemical Pakistan Limited 6.21 6.21 6.09 6.13 -0.04 1,834,500
NICL Nimir Industrial Chemicals Limited 31.99 32.00 30.03 30.58 0.08 27,500
NRSL Nimir Resins Limited 8.28 8.28 7.99 8.00 -0.17 998,500
SARC Sardar Chemical Industries Limited 8.50 8.80 8.50 8.80 0.30 3,500
SHCI Shaffi Chemical Industries Limited 5.60 5.60 5.10 5.20 0.00 56,500
SITC Sitara Chemical Industries Limited 360.00 360.01 360.00 360.00 0.00 500
SPL Sitara Peroxide Limited 18.10 18.12 17.85 17.88 -0.25 72,500
WAHN Wah Noble Chemicals Limited 68.50 68.50 68.05 68.05 -1.30 2,500
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 8.61 8.72 8.60 8.72 0.02 58,000
PGF PICIC Growth Fund 25.51 26.20 25.51 26.20 0.21 22,500
PIF PICIC Investment Fund 12.10 12.10 11.95 11.95 -0.06 18,500
TSMF Tri-Star Mutual Fund Limited 4.39 4.80 4.16 4.57 0.39 140,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 86.65 89.00 86.65 87.22 0.35 1,080,500
AKBL Askari Bank Limited 18.31 18.37 18.20 18.24 -0.01 245,000
BAFL Bank Al-Falah Limited 26.99 27.10 26.90 27.01 -0.10 762,500
BAHL Bank Al-Habib Limited 42.01 42.90 42.01 42.69 0.68 2,084,500
BOK Bank Of Khyber Limited 11.52 12.80 11.52 12.50 0.00 6,000
BOP Bank Of Punjab Limited 8.49 8.49 8.35 8.36 -0.07 1,716,000
BIPL Bankislami Pakistan Limited 11.50 11.50 11.22 11.25 -0.25 15,000
FABL Faysal Bank Limited 14.00 14.00 13.70 13.72 -0.28 962,500
HBL Habib Bank Limited 209.00 211.30 208.50 210.95 1.73 178,900
HMB Habib Metropolitan Bank Limited 28.50 29.10 28.50 29.00 0.50 2,534,000
JSBL JS Bank Limited 5.90 5.90 5.85 5.85 -0.01 20,000
MCB MCB Bank Limited 221.00 221.98 215.50 217.37 -5.13 510,700
MEBL Meezan Bank Limited 46.15 46.15 46.00 46.03 0.03 18,500
NBP National Bank Of Pakistan 62.06 62.49 62.00 62.26 0.16 140,000
NIB NIB Bank Limited 1.83 1.86 1.82 1.84 0.00 968,500
SBL Samba Bank Limited 7.02 7.95 7.02 7.92 0.89 3,000
SILK Silkbank Limited 1.66 1.75 1.62 1.70 -0.02 1,486,000
SNBL Soneri Bank Limited 13.60 13.75 13.60 13.75 0.15 22,000
SCBPL Standard Chartered Bank Limited 22.37 22.51 22.36 22.51 -0.26 6,500
SMBL Summit Bank Limited 2.77 2.78 2.71 2.75 0.00 54,500
UBL United Bank Limited 179.50 183.50 179.00 183.03 3.69 1,969,000
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASL Aisha Steel Mills Limited 8.50 8.55 8.31 8.44 0.13 189,000
ASTL Amreli Steels Ltd. 56.00 57.00 55.40 56.60 0.34 1,157,000
BCL Bolan Casting Limited 43.90 44.00 43.01 43.01 -0.99 7,000
CSAP Crescent Steel & Allied Products Limited 125.11 126.00 125.00 125.90 -0.25 115,900
DSL Dost Steels Limited 14.30 14.92 14.11 14.84 0.52 211,000
DKL Drekkar Kingsway Limited 11.83 12.24 11.83 11.89 0.08 423,000
HSPI Huffaz Seamless Pipe Industries Limited 17.04 17.98 17.00 17.60 -0.38 4,500
INIL International Industries Limited 87.40 87.50 86.50 87.46 -0.15 53,500
ISL International Steels Limited 40.50 40.50 40.00 40.37 -0.13 252,500
KSBP K.S.B. Pumps Co. Limited 262.00 262.00 253.01 256.17 -4.16 6,800
