ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, September 29, 2020

Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.

Select Summary Date:
Data available since January 1, 2003.
Latest update was on September 29, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 40,694.84 41,445.47 40,389.80 41,204.36 463.41 243,683,541
KSE-30 KSE-30 Index 17,226.75 17,580.77 17,103.19 17,470.17 218.66 159,118,701
KSE-ALL KSE All Share Index 29,002.73 29,436.93 28,822.03 29,295.24 281.61 353,649,061
KSE-MI30 KSE Meezan Index 65,096.30 66,237.35 64,417.03 65,884.01 726.82 153,885,444
KSE-MIALL KSE Islamic All Share Index 20,274.63 20,592.35 20,124.52 20,499.57 222.98 216,211,354
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 371.10 371.10 350.00 369.91 -1.68 5,700
DFML Dewan Farooque Motors Limited 8.03 8.39 7.80 8.08 0.02 204,000
GHNL Ghandara Nissan Limited 88.50 91.95 87.65 90.41 0.59 396,500
GHNI Ghandhara Industries Limited 247.20 257.00 243.00 253.67 4.94 1,524,500
GAIL Ghani Automobile Industries Limited 5.26 5.76 5.20 5.61 0.21 386,500
HINO HinoPak Motors Limited 635.00 652.00 630.00 646.57 18.80 4,600
HCAR Honda Atlas Cars (Pakistan) Limited 276.00 282.00 266.50 276.86 -1.82 413,700
INDU Indus Motor Company Limited 1,300.00 1,319.90 1,260.00 1,287.27 11.80 18,200
MTL Millat Tractors Limited 871.64 884.00 865.01 877.82 6.18 12,100
PSMC Pak Suzuki Motor Company Limited 209.85 214.00 205.01 211.43 2.73 379,200
SAZEW Sazgar Engineering Works Limited 174.01 181.50 174.01 180.73 5.06 583,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 210.00 210.00 200.00 202.05 -5.22 96,100
EXIDE Exide Pakistan Limited 344.00 344.00 328.00 335.82 -4.06 2,900
GTYR General Tyre and Rubber Co. of Pakistan Limited 67.05 69.70 66.10 68.72 0.26 303,500
LOADS Loads Limited 19.19 19.19 18.50 18.85 0.29 207,000
THALL Thal Limited 405.00 429.95 402.00 421.72 6.28 17,300
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 34.20 34.95 33.70 34.65 0.50 5,712,500
PCAL Pakistan Cables Limited 134.10 137.00 133.00 136.92 0.37 5,200
SIEM Siemens Pakistan Engineering Co. Limited 580.00 585.00 570.01 585.00 -2.70 350
WAVES Waves Singer Pakistan Limited 26.90 27.70 26.60 27.55 0.70 537,000
CEMENT (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 157.99 157.99 151.00 154.98 -1.48 57,100
BWCL Bestway Cement Limited 147.50 150.00 144.00 149.73 2.93 27,300
CHCC Cherat Cement Company Limited 124.40 124.77 119.00 120.79 -2.26 1,089,500
DGKC D.G. Khan Cement Company Limited 104.40 105.90 102.00 105.00 0.69 4,840,000
DNCC Dandot Cement Company Limited 8.90 9.25 8.90 9.25 0.40 1,000
DCL Dewan Cement Limited 10.25 10.45 9.95 10.26 0.01 1,366,000
FCCL Fauji Cement Company Limited 20.05 20.24 19.75 20.18 0.08 3,624,000
FECTC Fecto Cement Limited 34.76 34.76 31.06 33.16 -0.41 72,500
FLYNG Flying Cement Company Limited 10.00 10.40 10.00 10.39 0.46 210,500
GWLC Gharibwal Cement Limited 24.10 25.15 23.91 24.95 -0.05 546,000
JVDC Javedan Corporation Limited 23.65 23.65 23.65 23.65 0.09 500
KOHC Kohat Cement Limited 186.00 189.80 176.70 182.69 -2.21 145,000
LUCK Lucky Cement Limited 643.00 665.00 635.01 656.41 12.89 981,022
MLCF Maple Leaf Cement Factory Limited 36.01 37.10 35.66 36.77 0.62 14,359,500
PIOC Pioneer Cement Limited 93.00 93.88 88.20 92.55 2.14 1,228,000
POWER Power Cement Limited 9.01 9.14 8.70 9.09 0.12 8,869,500
POWERPS Power Cement PREF 10.00 10.10 10.00 10.00 0.00 165,500
SMCPL Safe Mix Concrete Limited 7.35 7.70 7.06 7.59 0.05 265,000
THCCL Thatta Cement Company Limited 22.50 22.50 20.80 21.47 -0.14 709,500
