ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, June 27, 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 June 24, 2016.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 38,218.54 38,218.54 36,825.18 37,389.88 -848.01 154,847,410
KSE-30 KSE-30 Index 21,922.95 21,922.95 20,979.82 21,347.16 -588.40 111,270,200
KSE-ALL KSE All Share Index 25,427.08 25,427.08 24,631.53 24,947.36 -491.33 236,839,960
KSE-MI30 KSE Meezan Index 66,489.93 66,489.93 63,791.87 64,972.81 -1,566.93 91,602,650
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 431.00 431.00 426.00 427.67 -7.33 9,100
ATLH Atlas Honda Limited 370.00 371.00 370.00 370.23 1.73 14,300
DFML Dewan Farooque Motors Limited 15.75 15.86 14.96 15.40 -0.23 6,658,000
GHNL Ghandara Nissan Limited 160.10 161.00 153.39 156.94 -4.52 270,100
GHNI Ghandhara Industries Limited 417.99 417.99 396.99 398.20 -19.68 238,400
GAIL Ghani Automobile Industries Limited 7.06 7.35 6.97 7.20 0.03 373,000
HINO HinoPak Motors Limited 961.01 961.01 951.00 959.56 -22.63 1,850
HCAR Honda Atlas Cars (Pakistan) Limited 349.99 349.99 337.07 337.95 -16.86 857,700
INDU Indus Motor Company Limited 923.00 924.00 903.00 908.42 -23.23 84,750
MTL Millat Tractors Limited 576.00 587.99 564.01 587.99 -1.99 3,150
PSMC Pak Suzuki Motor Company Limited 395.05 395.05 378.51 378.51 -19.92 374,000
SAZEW Sazgar Engineering Works Limited 31.00 31.89 30.50 31.85 0.83 5,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 183.00 187.00 175.28 187.00 2.50 48,200
ATBA Atlas Battery Limited 575.00 575.00 565.00 565.83 -14.17 950
EXIDE Exide Pakistan Limited 787.90 787.90 740.00 778.00 3.00 1,900
GTYR General Tyre and Rubber Co. of Pakistan Limited 177.15 180.00 174.01 177.24 -3.61 60,700
THALL Thal Limited 268.00 275.00 259.00 265.06 -2.95 53,800
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 65.25 65.25 62.40 63.26 -2.42 7,306,500
PCAL Pakistan Cables Limited 160.00 163.80 156.56 162.24 -2.29 20,300
SIEM Siemens Pakistan Engineering Co. Limited 872.00 950.00 872.00 947.60 29.87 900
SING Singer Pakistan Limited 33.20 33.30 31.92 32.23 -1.37 373,500
TPL TPL Trakker Limited 13.51 13.54 12.75 12.98 -0.77 4,648,500
CEMENT (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 234.90 234.90 222.51 223.94 -8.06 31,200
BWCL Bestway Cement Limited 174.51 175.00 174.00 174.00 -8.00 2,500
CHCC Cherat Cement Company Limited 121.10 121.51 117.50 119.38 -3.15 786,000
DGKC D.G. Khan Cement Company Limited 185.90 185.90 177.25 182.57 -3.93 4,954,300
DCL Dewan Cement Limited 14.70 15.09 14.01 14.84 0.42 13,174,000
FCCL Fauji Cement Company Limited 35.90 36.43 34.90 35.66 -0.33 9,034,500
FECTC Fecto Cement Limited 112.20 113.00 108.05 110.77 -2.96 228,500
FLYNG Flying Cement Company Limited 7.51 8.71 7.48 7.96 -0.05 61,500
JVDC Javedan Corporation Limited 28.50 28.50 27.35 27.80 -0.94 10,500
KOHC Kohat Cement Limited 255.00 256.95 248.10 253.07 -6.68 119,500
LUCK Lucky Cement Limited 613.40 633.00 605.00 625.37 -10.44 984,500
MLCF Maple Leaf Cement Factory Limited 102.10 103.74 98.80 102.11 -1.88 2,327,500
PAKCEM Pakcem Limited 17.53 17.70 17.25 17.65 -0.10 468,000
PIOC Pioneer Cement Limited 103.55 104.00 99.58 103.05 -1.76 1,120,500
POWER Power Cement Limited 10.90 10.90 10.10 10.34 -0.60 2,398,500
SMCPL Safe Mix Concrete Limited 8.42 8.42 8.15 8.40 -0.10 16,000
CHEMICAL (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.11 8.28 7.80 8.10 -0.08 282,500