MUGHAL Mughal Iron and Steel Industries Limited 72.80 74.28 71.80 72.81 0.61 518,000
PECO Pakistan Engineering Company Limited 206.00 209.00 206.00 208.50 2.46 1,100
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 40.39 40.40 39.82 39.89 -0.28 141,500
DAWH Dawood Hercules Corporation Limited 151.00 154.00 150.30 151.31 0.29 1,493,400
ENGRO Engro Corporation Limited 327.51 332.75 327.50 331.19 3.19 829,000
EFERT Engro Fertilizers Limited 67.65 68.60 67.51 68.49 0.56 2,643,000
FATIMA Fatima Fertilizer Company Limited 33.99 34.06 33.75 33.78 -0.26 125,000
FFBL Fauji Fertilizer Bin Qasim Limited 53.50 55.25 53.26 54.98 1.35 4,613,500
FFC Fauji Fertilizer Company Limited 114.01 114.40 113.40 113.80 -0.59 1,030,600
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 57.70 58.50 57.55 58.33 0.78 475,500
CLOV Clover Pakistan Limited 44.25 44.25 43.80 44.00 0.09 7,000
EFOODS Engro Foods Limited 145.35 146.80 145.10 146.27 1.12 583,900
FFL Fauji Foods Limited 103.50 104.20 99.50 100.57 -3.57 953,600
FFLNV Fauji Foods Limited Non Voting 82.51 86.00 81.35 81.98 -3.15 115,500
MFFL Mitchells Fruit Farms Limited 293.00 296.48 292.00 295.34 3.29 1,200
MUREB Murree Brewery Company Limited 701.00 715.00 700.02 706.15 1.15 5,650
NATF National Foods Limited 274.99 276.45 274.50 275.86 4.92 5,400
QUICE Quice Food Limited 8.60 8.64 8.40 8.41 -0.14 321,500
SHEZ Shezan International Limited 457.00 457.00 444.00 444.00 -13.00 200
TREET Treet Corporation Limited 54.48 54.49 52.52 52.83 -1.69 2,369,000
UPFL Unilever Pakistan Foods Limited 5,200.00 5,200.00 5,200.00 5,200.00 0.00 20
ZIL ZIL Limited 82.65 83.00 82.65 83.00 2.00 3,000
GLASS & CERAMICS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 5.22 5.69 5.22 5.43 -0.07 39,000
EMCO Emco Industries Limited 20.00 20.50 20.00 20.50 -0.51 19,000
FRCL Frontier Ceramics Limited 6.85 6.85 6.80 6.80 -0.01 1,000
GHGL Ghani Glass Limited 93.00 96.00 93.00 93.77 1.31 149,000
GGGL Ghani Global Glass Limited 14.50 14.60 14.25 14.30 -0.21 640,500
GGGLR Ghani Global Global Limited (R) 4.09 4.09 3.90 3.96 -0.07 477,000
GVGL Ghani Value Glass Limited 21.50 21.60 21.50 21.50 -0.50 25,000
STCL Shabbir Tiles and Ceramics Limited 8.02 8.20 8.02 8.07 -0.03 80,500
TGL Tariq Glass Industries Limited 82.00 82.50 80.50 82.15 0.40 64,000
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 52.00 52.40 51.81 52.15 0.15 59,000
AGIC Askari General Inusrance Company Limited 22.00 22.00 21.98 21.98 -0.02 15,500
ATIL Atlas Insurance Limited 62.10 63.20 62.00 63.11 0.88 24,000
CENI Century Insurance Comany Limited 24.60 25.72 24.60 25.55 1.05 13,000
CSIL Crescent Star Insurance Company Limited 11.00 11.14 10.85 10.86 -0.07 192,000
CYAN Cyan Limited 69.08 70.01 69.08 69.20 -0.80 16,000
EFUG EFU General Insurance Limited 118.75 118.75 118.00 118.00 -0.61 4,700
EFUL EFU Life Assurance Limited 199.00 199.00 197.00 197.50 -1.50 300
HICL Habib Insurance Company Limited 17.00 17.00 17.00 17.00 0.00 500
IGIIL IGI Insurance Limited 205.99 207.00 205.70 207.00 3.00 32,900