CHEMICAL (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 4.99 5.15 4.99 5.07 0.10 577,000
ARPL Archroma Pakistan Limited 580.00 588.10 580.00 586.80 7.79 1,600
BAPL Bawany Air Product Limited 24.51 27.15 24.51 26.97 1.71 90,000
BERG Berger Paints Pakistan Limited 80.00 82.30 79.99 82.30 0.75 30,500
BIFO Biafo Industries Limited 166.99 168.80 165.00 168.19 4.25 9,800
BUXL Buxly Paints Limited 49.95 49.95 47.00 47.00 -3.03 1,500
DOL Descon Oxychem Limited 45.50 46.46 44.49 46.20 0.53 541,000
DYNO Dynea Pakistan Limited 181.50 182.99 180.50 182.99 1.22 1,500
EPCL Engro Polymer and Chemicals Limited 41.52 42.55 40.12 42.26 0.74 2,040,000
GGL Ghani Global Holdings Limited 13.91 14.65 13.80 14.48 0.36 810,500
ICI I.C.I. Pakistan Limited 698.44 722.00 682.50 711.60 32.34 28,150
ICL Ittehad Chemical Limited 26.89 27.80 26.89 27.09 0.20 241,000
LPGL Leiner Pak Gelatine Limited 15.62 15.65 14.20 14.20 -0.38 3,500
LOTCHEM Lotte Chemical Pakistan Limited 12.05 12.20 11.91 12.16 0.21 1,150,000
NICL Nimir Industrial Chemicals Limited 77.00 77.00 75.00 76.00 -0.99 104,500
NRSL Nimir Resins Limited 9.26 9.55 9.11 9.46 0.18 692,500
PAKOXY Pakistan Oxygen Limited 146.00 151.97 146.00 150.75 2.01 9,800
PPVC Pakistan PVC Limited 3.01 3.01 3.01 3.01 -0.14 500
SARC Sardar Chemical Industries Limited 18.87 20.00 18.87 20.00 -0.39 4,500
SITC Sitara Chemical Industries Limited 307.00 329.00 307.00 320.07 9.03 1,400
SPL Sitara Peroxide Limited 22.66 23.30 22.30 23.11 0.61 357,500
WAHN Wah Noble Chemicals Limited 230.00 230.00 230.00 230.00 0.00 1,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 9.65 9.80 9.65 9.80 0.07 60,500
HIFA HBL Investment Fund 3.80 3.80 3.80 3.80 0.27 2,000
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 84.03 84.95 84.03 84.85 -0.15 7,000
AKBL Askari Bank Limited 18.51 18.90 18.51 18.90 0.30 126,500
BAFL Bank Al-Falah Limited 34.50 35.56 34.50 35.28 0.89 835,145
BAHL Bank Al-Habib Limited 63.00 65.99 63.00 64.96 2.65 179,222
BOK Bank Of Khyber Limited 13.84 13.84 13.80 13.82 0.67 1,500
BOP Bank Of Punjab Limited 9.67 10.02 9.67 9.94 0.24 10,684,500
BIPL Bankislami Pakistan Limited 10.75 11.08 10.33 11.00 0.47 1,386,500
FABL Faysal Bank Limited 17.65 17.80 17.55 17.80 0.20 116,500
HBL Habib Bank Limited 127.84 131.72 125.25 130.25 1.20 445,919
HMB Habib Metropolitan Bank Limited 34.26 35.00 34.26 34.84 0.69 13,000
JSBL JS Bank Limited 6.80 7.24 6.70 7.12 0.32 3,609,000
MCB MCB Bank Limited 172.53 178.00 172.53 175.13 0.82 448,789
MEBL Meezan Bank Limited 79.01 81.00 79.00 80.47 1.52 1,499,500
NBP National Bank Of Pakistan 39.30 40.58 39.30 40.44 0.91 1,182,000
SBL Samba Bank Limited 7.65 7.65 7.65 7.65 0.55 1,000
SILK Silkbank Limited 1.05 1.06 1.01 1.06 0.05 3,484,500
SNBL Soneri Bank Limited 9.39 9.55 9.31 9.50 0.11 56,500
SCBPL Standard Chartered Bank Limited 30.00 32.50 30.00 31.13 0.63 75,000
SMBL Summit Bank Limited 1.92 2.01 1.85 1.90 -0.05 948,000
UBL United Bank Limited 119.50 120.50 116.03 119.93 0.86 1,655,523
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 26.90 28.49 25.91 27.05 -0.94 10,000
ASL Aisha Steel Mills Limited 15.75 16.15 15.40 16.02 0.19 5,259,000
ASTL Amreli Steels Ltd. 43.24 45.30 42.76 44.75 1.98 3,568,000
BCL Bolan Casting Limited 69.00 69.00 69.00 69.00 -5.00 1,000
CSAP Crescent Steel & Allied Products Limited 74.50 75.00 71.50 74.04 0.90 118,500
DSL Dost Steels Limited 4.45 4.75 4.34 4.66 0.26 903,500
DKL Drekkar Kingsway Limited 4.99 5.24 4.80 5.19 0.19 89,000
INIL International Industries Limited 148.80 151.00 144.00 150.06 2.14 723,000