AKZO Akzo Nobel Pakistan Limited 190.00 200.05 185.00 197.64 4.78 1,450,600
ARPL Archroma Pakistan Limited 470.10 470.10 452.50 464.99 -9.01 4,100
BERG Berger Paints Pakistan Limited 96.05 97.50 93.50 95.11 -2.08 57,500
BIFO Biafo Industries Limited 256.00 261.49 255.01 260.11 1.12 800
COLG Colgate Palmolive (Pakistan) Limited 1,540.00 1,540.00 1,540.00 1,540.00 40.00 800
DAAG Data Agro Limited 25.83 25.83 25.75 25.83 1.23 21,500
DOL Descon Oxychem Limited 6.15 6.20 5.90 6.01 -0.29 405,000
DYNO Dynea Pakistan Limited 44.50 45.00 44.10 44.93 -0.07 4,500
EPCL Engro Polymer and Chemicals Limited 8.64 8.75 8.20 8.40 -0.29 484,000
GGL Ghani Gases Limited 19.81 19.81 19.10 19.46 -0.37 253,000
ICI I.C.I. Pakistan Limited 435.00 435.00 416.10 429.99 -5.31 2,200
ICL Ittehad Chemical Limited 26.00 26.00 25.40 25.90 -0.17 16,000
LINDE Linde Pakistan Limited 103.30 105.00 103.12 104.95 -1.26 3,100
LOTCHEM Lotte Chemical Pakistan Limited 6.15 6.15 5.87 6.05 -0.14 1,068,000
NICL Nimir Industrial Chemicals Limited 29.00 30.15 29.00 29.19 -1.31 20,000
NRSL Nimir Resins Limited 9.40 9.58 8.86 9.42 -0.19 1,323,500
PPVC Pakistan PVC Limited 5.00 5.15 5.00 5.15 -0.15 2,500
SHCI Shaffi Chemical Industries Limited 5.17 5.20 5.00 5.00 -0.17 6,000
SITC Sitara Chemical Industries Limited 361.00 361.00 355.00 355.00 -7.00 1,100
SPL Sitara Peroxide Limited 17.12 17.14 16.60 16.95 -0.60 27,500
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 8.40 8.40 8.10 8.21 -0.23 173,500
PGF PICIC Growth Fund 24.00 24.00 23.06 23.06 -0.94 17,500
PIF PICIC Investment Fund 11.00 11.00 11.00 11.00 -0.15 14,000
TSMF Tri-Star Mutual Fund Limited 2.90 2.90 2.90 2.90 0.30 1,500
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 85.00 89.90 83.05 85.48 -1.69 2,373,500
AKBL Askari Bank Limited 18.20 18.20 17.55 17.82 -0.31 326,000
BAFL Bank Al-Falah Limited 25.00 25.15 24.21 24.84 -0.37 725,500
BAHL Bank Al-Habib Limited 41.73 42.99 41.73 42.51 -0.49 532,000
BOK Bank Of Khyber Limited 11.30 12.82 11.11 12.38 0.56 23,500
BOP Bank Of Punjab Limited 8.15 8.20 7.82 7.98 -0.24 6,522,000
BIPL Bankislami Pakistan Limited 10.72 11.00 10.72 11.00 0.00 258,000
FABL Faysal Bank Limited 13.15 13.30 12.95 13.19 -0.26 469,500
HBL Habib Bank Limited 200.00 200.75 193.37 199.06 -4.48 2,860,700
HMB Habib Metropolitan Bank Limited 27.69 28.00 27.30 27.96 0.22 236,500
JSBL JS Bank Limited 5.96 5.96 5.51 5.65 -0.33 630,500
MCB MCB Bank Limited 225.99 226.80 218.19 220.60 -9.07 670,200
MEBL Meezan Bank Limited 42.50 45.03 42.00 42.05 -0.84 223,000
NBP National Bank Of Pakistan 57.75 58.00 56.25 57.78 -0.52 663,000
NIB NIB Bank Limited 1.77 1.77 1.72 1.74 -0.04 796,500
SILK Silkbank Limited 1.57 1.62 1.55 1.58 0.00 1,586,000
SNBL Soneri Bank Limited 13.70 13.75 13.70 13.75 0.00 40,000
SCBPL Standard Chartered Bank Limited 21.80 22.00 21.80 22.00 -0.50 8,000
SMBL Summit Bank Limited 2.95 2.95 2.74 2.78 -0.02 4,910,000
UBL United Bank Limited 170.04 174.80 166.33 171.07 -4.01 3,408,300
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 30.73 30.73 30.73 30.73 -1.61 500
ASL Aisha Steel Mills Limited 8.38 8.38 7.60 7.62 -0.51 281,000
ASTL Amreli Steels Ltd. 46.80 47.09 44.30 45.80 -0.71 941,000
BCL Bolan Casting Limited 41.00 41.00 40.43 40.50 -2.05 18,500
CSAP Crescent Steel & Allied Products Limited 116.10 116.99 111.15 111.67 -5.33 330,100
DSL Dost Steels Limited 13.57 13.90 13.26 13.61 -0.32 57,000
DKL Drekkar Kingsway Limited 11.90 12.10 11.51 11.85 -0.27 92,500