IGIL IGI Life Insurance Company Limited 57.20 57.31 57.16 57.31 0.66 2,000
JGICL Jubilee General Insurance Company Limited 99.24 100.00 98.00 98.00 -0.24 14,500
JLICL Jubilee Life Insurance Company Limited 510.00 510.00 506.00 509.99 0.24 4,950
PKGI Pakistan General Insurance Company Limited 8.00 8.00 8.00 8.00 0.00 500
PAKRI Pakistan Reinsurance Company Limited 29.80 30.00 29.65 29.66 -0.22 89,500
PINL Premier Insurance Limited 25.25 25.25 25.25 25.25 0.00 7,500
RICL Reliance Insurance Company Limited 8.90 9.00 8.80 9.00 0.10 24,500
TDIL TPL Direct Insurance Limited 15.75 15.75 15.75 15.75 0.05 1,000
UNIC United Insurance Company of Pakistan Limited 15.26 15.50 15.22 15.50 0.28 19,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 49.35 50.00 48.90 49.81 0.76 119,500
DEL Dawood Equities Limited 3.03 3.03 3.00 3.01 -0.12 2,500
FCSC First Capital Securites Corporation Limited 2.45 2.54 2.45 2.54 0.03 3,000
FCIBL First Credit & Invest Bank Limited 5.20 5.20 5.20 5.20 -0.32 500
FDIBL First Dawood Investment Bank Limited 1.00 1.00 0.95 1.00 0.00 23,000
FNEL First National Equities Limited 2.60 2.80 2.50 2.80 0.00 100,500
IGIBL IGI Investment Bank Limited 1.30 1.30 1.24 1.28 0.00 4,000
IFSL Invest & Finance Securities Limited 37.50 37.93 37.50 37.93 0.93 8,500
ICIBL Invest Capital Investment Bank Limited 1.08 1.08 1.08 1.08 0.05 500
JSCL Jahangir Siddiqui Company Limited 21.25 21.55 21.19 21.25 0.22 7,702,500
JSIL JS Investments Limited 14.35 14.35 14.00 14.00 -0.10 12,000
KASBSL KASB Securities Limited 5.98 5.99 5.75 5.75 -0.02 3,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 30.01 30.65 28.65 28.96 -1.19 29,000
PASL Pervez Ahmed Securities Limited 1.63 1.67 1.60 1.62 -0.02 701,500
SIBL Security Investment Bank Limited 2.05 2.19 2.05 2.19 0.25 7,000
TRIBL Trust Investment Bank Limited 0.76 0.98 0.76 0.98 0.08 21,000
TSBL Trust Securities and Brokerage Limited 2.53 3.35 2.53 3.35 0.43 2,000
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
NEXT Next Capital Limited 8.89 8.89 8.89 8.89 0.41 500
OLPL Orix Leasing Pakistan Limited 48.11 48.21 48.00 48.00 -0.78 233,500
SPLC Saudi Pak Leasing Company Limited 1.26 1.28 1.25 1.27 -0.04 7,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 9.98 10.20 9.98 10.00 0.35 3,500
SRVI Service Industries Limited 815.15 850.00 815.15 848.00 -2.22 1,400
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 150.05 150.50 150.00 150.25 -0.22 1,200
ECOP Ecopack Limited 21.60 21.72 21.60 21.72 1.03 475,000
GAMON Gammon Pakistan Limited 13.05 13.45 12.26 13.45 0.19 7,000
GOC GOC (Pak) Limited. 65.55 65.55 65.55 65.55 -3.45 500
HADC Haydary Construction Company Limited 2.59 2.63 2.51 2.63 0.03 16,000
MACFL Macpac Films Limited 19.11 19.11 19.00 19.01 -0.04 22,000
PACE Pace (Pakistan) Limited 6.46 6.58 6.39 6.44 -0.07 823,000
PSEL Pakistan Services Limited 750.00 750.00 735.00 735.00 0.02 1,000
SHFA Shifa International Hospitals Limited 350.00 350.00 350.00 350.00 3.00 1,000