ISL International Steels Limited 79.26 80.60 77.50 80.10 1.19 2,647,000
ITTEFAQ Ittefaq Iron Industries Limited 16.55 17.25 16.55 17.03 0.08 1,698,000
KSBP K.S.B. Pumps Co. Limited 290.00 323.33 278.23 305.36 4.58 44,400
MSCL Metropolitan Steel Corporation Limited 10.70 11.70 10.70 11.33 0.58 5,500
MUGHAL Mughal Iron and Steel Industries Limited 64.00 64.99 62.90 64.75 1.14 788,000
PECO Pakistan Engineering Company Limited 200.22 200.50 200.22 200.36 -16.09 300
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 41.12 44.00 41.00 43.85 1.79 77,000
ENGRO Engro Corporation Limited 302.90 307.50 299.00 306.57 5.32 1,158,387
EFERT Engro Fertilizers Limited 61.16 62.00 60.91 61.49 0.17 1,161,109
FATIMA Fatima Fertilizer Company Limited 28.99 30.98 28.99 29.28 -0.15 66,500
FFBL Fauji Fertilizer Bin Qasim Limited 20.50 21.10 20.20 20.98 0.47 2,051,500
FFC Fauji Fertilizer Company Limited 109.00 109.80 108.20 109.20 0.17 870,684
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 20.25 20.50 19.41 20.02 0.01 4,222,000
PREMA At-Tahur Limited 20.30 21.59 20.30 21.59 1.50 1,509,000
CLOV Clover Pakistan Limited 93.55 96.00 92.56 95.16 1.41 221,000
FFL Fauji Foods Limited 15.90 16.70 15.78 16.45 0.31 9,612,500
FCEPL Frieslandcampins Engro Foods Limited 81.50 82.76 79.00 80.59 -2.12 293,500
MFL Matco Foods Limited 23.00 23.00 22.35 22.53 -0.36 208,000
MFFL Mitchells Fruit Farms Limited 350.00 355.00 330.00 344.99 -6.45 4,500
MUREB Murree Brewery Company Limited 580.01 585.00 580.00 581.00 -5.94 251,250
NATF National Foods Limited 282.00 287.90 282.00 286.98 5.49 25,900
NESTLE Nestle Pakistan Limited 6,799.99 6,799.99 6,700.00 6,700.00 -90.00 40
QUICE Quice Food Limited 5.00 5.18 5.00 5.15 0.15 439,500
SHEZ Shezan International Limited 304.60 304.60 287.00 302.05 18.70 58,400
TOMCL The Organic Meat Company Limited 29.49 30.00 28.70 29.94 0.64 1,175,500
TREET Treet Corporation Limited 24.49 24.49 23.45 24.12 0.19 748,000
ZIL ZIL Limited 112.00 116.89 110.00 110.36 -2.64 12,600
GLASS & CERAMICS (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 7.28 7.60 7.20 7.41 0.09 168,000
FRCL Frontier Ceramics Limited 12.10 12.89 11.21 12.09 0.09 20,500
GHGL Ghani Glass Limited 51.25 53.00 51.25 52.48 0.72 160,000
GGGL Ghani Global Glass Limited 14.00 14.28 13.26 13.94 -0.13 361,000
GVGL Ghani Value Glass Limited 42.50 42.59 41.55 42.36 -0.23 25,000
KCL Karam Ceramics Limited 26.00 26.00 26.00 26.00 1.00 500
STCL Shabbir Tiles and Ceramics Limited 13.26 13.40 12.80 13.14 -0.28 381,500
TGL Tariq Glass Industries Limited 89.55 91.50 87.25 91.41 -0.06 179,000
INSURANCE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 40.00 41.40 39.52 40.42 0.41 247,000
AGIC Askari General Inusrance Company Limited 24.00 24.05 24.00 24.00 0.44 5,000
ATIL Atlas Insurance Limited 56.50 57.00 56.00 56.37 -2.03 25,500
CSIL Crescent Star Insurance Company Limited 3.02 3.19 3.00 3.12 0.06 357,000
CYAN Cyan Limited 33.25 33.25 31.60 32.82 0.28 10,000
EFUG EFU General Insurance Limited 118.00 121.00 118.00 119.50 1.70 400
EFUL EFU Life Assurance Limited 192.50 193.00 189.90 192.76 0.75 3,300
IGIHL IGI Holdings Limited 215.15 220.00 215.00 219.80 -1.12 17,700
JGICL Jubilee General Insurance Company Limited 44.00 44.00 44.00 44.00 -1.70 3,000
JLICL Jubilee Life Insurance Company Limited 430.00 450.00 430.00 441.62 16.61 258,000
PKGI Pakistan General Insurance Company Limited 2.45 2.80 2.40 2.80 0.12 6,000
PAKRI Pakistan Reinsurance Company Limited 27.00 27.25 26.70 27.03 -0.01 93,000
PIL PICIC Insurance Limited 1.11 1.21 1.10 1.16 -0.04 89,500