INIL International Industries Limited 79.50 79.50 75.56 77.66 -1.24 10,500
ISL International Steels Limited 34.50 34.89 33.75 33.85 -1.20 533,000
KSBP K.S.B. Pumps Co. Limited 239.99 239.99 230.00 233.43 -8.57 9,100
MUGHAL Mughal Iron and Steel Industries Limited 67.10 68.15 66.12 66.52 -2.76 200,000
PECO Pakistan Engineering Company Limited 185.00 185.00 185.00 185.00 -6.50 200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 37.50 37.56 36.00 36.97 -0.66 474,000
DAWH Dawood Hercules Corporation Limited 143.00 143.00 137.87 140.96 -4.16 142,600
ENGRO Engro Corporation Limited 335.60 336.00 322.31 330.38 -8.83 4,007,000
EFERT Engro Fertilizers Limited 64.50 65.00 62.11 63.73 -1.52 10,468,500
FATIMA Fatima Fertilizer Company Limited 31.51 32.25 30.70 31.80 0.07 1,865,500
FFBL Fauji Fertilizer Bin Qasim Limited 54.31 54.31 52.60 53.50 -1.23 1,829,000
FFC Fauji Fertilizer Company Limited 117.03 117.03 113.50 115.84 -1.70 1,718,600
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 52.60 52.60 49.88 51.24 -1.26 479,000
CLOV Clover Pakistan Limited 42.71 42.71 41.32 42.48 -0.39 19,000
EFOODS Engro Foods Limited 163.75 165.50 160.26 163.03 -1.50 1,388,200
FFL Fauji Foods Limited 105.51 106.97 101.50 103.30 -3.28 377,600
FFLNV Fauji Foods Limited Non Voting 82.50 82.50 77.20 77.89 -3.30 59,300
MUREB Murree Brewery Company Limited 616.00 635.00 615.00 630.35 -16.39 380
NATF National Foods Limited 285.49 285.49 280.30 281.83 -5.17 2,800
NESTLE Nestle Pakistan Limited 7,350.00 7,350.00 7,350.00 7,350.00 50.00 20
QUICE Quice Food Limited 8.50 8.60 8.14 8.32 -0.29 374,000
RMPL Rafhan Maize Products Limited 8,175.00 8,175.00 8,170.00 8,170.00 -430.00 120
TREET Treet Corporation Limited 51.00 51.00 49.00 50.10 -1.25 245,000
TCLTC Treet Corporation Limited (Pref Term Certificates) 23.50 23.50 23.28 23.30 -1.20 7,500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 4.72 4.90 4.30 4.82 -0.27 156,000
EMCO Emco Industries Limited 24.00 24.00 24.00 24.00 0.02 2,000
GHGL Ghani Glass Limited 92.10 92.80 89.00 91.80 -1.48 40,500
GGGL Ghani Global Glass Limited 17.95 18.20 17.50 17.89 -0.38 238,000
GVGL Ghani Value Glass Limited 19.55 19.60 19.50 19.50 -0.50 14,500
STCL Shabbir Tiles and Ceramics Limited 7.81 8.09 7.34 7.67 -0.30 444,000
TGL Tariq Glass Industries Limited 71.50 71.70 69.36 70.75 -2.26 86,000
INSURANCE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 49.10 49.90 47.00 47.61 -1.86 436,500
AGIC Askari General Inusrance Company Limited 20.53 21.00 20.53 21.00 -0.36 29,000
ATIL Atlas Insurance Limited 62.00 62.00 62.00 62.00 0.00 74,500
CENI Century Insurance Comany Limited 23.30 23.30 23.15 23.16 -0.84 9,000
CSIL Crescent Star Insurance Company Limited 9.97 10.65 9.80 10.11 -0.26 132,500
CYAN Cyan Limited 63.01 64.00 63.01 64.00 -1.00 8,000
EFUG EFU General Insurance Limited 120.00 120.00 117.00 118.01 -1.99 409,000
HICL Habib Insurance Company Limited 15.95 16.40 15.95 16.40 0.24 5,500
IGIIL IGI Insurance Limited 194.00 194.00 190.00 192.45 -3.55 32,200
IGIL IGI Life Insurance Company Limited 62.20 62.20 62.00 62.00 -1.12 2,300
JLICL Jubilee Life Insurance Company Limited 500.00 510.00 499.00 500.12 -2.38 14,100
PKGI Pakistan General Insurance Company Limited 7.30 7.30 7.30 7.30 -0.65 1,500
PAKRI Pakistan Reinsurance Company Limited 29.65 30.35 29.50 30.35 -0.21 17,000
PIL PICIC Insurance Limited 7.55 7.55 6.90 6.90 0.30 2,500
RICL Reliance Insurance Company Limited 8.90 9.00 8.90 9.00 0.00 12,000