STPL Siddiqsons Tin Plate Limited 11.00 11.10 10.75 10.80 -0.29 262,000
SPEL Synthetic Products Enterprises Limited 48.00 48.49 47.70 48.32 0.24 63,500
TRIPF Tri-Pack Films Limited 222.00 222.00 216.90 217.52 -4.31 32,500
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 24.50 24.50 24.50 24.50 -0.98 2,500
BRR B.R.R. Guardian Modaraba 6.40 6.80 6.40 6.58 0.26 3,500
CSM Crescent Standard Modaraba 1.80 1.80 1.80 1.80 -0.06 500
FANM First Al-Noor Modarba 4.19 4.20 4.19 4.19 0.19 2,500
FECM First Elite Capital Modaraba 4.25 4.25 4.12 4.12 0.12 4,000
FEM First Equity Modarba 4.22 4.50 4.22 4.40 0.39 5,000
FHAM First Habib Modarba Limited 10.60 10.60 10.50 10.50 -0.10 401,500
PMI First Prudential Modarba 1.40 1.40 1.39 1.39 -0.01 30,500
FUDLM First UDL Modarba 20.25 20.30 20.25 20.28 0.78 13,000
SCM Standard Chartered Modaraba 25.30 25.30 24.90 25.00 -0.50 99,500
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 976.00 979.00 968.00 969.69 -3.96 45,750
OGDC Oil and Gas Development Company Limited 139.97 140.40 138.70 139.16 -1.31 1,593,600
POL Pakistan Oilfields Limited 371.00 372.97 366.00 367.71 -4.68 263,400
PPL Pakistan Petroleum Limited 159.60 161.50 159.60 161.21 -0.29 357,300
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 468.00 472.00 464.60 465.20 -4.69 16,300
BPL Burshane LPG (Pakistan) Limited 62.00 62.54 61.50 61.51 -0.49 8,000
HASCOL Hascol Petroleum Limited 232.00 234.88 231.20 232.21 0.51 735,100
HTL Hi-Tech Lubricants Limited 77.90 78.80 76.50 76.92 0.58 1,757,500
PSO Pakistan State Oil Company Limited 409.25 421.50 408.00 416.43 6.28 2,007,700
SHEL Shell Pakistan Limited 295.98 306.50 295.98 302.38 9.75 147,700
SNGP Sui Northern Gas Pipelines Limited 43.30 43.79 42.85 43.14 -0.04 9,198,500
SSGC Sui Southern Gas Company Limited 30.60 31.10 30.25 30.64 0.08 1,753,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.80 6.00 5.70 6.00 -0.07 9,000
CEPB Century Paper and Board Mills Limited 51.60 52.00 51.35 51.44 -0.39 33,000
CPPL Cherat Packaging Limited. 360.00 361.96 356.00 360.02 2.95 14,500
MERIT Merit Packaging Limited 17.70 18.09 17.70 17.96 0.04 69,500
PKGS Packages Limited 715.00 715.00 710.00 711.84 -1.44 8,250
PPP Pakistan Paper Prouducts Limited 70.00 70.00 68.66 69.90 -1.50 5,500
SEPL Security Paper Limited 113.00 113.43 110.10 110.52 -2.01 27,100
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 810.00 834.99 800.08 828.41 16.89 3,500
FEROZ Ferozsons Laboratories Limited 1,050.00 1,079.99 1,050.00 1,069.17 9.11 17,150
GLAXO GlaxoSmithKline (Pakistan) Limited 215.55 221.80 214.50 219.91 5.08 946,000
HINOON Highnoon Laboratories Limited 605.00 622.00 600.00 612.93 9.20 56,850
IBLHL IBL HealthCare Limited 159.70 167.00 159.70 165.66 5.35 78,100
OTSU Otsuka Pakistan Limited 80.99 84.01 80.99 83.40 3.39 12,500
SAPL Sanofi-Aventis Pakistan Limited 545.00 555.99 545.00 555.99 14.89 200
SEARL The Searle Company Limited 566.94 593.08 562.51 592.08 27.24 1,798,400