PINL Premier Insurance Limited 6.25 6.58 6.25 6.44 0.81 1,500
RICL Reliance Insurance Company Limited 7.20 7.20 6.46 7.20 0.47 5,500
SHNI Shaheen Insurance Company Limited 4.24 4.65 4.00 4.65 0.75 8,500
UNIC United Insurance Company of Pakistan Limited 7.30 7.30 7.11 7.11 -0.18 8,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 10.55 11.00 10.06 10.13 -0.93 429,500
AHL Arif Habib Limited 54.00 54.00 52.00 53.25 0.29 50,500
BIPLS BIPL Securities Limited 10.50 10.50 10.50 10.50 0.50 500
DEL Dawood Equities Limited 5.78 6.25 5.25 5.50 0.25 13,500
DAWH Dawood Hercules Corporation Limited 125.01 128.94 123.03 126.81 -0.10 911,300
EFGH EFG Hermes Pakistan Limited 26.10 27.49 24.86 25.80 -1.01 194,000
ESBL Escorts Investment Bank Limited 13.00 13.00 12.50 12.87 0.02 176,500
FCSC First Capital Securites Corporation Limited 1.60 1.65 1.47 1.59 0.06 296,500
FDIBL First Dawood Investment Bank Limited 2.31 2.48 2.20 2.21 -0.05 229,500
FNEL First National Equities Limited 18.75 19.87 18.00 18.87 0.38 1,167,500
ICIBL Invest Capital Investment Bank Limited 1.00 1.04 0.96 1.00 0.02 955,000
JSCL Jahangir Siddiqui Company Limited 27.20 27.74 26.51 27.43 0.62 3,184,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 29.70 30.59 29.70 30.54 -0.46 4,000
NEXT Next Capital Limited 11.10 11.99 11.10 11.99 0.21 5,000
PSX Pakistan Stock Exchange Limited 14.50 15.82 14.50 15.81 1.09 1,001,500
PASL Pervez Ahmed Consultancy Services Limited 0.98 1.00 0.94 0.99 0.05 1,067,000
TSBL Trust Securities and Brokerage Limited 10.00 10.00 10.00 10.00 -0.05 500
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 5.51 5.51 5.51 5.51 1.00 7,000
GRYL Grays Leasing Limited 9.18 9.18 8.25 8.76 0.25 7,500
OLPL Orix Leasing Pakistan Limited 26.62 28.50 26.61 27.85 0.97 423,500
SPLC Saudi Pak Leasing Company Limited 1.55 1.59 1.46 1.56 -0.13 34,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,620.00 1,625.00 1,620.00 1,621.00 -10.92 260
LEUL Leather Up Industries Limited 13.01 13.01 12.80 12.80 -0.90 3,000
SRVI Service Industries Limited 750.00 794.00 740.00 775.11 27.70 77,750
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 17.90 18.10 16.67 17.16 -0.72 139,000
MACFL Macpac Films Limited 21.70 22.00 21.50 21.63 -0.73 75,000
OML Olympia Mills Limited 10.01 10.01 10.00 10.00 -1.00 15,000
PACE Pace (Pakistan) Limited 3.44 3.50 3.12 3.44 0.20 1,424,000
SHFA Shifa International Hospitals Limited 225.60 237.00 224.41 227.76 -14.84 40,100
STPL Siddiqsons Tin Plate Limited 13.04 13.64 13.04 13.51 0.29 1,677,500
SPEL Synthetic Products Enterprises Limited 46.90 47.00 45.50 46.09 -0.24 169,000
TPLP TPL Properties Limited 9.51 9.80 9.43 9.65 -0.09 60,500
TRIPF Tri-Pack Films Limited 163.52 169.00 161.00 167.70 2.70 68,500
UBDL United Brands Limited 31.76 34.89 31.76 34.89 0.64 1,500
UDPL United Distributors Pakistan Limited 41.05 44.95 41.05 43.00 -1.00 2,500
MODARABAS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 10.00 10.00 10.00 10.00 -0.10 4,000
FANM First Al-Noor Modarba 3.10 3.10 3.10 3.10 0.09 4,000
FECM First Elite Capital Modaraba 2.67 2.90 2.65 2.90 0.25 14,500
FEM First Equity Modarba 3.40 3.40 3.40 3.40 0.18 500
FHAM First Habib Modarba Limited 11.70 11.78 11.40 11.52 -0.21 88,500
FIBLM First IBL Modaraba 2.95 3.00 2.80 2.80 -0.15 20,000
PAKMI First Pakistan Modarba 1.66 1.84 1.45 1.57 -0.05 96,000
FPRM First Paramount Modaraba 7.30 7.30 6.90 6.98 -0.02 13,000
PMI First Prudential Modarba 1.27 1.27 1.17 1.25 0.06 20,500
FPJM First Punjab Modarba 2.30 2.41 2.30 2.40 -0.10 6,000
FUDLM First UDL Modarba 8.50 8.90 8.05 8.36 0.29 85,000