SHNI Shaheen Insurance Company Limited 4.78 4.78 4.75 4.75 -0.25 2,500
UNIC United Insurance Company of Pakistan Limited 15.39 15.39 14.55 14.68 -0.62 25,000
UVIC Universal Insurance Company Limited 8.00 8.00 8.00 8.00 -0.25 6,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 46.12 46.12 44.51 45.03 -1.82 30,500
DEL Dawood Equities Limited 3.00 3.00 3.00 3.00 -0.02 3,000
ESBL Escorts Investment Bank Limited 2.65 2.65 2.51 2.55 -0.15 7,500
FCEL First Capital Equites Limited 27.80 27.80 27.80 27.80 0.00 7,500
FCSC First Capital Securites Corporation Limited 2.32 2.49 2.32 2.49 0.00 12,500
FCIBL First Credit & Invest Bank Limited 6.40 6.40 6.40 6.40 0.00 1,500
FDIBL First Dawood Investment Bank Limited 1.04 1.08 1.04 1.08 0.01 31,000
FNEL First National Equities Limited 2.20 2.30 2.20 2.24 -0.06 50,500
IGIBL IGI Investment Bank Limited 1.29 1.33 1.26 1.29 -0.02 27,000
IFSL Invest & Finance Securities Limited 35.99 37.50 34.67 36.23 -0.26 231,000
ICIBL Invest Capital Investment Bank Limited 1.06 1.06 1.04 1.04 -0.02 7,000
JSCL Jahangir Siddiqui Company Limited 20.30 20.34 19.41 19.73 -0.70 3,254,500
JSIL JS Investments Limited 13.60 13.60 13.51 13.51 -0.50 6,000
KASBSL KASB Securities Limited 6.01 6.01 6.00 6.00 -0.40 4,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 26.50 26.50 26.50 26.50 -0.25 12,500
PASL Pervez Ahmed Securities Limited 1.67 1.70 1.61 1.66 -0.04 573,500
TRIBL Trust Investment Bank Limited 1.24 1.24 0.90 1.03 0.07 108,500
TSBL Trust Securities and Brokerage Limited 2.55 3.30 2.55 3.30 0.12 11,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 61.17 61.17 61.17 61.17 0.00 100
CJPL Crescent Jute Proudcts Limited 3.00 3.10 3.00 3.05 0.13 1,000
LEASING COMPANIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
NEXT Next Capital Limited 6.80 7.89 6.80 7.84 0.21 13,500
OLPL Orix Leasing Pakistan Limited 47.21 48.00 46.10 48.00 0.18 39,500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 3,650.00 3,650.00 3,650.00 3,650.00 -50.05 500
SRVI Service Industries Limited 820.50 835.00 820.00 824.83 -15.16 11,350
MISCELLANEOUS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 17.70 17.75 17.40 17.75 -0.15 12,000
GAMON Gammon Pakistan Limited 12.28 12.28 12.28 12.28 -0.97 500
GOC GOC (Pak) Limited. 66.10 66.10 66.10 66.10 0.00 500
HADC Haydary Construction Company Limited 2.27 2.49 2.27 2.49 -0.01 7,500
MACFL Macpac Films Limited 18.50 19.34 18.50 19.34 -0.16 13,500
PACE Pace (Pakistan) Limited 6.50 6.52 6.15 6.23 -0.26 1,682,500
SHFA Shifa International Hospitals Limited 293.00 293.00 292.00 292.00 -8.00 1,900
STPL Siddiqsons Tin Plate Limited 9.81 9.81 9.40 9.77 -0.25 172,000
SPEL Synthetic Products Enterprises Limited 46.00 46.00 44.76 45.35 -1.19 26,500
TRIPF Tri-Pack Films Limited 175.50 175.99 171.60 173.72 -4.02 23,500
MODARABAS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 23.50 23.50 23.50 23.50 -0.50 2,500
BRR B.R.R. Guardian Modaraba 6.16 6.16 6.16 6.16 -0.53 500
FANM First Al-Noor Modarba 3.86 4.00 3.75 3.81 -0.19 12,500
FECM First Elite Capital Modaraba 4.00 4.00 4.00 4.00 -0.25 1,000
FEM First Equity Modarba 4.00 4.00 4.00 4.00 0.00 45,000
FFLM First Fidelity Leasing Modaraba 2.40 2.40 2.40 2.40 -0.39 10,000
FHAM First Habib Modarba Limited 10.70 10.70 10.70 10.70 -0.10 47,500
FNBM First National Bank Modarba 2.30 2.30 2.30 2.30 0.26 500
FPJM First Punjab Modarba 4.73 5.19 4.40 4.82 -0.57 11,500
FUDLM First UDL Modarba 18.60 18.60 18.60 18.60 -0.90 500