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.50 37.00 36.50 37.00 0.30 10,000
AEL Arshad Energy Limited 12.98 12.98 12.15 12.53 -0.09 4,500
EPQL Engro Powergen Qadirpur Limited 31.45 32.49 31.31 32.32 1.00 361,500
HUBC Hub Power Company Limited 130.00 132.00 130.00 130.50 0.37 1,573,800
JPGL Japan Power Generation Limited 4.34 4.35 4.15 4.17 -0.16 631,500
KEL K-Electric Limited 8.21 8.27 8.16 8.17 -0.07 2,154,000
KOHE Kohinoor Energy Limited 42.50 42.50 42.00 42.00 -0.55 47,000
KOHP Kohinoor Power Company Limited 7.14 7.14 6.81 6.86 -0.15 18,000
KAPCO Kot Addu Power Company Limited 86.50 87.90 86.20 87.70 1.55 384,000
LPL Lalpir Power Limited 22.51 22.79 22.50 22.79 -0.01 19,500
NCPL Nishat Chunian Power Limited 53.30 54.67 53.25 54.58 0.87 109,500
NPL Nishat Power Limited 55.00 56.85 55.00 56.50 1.50 159,500
PKGP PAKGEN Power Limited 25.50 25.79 24.47 25.54 -0.21 74,500
SPWL Saif Power Limited 30.40 30.40 30.10 30.28 0.05 21,000
SEL Sitara Energy Limited 36.00 36.00 36.00 36.00 0.20 500
TSPL Tri-Star Power Limited 5.62 6.05 5.62 5.81 -0.01 17,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.50 10.55 10.20 10.48 0.07 191,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 313.00 316.19 310.16 310.88 -1.71 1,108,800
BYCO Byco Petroleum Pakistan Limited 23.55 23.65 22.90 23.02 -0.44 4,981,500
NRL National Refinery Limited 550.89 555.90 545.25 546.89 -3.21 312,700
PRL Pakistan Refinery Limited 49.09 49.70 48.20 48.42 -0.28 8,180,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.20 5.48 5.00 5.05 -0.51 69,500
ADAMS Adam Sugar Mills Limited 35.80 35.80 34.70 34.76 -0.15 49,000
ALNRS Al-Noor Sugar Mills Limited 59.60 60.45 59.25 60.17 -1.55 21,000
ANSM Ansari Sugar Mills Limtied 15.80 16.90 15.75 16.56 0.56 37,000
CHAS Chashma Sugar Mills Limited. 84.00 85.50 83.08 85.00 -0.60 6,000
DWSM Dewan Sugar Mills Limited 5.40 5.50 5.16 5.20 0.00 59,500
FRSM Faran Sugar Mills Limited 128.00 129.48 127.00 128.99 0.59 4,300
HABSM Habib Sugar Mills Limited 37.80 37.80 37.75 37.80 -0.55 1,500
HAL Habib-ADM Limited 21.30 21.30 21.00 21.00 -0.45 6,500
HWQS Haseeb Waqas Sugar Mills Limited 5.44 5.45 5.44 5.45 0.12 1,000
HUSS Husein Sugar Mills Limited 30.05 30.37 29.55 30.37 1.44 103,000
IMSL Imperial Sugar Limited 4.61 5.10 4.60 5.10 0.25 58,500
JDWS J.D.W. Sugar Mills Limited 425.00 425.00 425.00 425.00 0.00 2,700
JSML Jauharabad Sugar Mills Limited 66.69 73.71 66.69 71.84 1.64 41,500
MIRKS Mirpurkhas Sugar Mills Limited 133.00 136.50 132.50 135.00 3.00 2,900
MZSM Mirza Sugar Mills Limited 2.11 2.11 2.10 2.10 -0.02 5,000
NONS Noon Sugar Mills Limited 27.30 28.39 27.30 27.95 -0.39 5,500
SKRS Sakrand Sugar Mills Limited 2.61 2.70 2.61 2.70 -0.30 4,500
SHSML Shahmurad Sugar Mills Limited 45.10 48.39 45.01 48.39 1.26 10,000
SML Shakarganj Limited 15.25 15.45 15.20 15.36 -0.02 65,500
SASML Sind Abadgar Sugar Mills Limited 19.50 19.50 19.50 19.50 1.00 3,000
SYNTHETIC & RAYON (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 2.18 2.23 2.15 2.18 -0.03 579,000