HMM Habib Metro Modaraba 9.45 9.45 9.45 9.45 0.33 500
KASBM KASB Modaraba 1.05 1.05 1.05 1.05 0.05 7,500
MODAM Modaraba Al - Mali 5.69 6.18 5.69 6.10 0.65 77,000
ORIXM Orix Modaraba 20.05 20.40 20.00 20.39 0.37 84,500
PIM Popular Islamic Modaraba 5.99 6.08 5.90 5.90 0.81 2,000
SINDM Sindh Modaraba 10.90 10.90 10.90 10.90 0.16 10,000
TRSM Trust Modarba 3.05 3.05 2.75 2.81 -0.26 20,000
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 1,320.00 1,366.00 1,305.00 1,353.19 34.09 34,540
OGDC Oil and Gas Development Company Limited 104.59 106.00 104.50 105.54 1.45 1,509,007
POL Pakistan Oilfields Limited 425.00 429.45 418.33 425.22 0.98 231,898
PPL Pakistan Petroleum Limited 92.01 93.45 91.61 92.96 1.12 1,647,417
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 342.00 352.00 342.00 349.45 6.30 70,800
BPL Burshane LPG (Pakistan) Limited 29.90 30.00 29.90 29.99 0.41 5,500
HASCOL Hascol Petroleum Limited 20.56 22.03 20.24 21.70 1.20 50,223,500
HTL Hi-Tech Lubricants Limited 42.03 45.18 41.25 44.81 2.78 630,000
PSO Pakistan State Oil Company Limited 201.51 206.90 196.00 205.33 2.90 4,103,864
SHEL Shell Pakistan Limited 243.55 252.80 238.55 251.04 5.07 528,400
SNGP Sui Northern Gas Pipelines Limited 60.75 63.39 60.20 62.89 0.40 3,221,500
SSGC Sui Southern Gas Company Limited 15.41 16.56 15.41 16.56 1.15 3,649,500
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 113.95 114.00 110.20 113.49 2.70 205,500
CPPL Cherat Packaging Limited. 176.10 183.95 174.99 181.84 4.05 50,500
MERIT Merit Packaging Limited 14.34 14.58 13.85 14.44 0.12 379,000
PKGS Packages Limited 500.00 510.00 485.00 503.50 3.89 32,900
PPP Pakistan Paper Prouducts Limited 97.00 97.00 97.00 97.00 -2.26 1,000
RPL Roshan Packages Limited 35.51 35.89 34.66 35.00 -0.09 473,500
SEPL Security Paper Limited 225.00 225.50 219.00 221.15 -3.78 22,700
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 745.00 780.00 740.00 768.17 14.50 16,200
AGP AGP Limited 107.00 109.89 106.60 108.96 2.51 166,500
FEROZ Ferozsons Laboratories Limited 397.00 409.00 396.00 407.06 10.83 308,900
GLAXO GlaxoSmithKline (Pakistan) Limited 180.25 184.00 180.00 182.38 2.03 218,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 284.48 298.00 280.00 294.66 10.66 26,500
HINOON Highnoon Laboratories Limited 625.00 625.00 612.00 614.31 -4.04 2,150
IBLHL IBL HealthCare Limited 88.88 91.91 86.07 89.17 -0.52 213,500
MACTER Macter International Limited 130.00 130.00 127.00 127.00 -4.23 2,500
SAPL Sanofi-Aventis Pakistan Limited 850.00 850.00 850.00 850.00 0.01 50
SEARL The Searle Company Limited 253.00 260.99 250.04 259.34 -4.83 2,613,200
WYETH Wyeth Pakistan Limited 890.00 890.00 890.00 890.00 0.00 50
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 27.00 27.49 25.90 26.99 -1.01 18,500
AEL Arshad Energy Limited 13.15 13.80 13.02 13.80 0.64 6,500
EPQL Engro Powergen Qadirpur Limited 20.80 20.80 20.25 20.30 -0.37 166,500
HUBC Hub Power Company Limited 80.00 81.50 78.25 80.39 0.63 2,032,475
KEL K-Electric Limited 4.21 4.28 4.16 4.23 0.02 21,172,500
KOHE Kohinoor Energy Limited 33.25 33.25 33.25 33.25 -1.75 3,000
KOHP Kohinoor Power Company Limited 2.10 2.15 2.02 2.13 0.09 6,000
KAPCO Kot Addu Power Company Limited 26.50 27.18 26.25 27.01 0.51 4,099,500
LPL Lalpir Power Limited 13.29 13.44 13.00 13.26 0.21 472,500
NCPL Nishat Chunian Power Limited 13.69 14.05 13.63 13.82 0.09 1,477,500
NPL Nishat Power Limited 21.35 22.50 21.35 22.50 0.50 25,000
PKGP PAKGEN Power Limited 17.14 17.49 17.00 17.48 0.34 23,500
SPWL Saif Power Limited 16.66 17.00 16.66 16.90 -0.11 33,000