MODAM Modaraba Al - Mali 3.68 3.68 3.68 3.68 0.23 500
SCM Standard Chartered Modaraba 24.50 24.50 24.50 24.50 -0.16 2,500
UCAPM UNICAP Modarba 1.35 1.50 1.25 1.50 -0.01 7,500
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 908.51 908.51 874.46 878.85 -41.63 348,400
OGDC Oil and Gas Development Company Limited 139.80 139.80 134.85 135.81 -6.13 6,317,600
POL Pakistan Oilfields Limited 350.01 350.01 340.02 343.19 -14.72 1,364,000
PPL Pakistan Petroleum Limited 158.89 158.89 153.43 155.48 -6.02 1,443,500
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 422.25 423.00 418.00 420.11 -5.30 11,500
BPL Burshane LPG (Pakistan) Limited 54.01 54.01 52.65 52.81 -2.01 5,000
HASCOL Hascol Petroleum Limited 188.98 188.98 182.00 187.26 -2.89 506,200
HTL Hi-Tech Lubricants Limited 60.51 61.90 58.03 59.23 -1.85 455,000
PSO Pakistan State Oil Company Limited 382.40 382.40 367.61 371.26 -15.69 1,558,500
SHEL Shell Pakistan Limited 280.00 280.00 276.00 280.00 -3.64 6,000
SNGP Sui Northern Gas Pipelines Limited 35.30 35.70 34.20 34.78 -1.21 5,973,500
SSGC Sui Southern Gas Company Limited 27.70 27.70 26.35 26.80 -0.93 2,637,500
PAPER & BOARD (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 49.50 50.90 49.50 50.60 -0.15 11,500
CPPL Cherat Packaging Limited. 337.00 338.00 332.00 335.59 -5.40 35,400
MERIT Merit Packaging Limited 16.62 16.62 16.26 16.51 -0.39 11,500
PKGS Packages Limited 606.00 608.50 595.11 600.53 -19.19 87,500
SEPL Security Paper Limited 97.00 98.00 96.75 98.00 -1.00 1,500
PHARMACEUTICALS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 665.00 700.00 650.00 687.12 8.22 5,250
FEROZ Ferozsons Laboratories Limited 1,006.01 1,015.11 979.64 1,004.52 -26.68 26,050
GLAXO GlaxoSmithKline (Pakistan) Limited 202.99 202.99 196.50 199.22 -4.62 76,900
HINOON Highnoon Laboratories Limited 567.00 573.00 552.48 564.03 -17.52 53,600
IBLHL IBL HealthCare Limited 158.00 159.39 155.00 158.42 -2.43 25,500
OTSU Otsuka Pakistan Limited 82.00 82.10 80.01 80.99 -2.01 4,000
SAPL Sanofi-Aventis Pakistan Limited 532.00 540.00 532.00 537.59 -22.41 850
SEARL The Searle Company Limited 545.00 545.00 521.21 538.49 -10.15 1,275,200
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 34.00 34.00 34.00 34.00 -1.00 1,000
AEL Arshad Energy Limited 10.01 10.75 10.00 10.39 -0.61 12,500
EPQL Engro Powergen Qadirpur Limited 29.60 29.60 29.10 29.42 -0.28 52,500
HUBC Hub Power Company Limited 117.71 117.71 115.98 116.99 -1.97 1,315,900
JPGL Japan Power Generation Limited 4.15 4.15 3.81 4.03 -0.12 819,500
KEL K-Electric Limited 7.89 7.89 7.55 7.76 -0.14 24,134,500
KOHE Kohinoor Energy Limited 39.53 39.53 39.00 39.30 -0.31 40,500
KOHP Kohinoor Power Company Limited 7.01 7.01 6.30 6.63 -0.50 58,500
KAPCO Kot Addu Power Company Limited 87.75 87.75 85.05 86.62 -2.05 775,500
LPL Lalpir Power Limited 20.71 20.71 20.10 20.50 -0.50 206,500
NCPL Nishat Chunian Power Limited 52.05 52.16 51.00 51.68 -0.43 164,000
NPL Nishat Power Limited 50.01 50.10 49.07 49.58 -0.52 56,500
PKGP PAKGEN Power Limited 22.51 22.75 22.30 22.75 -0.25 12,500
SPWL Saif Power Limited 28.61 28.61 27.55 28.20 -0.80 24,000
TSPL Tri-Star Power Limited 6.01 6.10 5.55 5.83 -0.17 106,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.61 10.99 10.61 10.67 -0.13 324,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 285.00 285.85 274.34 278.77 -10.00 1,255,500
BYCO Byco Petroleum Pakistan Limited 20.11 20.36 19.58 19.96 -0.65 2,970,000