TRPOL Tri-Star Polyester Limited 1.49 1.49 1.43 1.49 0.01 4,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 30.65 30.73 30.00 30.60 -0.01 141,500
HUMNL Hum Network Limited 11.58 11.90 11.10 11.15 0.02 149,500
MDTL Media Times Limited 1.69 1.84 1.68 1.74 0.04 197,500
NETSOL NetSol Technologies Limited 57.00 57.00 56.10 56.53 -0.27 15,000
PTC Pakistan Telecommunication Company Limited 16.10 16.24 16.01 16.15 0.03 1,834,500
SYS Systems Limited 63.01 63.40 62.51 62.74 -0.48 114,500
TELE Telecard Limited 3.09 3.10 3.03 3.04 -0.04 192,500
TRG TRG Pakistan Limited 35.60 35.99 35.21 35.34 -0.36 8,014,000
WTL WorldCall Telecom Limited 1.78 1.84 1.76 1.79 0.05 1,417,000
TEXTILE COMPOSITE (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 69.50 69.50 69.50 69.50 -0.19 8,500
ANL Azgard Nine Limited 4.04 4.17 4.04 4.05 -0.08 323,000
BHAT Bhanero Textile Mills Limited 700.00 700.00 678.30 678.30 -35.70 300
CHBL Chenab Limited 3.60 3.60 3.40 3.44 -0.15 82,500
CLCPS Chenab Limited - Preference Shares 1.28 1.28 1.22 1.24 -0.01 47,000
CRTM Crescent Textile Mills Limited 20.20 20.20 20.03 20.11 -0.17 3,000
DLL Dawood Lawrancepur Limited 187.00 187.00 183.30 185.15 -1.85 200
GATM Gul Ahmed Textile Mills Limited 39.29 40.20 39.11 39.65 0.49 484,000
HAEL Hala Enterprises Limited 8.00 8.00 8.00 8.00 -0.30 1,500
ISTM Ishaq Textile Mills Limited 10.00 10.00 10.00 10.00 -0.60 500
KOIL Kohinoor Industries Limited 4.50 4.50 4.25 4.29 -0.08 59,000
KML Kohinoor Mills Limited 27.70 28.00 27.00 27.05 -0.25 147,000
KTML Kohinoor Textile Mills Limited 85.25 86.35 85.25 86.00 1.46 151,500
MSOT Masood Textile Mills Limited 153.45 153.45 153.45 153.45 6.45 200
MTIL Mian Textile Industries Limited 2.40 2.40 2.40 2.40 -0.10 6,500
MFTM Mohummed Farooq Textile Mills Limited 2.84 2.84 2.65 2.70 -0.04 3,500
NCL Nishat Chunian Limited 42.75 43.06 40.50 40.89 -1.37 5,580,500
NML Nishat Mills Limited 115.60 116.00 115.01 115.77 0.26 387,100
REDCO Redco Textiles Limited 3.88 3.88 3.50 3.60 -0.15 50,500
SFL Sapphire Fibers Limited 545.00 545.00 541.50 541.50 -28.50 100
SURC Suraj Cotton Mills Limited 123.50 128.50 123.50 127.75 -2.24 300
TOWL Towellers Limited 41.00 41.00 41.00 41.00 -2.00 500
ZAHID Zahidjee Textile Mills Limited 14.00 14.20 13.80 14.20 0.17 3,500
TEXTILE SPINNING (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.58 1.61 1.52 1.57 -0.02 630,500
BCML Babri Cotton Mills Limited 107.75 108.00 105.00 106.50 2.13 4,000
CTM Colony Textile Mills Limited 2.63 2.70 2.60 2.60 -0.13 178,500
DSIL D.S. Industires Limited 2.66 2.66 2.61 2.63 0.03 135,500
DSML Dar-es-Salaam Textile Mills Limited 5.50 5.80 5.50 5.80 1.00 2,000
DFSM Dewan Farooque Spinning Mills Limited 2.61 2.61 2.45 2.51 -0.10 210,500
FZCM Fazal Cloth Mills Limited 140.00 140.00 140.00 140.00 0.00 100
GADT Gadoon Textile Mills Limited 137.50 140.00 137.50 140.00 0.17 600
HMIM Haji Mohammed Ismail Mills Limited 3.11 3.11 3.11 3.11 -0.39 500