TSPL Tri-Star Power Limited 3.69 3.85 3.60 3.75 0.22 40,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.90 11.00 10.90 10.96 0.07 53,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 146.90 153.88 143.00 150.12 3.80 1,743,500
BYCO Byco Petroleum Pakistan Limited 10.22 11.15 10.01 10.95 0.80 12,935,000
NRL National Refinery Limited 183.00 190.15 178.50 187.60 3.79 937,100
PRL Pakistan Refinery Limited 19.01 20.56 18.32 20.01 0.88 16,100,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.62 2.79 2.53 2.63 0.01 15,000
AABS Al-Abbas Sugar Mills Limited 315.00 315.00 313.00 313.00 -2.00 500
BAFS Baba Farid Sugar Mills Limited 36.57 36.57 36.57 36.57 0.00 500
DWSM Dewan Sugar Mills Limited 3.00 3.00 3.00 3.00 0.00 3,500
FRSM Faran Sugar Mills Limited 50.00 50.00 50.00 50.00 1.50 1,000
HRPL Habib Rice Product Limited. 37.75 37.87 37.11 37.69 0.02 12,000
HABSM Habib Sugar Mills Limited 35.65 35.65 35.65 35.65 0.07 2,000
HSM Husein Sugar Mills Limited 19.01 19.40 18.26 19.38 0.27 5,000
IMSL Imperial Sugar Limited 14.00 14.98 14.00 14.98 1.04 412,500
JDWS J.D.W. Sugar Mills Limited 217.40 217.40 217.00 217.20 -0.41 300
JSML Jauharabad Sugar Mills Limited 21.00 22.00 20.99 22.00 0.36 6,000
MRNS Mehran Sugar Mills Limited 74.15 74.15 74.15 74.15 0.00 3,500
NONS Noon Sugar Mills Limited 68.10 68.10 68.00 68.00 -3.00 1,000
PMRS Premier Sugar Mills and Distillery Company Limited 440.00 451.68 440.00 449.75 29.58 1,300
SKRS Sakrand Sugar Mills Limited 9.12 9.65 8.80 9.07 0.03 488,000
SANSM Sanghar Sugar Mills Limited 17.34 17.34 17.34 17.34 -1.40 1,500
SHSML Shahmurad Sugar Mills Limited 100.00 101.00 100.00 100.20 0.17 6,000
SHJS Shahtaj Sugar Mills Limited 70.00 77.00 69.00 77.00 2.71 2,500
SML Shakarganj Limited 39.99 39.99 38.00 38.00 -2.00 13,000
TICL Thal Industries Corporation Limited 250.00 255.00 250.00 253.25 3.25 900
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 667.00 667.00 667.00 667.00 -8.00 100
PSYL Pakistan Synthetics Limited 17.50 17.50 16.70 16.98 -0.85 1,500
RUPL Rupali Polyester Limited 18.11 18.11 18.04 18.05 -1.45 13,000
TRPOL Tri-Star Polyester Limited 8.84 9.16 8.83 9.12 0.29 190,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 62.70 67.05 62.70 67.00 4.62 4,741,500
HUMNL Hum Network Limited 7.78 7.98 7.51 7.91 0.30 954,500
MDTL Media Times Limited 1.36 1.40 1.31 1.37 0.01 247,500
NETSOL NetSol Technologies Limited 60.11 64.39 59.05 63.58 3.68 1,897,000
PAKD Pak Datacom Limited 60.20 64.90 60.20 63.87 0.30 3,500
PTC Pakistan Telecommunication Company Limited 11.17 11.45 10.90 11.25 0.05 7,110,000
SYS Systems Limited 290.02 291.98 277.12 283.37 -6.66 372,400
TELE Telecard Limited 1.82 1.83 1.72 1.81 0.02 110,500
TPL TPL Corp Limited 5.75 5.88 5.50 5.80 0.16 348,000
TPLT TPL Trakker Limited 9.90 10.10 9.60 9.97 0.00 281,500
TRG TRG Pakistan Limited 53.75 55.79 53.26 55.00 1.97 16,655,500
WTL WorldCall Telecom Limited 1.16 1.18 1.10 1.17 0.05 2,495,000
TEXTILE COMPOSITE (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 17.66 18.20 17.01 18.03 0.20 1,173,500
BTL Blessed Textile Mills Limited 270.00 280.00 268.24 280.00 -9.98 500
CRTM Crescent Textile Mills Limited 20.69 20.89 20.38 20.70 0.09 165,000
DLL Dawood Lawrancepur Limited 195.00 195.00 186.00 191.24 -1.26 5,600
FASM Faisal Spinning Mills Limited 297.00 297.00 282.13 282.13 -22.87 300
FML Feroze 1888 Mills Limited 104.90 104.90 100.00 101.20 0.80 21,500
GFIL Ghazi Fabrics International Limited 4.00 4.00 4.00 4.00 0.18 1,000
GATM Gul Ahmed Textile Mills Limited 37.40 38.00 37.20 37.53 0.09 713,500