NRL National Refinery Limited 490.00 498.00 464.73 480.69 -8.49 969,100
PRL Pakistan Refinery Limited 42.52 42.52 40.51 40.72 -1.92 1,115,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.25 5.50 4.64 4.81 -0.51 5,500
ADAMS Adam Sugar Mills Limited 27.75 28.38 26.70 27.23 -0.67 13,500
AABS Al-Abbas Sugar Mills Limited 230.00 241.50 230.00 241.50 11.50 700
ALNRS Al-Noor Sugar Mills Limited 45.21 45.25 45.00 45.20 -0.85 9,000
ANSM Ansari Sugar Mills Limtied 11.90 12.00 11.90 12.00 0.30 3,500
DWSM Dewan Sugar Mills Limited 4.80 4.80 4.65 4.65 -0.45 12,500
FRSM Faran Sugar Mills Limited 98.80 102.40 98.80 102.40 -1.59 4,500
HABSM Habib Sugar Mills Limited 34.70 34.75 34.15 34.15 -0.85 11,000
HAL Habib-ADM Limited 20.95 21.50 20.95 21.50 -0.40 1,000
HUSS Husein Sugar Mills Limited 22.50 24.49 22.23 23.67 0.28 19,000
IMSL Imperial Sugar Limited 4.40 4.40 4.40 4.40 -0.10 500
JSML Jauharabad Sugar Mills Limited 60.75 61.00 58.50 59.49 -2.04 19,500
KPUS Khairpur Sugar Mills Limited 23.04 23.04 23.04 23.04 -1.21 500
MZSM Mirza Sugar Mills Limited 2.26 2.26 2.20 2.20 -0.05 6,000
NONS Noon Sugar Mills Limited 27.00 27.49 26.60 26.60 -0.93 5,000
SHSML Shahmurad Sugar Mills Limited 41.00 41.00 41.00 41.00 -1.00 500
SHJS Shahtaj Sugar Mills Limited 98.00 98.00 98.00 98.00 2.50 500
SML Shakarganj Limited 15.99 16.98 15.20 15.71 -0.41 188,000
TICL Thal Industries Corporation Limited 215.88 215.88 215.88 215.88 4.63 500
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 2.34 2.34 2.20 2.25 -0.09 1,196,000
IBFL Ibrahim Fibre Limited 54.50 56.80 54.50 56.00 1.90 25,500
RUPL Rupali Polyester Limited 8.71 8.75 8.71 8.75 -0.25 11,000
TRPOL Tri-Star Polyester Limited 1.60 1.60 1.45 1.45 0.01 2,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 29.92 29.92 28.55 29.10 -0.95 446,000
HUMNL Hum Network Limited 10.51 10.60 10.30 10.54 -0.27 354,000
MDTL Media Times Limited 1.70 1.70 1.61 1.70 0.00 1,149,500
NETSOL NetSol Technologies Limited 53.06 53.06 50.71 51.49 -1.88 127,500
PTC Pakistan Telecommunication Company Limited 15.09 15.09 14.30 14.82 -0.39 6,288,000
SYS Systems Limited 57.12 58.00 56.00 57.90 -0.33 99,000
TELE Telecard Limited 3.11 3.14 3.00 3.06 -0.08 1,370,500
TRG TRG Pakistan Limited 34.00 34.20 32.71 32.75 -1.68 10,248,000
WTL WorldCall Telecom Limited 1.60 2.08 1.57 1.96 0.37 15,231,500
TEXTILE COMPOSITE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 67.00 67.00 66.51 66.51 -2.99 1,000
ANL Azgard Nine Limited 4.09 4.10 3.93 4.01 -0.13 592,000
CHBL Chenab Limited 4.09 4.09 3.40 3.44 -0.26 250,000
CLCPS Chenab Limited - Preference Shares 1.43 1.43 1.35 1.35 -0.08 6,000
CRTM Crescent Textile Mills Limited 19.70 19.70 18.70 18.76 -0.94 161,500
DLL Dawood Lawrancepur Limited 181.00 189.00 181.00 188.67 0.17 400
GATM Gul Ahmed Textile Mills Limited 37.55 37.55 35.76 35.80 -1.84 1,399,000
INKL International Knitwear Limited 16.99 16.99 16.99 16.99 -0.29 500
KOIL Kohinoor Industries Limited 4.15 4.20 3.90 3.93 -0.27 72,500
KML Kohinoor Mills Limited 22.40 24.65 22.36 22.64 -0.89 13,000
KTML Kohinoor Textile Mills Limited 73.00 75.00 72.11 74.99 -0.91 11,500
MTIL Mian Textile Industries Limited 2.35 2.36 2.27 2.36 0.08 6,500
MFTM Mohummed Farooq Textile Mills Limited 2.62 2.62 2.53 2.60 -0.10 7,500
NCL Nishat Chunian Limited 36.00 36.00 34.32 34.37 -1.75 1,808,000
NML Nishat Mills Limited 115.90 115.90 110.36 110.36 -5.80 4,175,500
REDCO Redco Textiles Limited 3.18 3.49 3.10 3.31 -0.31 26,500
SFAT Safa Textiles Limited 6.50 6.75 6.50 6.75 -0.13 1,000