HIRAT Hira Textile Mills Limited 9.90 10.00 9.75 9.90 0.15 57,000
JDMT Janana-de-Malucho Textile Mills Limited 89.02 95.00 86.51 93.82 2.76 154,400
KOSM Kohinoor Spinning Mills Limited 5.68 5.68 5.37 5.41 -0.16 49,500
LMSM Land Mark Spinning Industries Limited 5.05 5.05 5.01 5.01 0.01 3,000
NCML Nazir Cotton Mills Limited 3.40 3.50 3.30 3.48 0.12 218,000
RAVT Ravi Textile Mills Limited 2.74 2.80 2.72 2.74 -0.06 16,000
RUBY Ruby Textile Mills Limited 9.60 9.60 8.90 8.99 0.08 10,000
SNAI Sana Industries Limited 88.00 88.00 88.00 88.00 -1.50 6,000
SSML Saritow Spinning Mills Limited 5.11 5.11 5.10 5.10 -0.20 1,500
SERT Service Textile Industries Limited 9.67 9.67 8.85 8.85 -0.25 4,000
SHDT Shadab Textile Mills Limited 57.76 57.76 57.76 57.76 -3.04 1,500
TATM Tata Textile Mills Limited 26.00 26.00 26.00 26.00 -1.30 1,000
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 9.16 9.70 9.16 9.70 -0.45 3,500
FML Feroze 1888 Mills Limited 230.00 235.98 230.00 232.99 8.24 1,600
SERF Service Fabircs Limited 14.45 15.16 13.45 13.81 -0.35 277,500
YOUW Yousuf Weaving Mills Limited 2.61 2.84 2.61 2.70 -0.18 81,000
ZTL Zephyr Textile Limited 7.40 8.05 7.40 8.00 0.00 42,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,140.00 1,196.00 1,140.00 1,190.50 6.60 220
PMPK Philip Morris (Pakistan) Limited 1,450.00 1,523.00 1,450.00 1,516.73 65.56 600
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.60 7.69 7.54 7.56 0.11 1,324,500
PIBTL Pakistan International Bulk Terminal Limited 32.63 33.90 32.50 33.11 0.66 22,565,000
PICT Pakistan International Container Terminal Limited 340.00 340.00 340.00 340.00 5.00 100
PNSC Pakistan National Shipping Corporation Limited 102.50 108.78 102.00 108.78 5.18 279,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 258.00 258.00 258.00 258.00 -2.00 400
SSOM S.S. Oil Mills Limited 46.99 47.00 46.11 46.11 0.11 3,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 59.52 59.99 59.51 59.53 -0.50 7,500
Future Contracts (Number of traded companies in sector: 75)
Symbol Company Name Open High Low Close Change Volume
PSO-AUG   413.99 424.50 412.00 419.71 0.00 754,500
AICL-JUL   51.95 52.26 51.86 52.26 0.00 44,000
SEARL-JUL   564.02 593.67 562.00 592.04 0.00 977,500
DCL-AUG   16.49 16.65 16.03 16.48 0.00 4,791,500
CHCC-JUL   128.40 129.50 128.02 128.95 0.00 220,000
MLCF-AUG   112.20 113.25 112.20 112.59 0.00 196,000
PPL-AUG   161.60 162.30 161.10 162.02 0.00 120,000
BOP-AUG   8.52 8.53 8.42 8.45 0.00 1,296,500
PIOC-JUL   117.76 118.70 117.76 117.80 0.00 29,500
BAFL-JUL   27.10 27.15 27.10 27.15 0.00 86,500
SNGP-AUG   43.60 44.05 43.26 43.49 0.00 5,460,500
EFOODS-JUL   145.98 146.69 145.00 146.20 0.00 440,500
FFC-JUL   113.61 115.00 113.50 113.72 0.00 69,500
HASCOL-AUG   235.00 236.10 233.00 234.07 0.00 214,000
FCCL-JUL   37.75 37.93 37.30 37.33 0.00 565,000
AICL-AUG   52.30 52.60 52.30 52.60 0.00 42,000
SEARL-AUG   568.00 597.52 566.00 595.86 0.00 547,500
UBL-JUL   178.00 181.45 178.00 181.00 0.00 518,000