ILP Interloop Limited 66.00 70.00 65.00 69.21 3.32 520,000
INKL International Knitwear Limited 15.50 16.00 15.50 16.00 0.00 2,000
JUBS Jubilee Spinning and Weaving Mills Limited 3.81 3.81 3.81 3.81 -0.37 1,000
KOIL Kohinoor Industries Limited 4.88 4.88 4.50 4.55 -0.15 54,000
KML Kohinoor Mills Limited 37.00 37.24 36.60 36.60 0.08 2,500
KTML Kohinoor Textile Mills Limited 56.78 56.78 54.01 55.11 -1.24 87,000
MTIL Mian Textile Industries Limited 6.40 6.40 6.40 6.40 0.39 500
NCL Nishat Chunian Limited 40.70 41.50 40.00 41.29 1.08 314,000
NML Nishat Mills Limited 103.02 105.01 100.99 104.39 0.61 846,500
QUET Quetta Textile Mills Limited 8.65 8.65 8.65 8.65 0.46 500
REDCO Redco Textiles Limited 6.70 6.70 6.70 6.70 0.30 500
REWM Reliance Weaving Mills Limited 29.50 29.50 29.40 29.40 -2.38 12,500
SFL Sapphire Fibers Limited 682.00 719.50 680.00 700.63 -4.37 300
SAPT Sapphire Textile Mills Limited 984.88 984.88 858.40 858.40 -69.59 650
STML Shams Textile Mills Limited 30.66 30.66 30.66 30.66 -1.34 500
SURC Suraj Cotton Mills Limited 200.00 200.00 200.00 200.00 0.00 100
TEXTILE SPINNING (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 7.94 7.94 7.94 7.94 0.02 500
BILF Bilal Fibres Limited 1.41 1.52 1.40 1.50 0.02 74,500
CWSM Chakwal Spinning Mills Limited 1.91 2.00 1.90 2.00 0.00 20,500
CTM Colony Textile Mills Limited 3.75 3.81 3.75 3.80 0.00 22,500
DSIL D.S. Industires Limited 2.17 2.30 2.15 2.19 -0.03 69,500
DFSM Dewan Farooque Spinning Mills Limited 1.90 1.93 1.75 1.87 0.06 61,000
FZCM Fazal Cloth Mills Limited 133.85 133.85 133.85 133.85 0.00 100
GADT Gadoon Textile Mills Limited 204.38 205.00 195.00 201.20 -3.18 4,900
HIRAT Hira Textile Mills Limited 2.40 2.48 2.30 2.45 0.12 178,500
IDSM Ideal Spinning Mills Limited 23.49 23.65 23.49 23.65 1.65 3,000
IDYM Indus Dyeing Manufacturing Company Limited 599.99 599.99 565.00 565.00 -5.00 100
ILTM Island Textile Mills Limited 935.00 1,070.00 935.00 980.00 -20.00 60
JATM J.A. Textile Mills Limited 6.12 6.50 6.12 6.46 0.34 16,500
JKSM J.K. Spinning Mills Limited 45.40 46.22 45.40 46.22 3.22 59,500
KOSM Kohinoor Spinning Mills Limited 2.50 2.55 2.40 2.50 0.04 129,000
NCML Nazir Cotton Mills Limited 3.83 3.83 3.50 3.50 -0.20 11,000
RUBY Ruby Textile Mills Limited 6.86 6.86 6.50 6.84 0.15 1,500
SAIF Saif Textile Mills Limited 15.51 16.90 15.51 16.90 0.20 3,500
SSML Saritow Spinning Mills Limited 3.75 3.99 3.75 3.99 0.08 5,000
SERT Service Industries Textile Limited 11.00 11.00 11.00 11.00 0.00 2,000
SHDT Shadab Textile Mills Limited 37.00 37.75 33.38 33.41 -2.67 87,000
TATM Tata Textile Mills Limited 35.10 37.50 35.06 37.25 -0.65 9,000
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 11.02 11.02 11.00 11.00 0.00 2,000
SMTM Samin Textiles Limited 3.92 3.92 3.92 3.92 0.41 1,000
SERF Service Fabircs Limited 8.70 9.35 8.70 9.07 0.11 217,000
STJT Shahtaj Textile Mills Limited 114.00 116.64 114.00 114.00 5.49 3,500
YOUW Yousuf Weaving Mills Limited 3.60 3.60 3.36 3.54 0.01 129,000
ZTL Zephyr Textile Limited 7.60 7.89 7.50 7.75 -0.15 5,000
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 269.00 269.00 261.00 269.00 11.14 1,500
PAKT Pakistan Tobacco Company Limited 1,700.01 1,700.01 1,685.00 1,700.00 -0.01 820
PMPK Philip Morris (Pakistan) Limited 1,685.00 1,700.00 1,685.00 1,700.00 10.00 80
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.81 4.90 4.75 4.88 0.13 781,500
PIBTL Pakistan International Bulk Terminal Limited 12.65 13.00 12.17 12.91 0.35 16,901,500
PICT Pakistan International Container Terminal Limited 177.99 178.50 172.00 176.95 0.35 21,500