ZAHID Zahidjee Textile Mills Limited 14.11 14.85 13.97 14.52 -0.45 10,000
TEXTILE SPINNING (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AMTEX Amtex Limited 1.60 1.66 1.60 1.64 0.04 79,500
BILF Bilal Fibres Limited 3.00 3.00 3.00 3.00 -0.20 500
BROT Brothers Textile Mills Limited 4.25 4.30 4.25 4.28 -0.08 2,500
CWSM Chakwal Spinning Mills Limited 5.40 5.40 5.40 5.40 -0.10 1,000
CTM Colony Textile Mills Limited 2.67 2.70 2.65 2.65 -0.05 14,000
DSIL D.S. Industires Limited 2.92 2.92 2.70 2.78 -0.18 133,500
DFSM Dewan Farooque Spinning Mills Limited 2.57 2.80 2.44 2.50 -0.14 107,000
DKTM Dewan Khalid Textile Mills Limited 4.50 4.50 4.50 4.50 0.10 500
ELSM Ellcot Spinning Mills Limited 70.07 70.07 70.07 70.07 -3.68 1,000
FZCM Fazal Cloth Mills Limited 137.80 137.80 137.80 137.80 -7.20 500
GADT Gadoon Textile Mills Limited 130.00 130.99 127.00 129.66 -3.84 2,400
HIRAT Hira Textile Mills Limited 9.33 9.40 9.00 9.11 -0.34 105,000
KOHTM Kohat Textile Mills Limited 10.50 11.00 10.50 11.00 -0.25 2,000
KOSM Kohinoor Spinning Mills Limited 5.68 5.88 5.60 5.78 -0.22 60,000
NCML Nazir Cotton Mills Limited 3.15 3.15 3.11 3.13 -0.13 3,500
PRET Premium Textile Mills Limited 82.00 82.50 82.00 82.38 -3.72 1,500
RAVT Ravi Textile Mills Limited 2.82 2.82 2.65 2.79 -0.11 5,000
RCML Reliance Cotton Spinning Mills Limited 82.20 82.20 82.20 82.20 -3.90 500
RUBY Ruby Textile Mills Limited 10.89 10.89 10.29 10.29 -1.00 30,000
SSML Saritow Spinning Mills Limited 5.15 5.45 5.01 5.12 -0.43 24,500
SHDT Shadab Textile Mills Limited 57.11 57.98 55.11 57.91 -0.08 37,000
SZTM Shahzad Textile Mills Limited 21.00 21.00 21.00 21.00 0.00 500
THAS Taha Spinning Mills Limited 7.75 7.78 7.55 7.65 -0.30 4,000
TATM Tata Textile Mills Limited 27.00 27.00 27.00 27.00 -1.00 500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 10.50 10.50 10.50 10.50 -0.75 9,000
SMTM Samin Textiles Limited 7.11 7.11 6.76 7.00 -0.55 105,000
SERF Service Fabircs Limited 17.40 17.40 16.55 17.13 0.40 30,500
STJT Shahtaj Textile Mills Limited 104.00 105.00 100.00 100.00 0.00 300
ZTL Zephyr Textile Limited 8.00 8.00 7.75 7.75 -0.35 174,500
TOBACCO (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PAKT Pakistan Tobacco Company Limited 1,148.90 1,148.90 1,148.90 1,148.90 26.90 40
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 7.26 7.32 7.08 7.24 -0.04 1,454,000
PIBTL Pakistan International Bulk Terminal Limited 32.00 32.00 30.80 31.46 -0.85 7,230,000
PICT Pakistan International Container Terminal Limited 325.25 325.25 320.00 320.05 -7.94 500
PNSC Pakistan National Shipping Corporation Limited 90.10 91.00 89.00 90.94 -1.99 20,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 255.00 255.00 252.10 252.10 -9.90 5,600
SSOM S.S. Oil Mills Limited 41.80 44.74 41.80 44.74 0.79 1,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 54.80 54.80 52.06 52.35 -2.45 31,500
Future Contracts (Number of traded companies in sector: 77)
Symbol Company Name Open High Low Close Change Volume
PIOC-JUN   103.50 103.80 99.50 102.69 0.00 143,500
CHCC-JUN   120.36 121.00 117.00 119.37 0.00 89,500
UBL-JUN   170.60 174.00 166.76 171.04 0.00 395,000
HUBC-JUL   117.03 117.60 117.03 117.06 0.00 6,000
KEL-JUL   7.90 8.15 7.67 7.86 0.00 6,121,000
PSO-JUN   377.00 379.89 367.67 371.34 0.00 289,000
TPL-JUN   13.01 13.69 12.73 12.97 0.00 4,938,000
FABL-JUN   13.20 13.20 12.76 13.01 0.00 37,500
HASCOL-JUL   189.25 190.50 184.30 190.09 0.00 201,000