ENGRO-JUL   328.80 332.72 328.12 331.49 0.00 830,000
NCL-JUL   43.45 43.45 40.13 40.97 0.00 510,000
CHCC-AUG   129.00 130.40 128.70 129.99 0.00 228,500
TPL-JUL   12.49 12.53 12.14 12.30 0.00 838,000
FABL-JUL   13.91 13.91 13.80 13.86 0.00 2,000
PIOC-AUG   118.15 119.50 118.15 118.80 0.00 31,000
EFOODS-AUG   146.20 147.64 146.16 147.18 0.00 318,000
FFC-AUG   115.06 115.24 114.15 114.54 0.00 86,500
PAKCEM-JUL   18.45 18.45 18.40 18.45 0.00 738,000
FCCL-AUG   38.10 38.10 37.56 37.62 0.00 480,500
HUMNL-JUL   11.20 11.20 11.16 11.20 0.00 7,500
KEL-JUL   8.25 8.25 8.16 8.19 0.00 2,368,500
UBL-AUG   179.99 182.50 179.00 182.34 0.00 228,500
ENGRO-AUG   329.00 334.80 329.00 333.66 0.00 647,500
NCL-AUG   42.99 43.25 40.95 41.29 0.00 808,500
PTC-JUL   16.15 16.19 15.90 16.10 0.00 205,000
TPL-AUG   12.55 12.60 12.41 12.46 0.00 565,500
POWER-JUL   10.80 10.89 10.75 10.80 0.00 287,500
FABL-AUG   14.20 14.20 14.00 14.05 0.00 41,500
PAKCEM-AUG   18.60 18.60 18.45 18.55 0.00 749,000
KEL-AUG   8.26 8.30 8.25 8.25 0.00 3,214,500
HBL-JUL   209.00 210.50 209.00 210.48 0.00 58,500
PTC-AUG   15.30 15.38 15.20 15.28 0.00 635,000
POWER-AUG   11.02 11.02 10.87 10.87 0.00 294,000
ATRL-JUL   313.00 316.16 310.00 311.11 0.00 791,000
TRG-JUL   35.60 36.03 35.25 35.41 0.00 6,422,500
EFERT-JUL   67.97 68.55 67.50 68.47 0.00 1,920,000
FFBL-JUL   53.46 55.50 53.25 55.13 0.00 1,615,000
FATIMA-JUL   34.00 34.00 33.85 33.85 0.00 4,451,500
HUBC-JUL   130.50 131.50 130.50 130.55 0.00 18,000
HBL-AUG   211.49 211.72 210.50 210.92 0.00 8,500
OGDC-JUL   139.80 140.25 139.00 139.52 0.00 275,000
AKBL-JUL   19.26 19.26 19.26 19.26 0.00 2,000
SSGC-JUL   30.70 31.01 30.67 30.76 0.00 919,000
ATRL-AUG   315.50 318.40 312.00 313.62 0.00 545,500
TRG-AUG   35.90 36.30 35.55 35.67 0.00 6,562,500
EFERT-AUG   68.26 69.05 68.00 68.98 0.00 2,040,500
FFBL-AUG   53.90 55.45 53.51 55.26 0.00 1,150,500
PAEL-JUL   70.50 72.10 70.50 71.23 0.00 6,416,000
DGKC-JUL   207.00 208.00 206.50 206.81 0.00 333,500
FATIMA-AUG   34.40 34.40 34.05 34.05 0.00 4,373,000
HUBC-AUG   132.16 132.25 131.80 131.99 0.00 51,500
NML-JUL   115.20 116.18 115.00 115.68 0.00 284,500
ISL-JUL   40.50 40.59 39.00 39.00 0.00 90,000
PSO-JUL   410.00 421.50 409.00 417.08 0.00 567,000
OGDC-AUG   140.54 141.00 139.80 140.20 0.00 355,500
SSGC-AUG   30.90 31.25 30.85 30.99 0.00 774,500
DCL-JUL   16.10 16.60 15.97 16.39 0.00 4,043,500
MLCF-JUL   111.62 112.95 111.62 112.53 0.00 268,500
PAEL-AUG   71.10 72.50 71.05 71.73 0.00 5,439,500
PPL-JUL   160.29 161.50 160.25 161.22 0.00 205,000
BOP-JUL   8.48 8.48 8.35 8.36 0.00 1,115,000
DGKC-AUG   208.00 209.24 207.55 207.89 0.00 530,000
NML-AUG   116.30 117.00 115.81 116.53 0.00 231,000
SNGP-JUL   43.40 43.75 42.99 43.16 0.00 4,420,000
HASCOL-JUL   232.80 234.50 232.00 232.47 0.00 280,500
ISL-AUG   40.60 40.60 40.60 40.60 0.00 2,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SMBLTFC   101.46 101.46 101.46 101.46 0.00 80

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