PNSC Pakistan National Shipping Corporation Limited 89.01 89.50 88.00 89.30 -0.23 24,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 150.00 150.00 145.00 146.75 -3.24 1,400
UNITY Unity Foods Limited 17.46 17.79 17.25 17.47 0.02 22,625,000
WOOLLEN (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 39.55 40.75 39.50 40.75 -1.35 4,000
BNL Bunny's Limited 69.83 69.83 69.83 69.83 4.87 500
FUTURE CONTRACTS (Number of traded companies in sector: 59)
Symbol Company Name Open High Low Close Change Volume
AICL-OCT   41.30 41.30 39.90 39.90 -1.20 2,500
SYS-OCT   289.05 290.00 276.00 285.09 -5.58 47,000
MEBL-OCT   80.60 81.50 80.39 81.50 2.10 45,000
NRL-OCT   185.00 192.00 180.50 189.96 4.27 574,000
BAFL-OCT   35.00 36.00 35.00 35.98 1.27 111,500
KEL-OCT   4.25 4.32 4.21 4.29 0.05 1,247,000
POWER-OCT   9.07 9.20 8.80 9.18 0.14 1,536,500
FCCL-OCT   20.30 20.40 20.00 20.38 0.04 299,500
CHCC-OCT   125.10 125.10 120.00 122.16 -2.08 235,000
MUGHAL-OCT   64.76 65.66 63.55 65.46 1.34 272,500
INIL-OCT   150.00 152.70 145.50 151.66 2.51 199,500
NCL-OCT   40.35 41.83 40.35 41.53 0.78 19,000
PSO-OCT   204.10 207.89 197.49 207.20 2.77 1,326,000
FFC-OCT   109.50 109.95 109.50 109.95 -0.13 10,500
MLCF-OCT   36.44 37.55 36.00 37.14 0.77 5,289,000
SSGC-OCT   15.70 16.83 15.70 16.59 0.93 533,500
UBLP-ETF   13.00 13.00 13.00 13.00 -0.13 500
LUCK-OCT   647.00 673.50 640.02 663.76 14.67 500,500
GHNL-OCT   91.94 92.70 88.45 91.92 1.01 162,000
AVN-OCT   64.40 67.62 63.70 67.50 4.59 2,419,000
SNGP-OCT   63.00 63.90 60.99 63.42 0.46 825,000
TGL-OCT   89.00 91.50 89.00 91.50 -0.08 4,500
HUBC-OCT   80.80 81.90 79.11 80.97 0.13 153,000
UBL-OCT   119.77 120.70 118.25 120.70 0.70 22,000
HBL-OCT   130.95 130.95 126.72 130.50 -0.50 32,500
NETSOL-OCT   60.80 65.20 59.46 64.43 3.77 936,000
ASTL-OCT   43.45 45.40 43.25 45.17 1.92 1,601,000
KOHC-OCT   181.00 185.00 179.95 183.92 -3.41 20,500
DGKC-OCT   105.48 106.75 103.01 105.98 1.00 2,748,000
EPCL-OCT   41.81 42.75 40.75 42.54 0.74 868,000
GTYR-OCT   69.50 69.50 66.90 69.05 0.05 85,000
NBP-OCT   40.20 40.99 40.10 40.52 0.96 95,500
PSMC-OCT   211.00 216.00 207.97 214.94 5.45 65,500
BOP-OCT   9.77 10.10 9.77 10.04 0.28 747,500
FFBL-OCT   20.78 21.35 20.33 21.11 0.36 739,000
GATM-OCT   37.00 38.35 37.00 38.01 0.22 111,000
OGDC-OCT   105.90 106.85 105.00 106.33 1.31 163,500
POL-OCT   397.10 397.10 395.00 395.00 -3.18 4,000
EFERT-OCT   61.80 62.99 61.40 62.00 0.07 48,500
GHNI-OCT   249.00 259.00 245.00 256.21 4.60 1,219,000
PAEL-OCT   34.90 35.30 34.00 35.01 0.56 4,126,500
PPL-OCT   91.50 93.20 91.50 92.87 1.58 457,500
UNITY-OCT   17.71 17.95 17.39 17.62 0.02 8,304,000
NML-OCT   100.60 102.00 98.59 101.38 0.41 199,500
ATRL-OCT   148.00 155.00 145.75 151.86 3.86 1,313,500
TRG-OCT   54.10 56.30 53.72 55.61 1.97 18,911,000
DOL-OCT   39.00 39.84 38.20 39.50 0.51 260,500
KAPCO-OCT   27.00 27.49 26.51 27.32 0.61 999,000
HASCOL-OCT   20.70 22.23 20.41 21.77 1.09 24,459,000
ISL-OCT   80.40 81.40 78.30 80.90 1.54 746,000
ENGRO-OCT   303.00 309.50 302.00 309.08 6.01 18,500
PRL-OCT   19.59 20.87 18.50 20.22 0.80 6,096,500
FEROZ-OCT   405.00 412.00 398.75 408.84 10.76 99,500
LOTCHEM-OCT   12.20 12.33 12.07 12.25 0.29 182,500
PIBTL-OCT   12.77 13.11 12.25 13.02 0.34 5,943,000
SEARL-OCT   254.00 262.05 251.60 260.68 -5.80 1,415,000
NITG-ETF   11.56 11.56 11.56 11.56 -0.18 1,000
PIOC-OCT   91.50 94.55 89.00 93.15 2.17 1,025,500
TREET-OCT   24.25 24.46 23.68 24.26 0.18 221,500

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2020 KSEStocks Dot Com | Privacy Policy