EFOODS-JUL   164.51 166.60 162.50 165.33 0.00 973,000
FCCL-JUL   36.01 36.70 35.20 36.23 0.00 1,930,000
MLCF-JUL   103.70 104.50 100.00 103.27 0.00 821,000
PPL-JUN   159.50 159.50 153.63 154.24 0.00 366,000
AICL-JUL   50.25 50.25 47.70 48.46 0.00 129,500
ENGRO-JUL   338.00 338.00 326.01 333.51 0.00 2,194,000
PIOC-JUL   104.00 104.30 101.00 103.95 0.00 99,000
CHCC-JUL   122.00 122.01 118.50 121.08 0.00 266,000
UBL-JUL   176.00 176.00 168.25 173.45 0.00 959,500
PAKCEM-JUN   17.70 17.70 17.29 17.61 0.00 73,500
PSO-JUL   382.00 383.00 371.35 376.92 0.00 369,000
TPL-JUL   13.98 13.98 12.91 13.27 0.00 4,099,500
FFBL-JUN   54.30 54.30 52.50 53.54 0.00 894,000
SEARL-JUN   542.00 544.00 521.17 536.67 0.00 189,500
NCL-JUN   35.80 35.80 34.25 34.32 0.00 453,500
PPL-JUL   161.55 162.99 154.97 157.21 0.00 305,500
PAKCEM-JUL   17.87 17.87 17.55 17.80 0.00 50,000
FFBL-JUL   54.80 54.98 53.35 54.27 0.00 744,000
SEARL-JUL   550.00 553.90 526.16 546.90 0.00 541,500
ATRL-JUN   285.00 285.00 274.32 278.29 0.00 379,000
EFERT-JUN   64.50 64.90 62.00 63.66 0.00 3,340,500
HUMNL-JUN   10.50 10.80 10.22 10.44 0.00 155,000
NCL-JUL   35.50 35.70 34.59 34.69 0.00 309,000
TRG-JUN   34.60 34.60 32.75 32.75 0.00 6,376,000
DGKC-JUN   186.00 186.00 177.21 182.86 0.00 388,500
FATIMA-JUN   31.47 32.10 30.50 31.64 0.00 85,000
HBL-JUN   197.49 200.99 193.25 198.62 0.00 185,000
AKBL-JUN   17.77 18.10 17.50 17.71 0.00 12,000
DCL-JUN   14.65 14.95 14.01 14.73 0.00 3,699,500
ATRL-JUL   287.00 288.50 276.96 281.96 0.00 822,000
EFERT-JUL   65.48 65.70 63.00 64.49 0.00 4,317,000
HUMNL-JUL   10.81 10.81 10.35 10.67 0.00 18,000
PTC-JUN   15.00 15.10 14.31 14.75 0.00 1,812,500
TRG-JUL   34.66 34.66 33.06 33.26 0.00 6,992,000
DGKC-JUL   187.00 187.00 179.15 184.60 0.00 854,500
FATIMA-JUL   31.60 31.99 31.10 31.42 0.00 92,000
HBL-JUL   200.20 202.20 195.00 201.01 0.00 332,000
OGDC-JUN   134.66 138.04 134.64 135.51 0.00 1,316,500
POWER-JUN   10.75 10.75 10.01 10.31 0.00 1,627,000
PAEL-JUN   65.70 65.70 62.42 63.26 0.00 4,603,000
AKBL-JUL   18.01 18.01 17.70 17.79 0.00 7,500
DCL-JUL   14.95 15.23 14.15 15.02 0.00 8,400,000
NML-JUN   113.00 114.00 110.35 110.62 0.00 309,500
SSGC-JUN   27.50 27.50 26.33 26.74 0.00 2,602,500
PTC-JUL   15.00 15.25 14.43 14.98 0.00 1,662,500
BOP-JUN   8.15 8.15 7.81 7.96 0.00 4,038,000
FFC-JUN   115.00 117.00 113.00 115.47 0.00 336,000
ISL-JUN   34.70 34.70 33.33 33.63 0.00 64,000
OGDC-JUL   140.00 140.00 136.00 137.31 0.00 1,651,500
POWER-JUL   10.80 10.93 10.26 10.58 0.00 333,500
BAFL-JUN   25.00 25.10 24.30 24.60 0.00 25,500
SNGP-JUN   35.60 35.79 34.20 34.71 0.00 3,364,000
PAEL-JUL   65.80 65.80 63.01 64.26 0.00 6,522,000
NML-JUL   114.01 114.50 111.53 111.53 0.00 864,000
SSGC-JUL   27.76 27.80 26.58 27.07 0.00 2,018,000
HUBC-JUN   116.01 117.00 116.00 116.84 0.00 22,000
KEL-JUN   7.80 7.85 7.56 7.76 0.00 7,933,500
BOP-JUL   8.25 8.25 7.90 8.08 0.00 2,687,000
FFC-JUL   116.48 118.89 115.11 117.39 0.00 126,000
HASCOL-JUN   186.52 188.62 182.00 187.15 0.00 230,000
ISL-JUL   34.50 34.50 34.20 34.20 0.00 47,500
BAFL-JUL   25.01 25.01 24.50 24.72 0.00 35,000
EFOODS-JUN   163.00 165.25 160.00 163.33 0.00 717,000
FCCL-JUN   35.75 36.40 35.00 35.56 0.00 971,000
SNGP-JUL   35.80 36.20 34.53 35.23 0.00 4,322,000
MLCF-JUN   103.00 103.50 99.00 102.01 0.00 382,000
AICL-JUN   49.73 49.73 47.15 47.43 0.00 118,500
ENGRO-JUN   330.56 335.00 322.16 329.97 0.00 1,025,000

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