Daily Market Summary:

Karachi Stock Exchange daily market summary with sector wise breakup.
Select Summary Date:
Data available since November 30, -0001.
Latest update was on May 29, 2023.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 41,005.15 41,649.13 41,005.15 41,340.06 375.52 95,414,355
KSE-30 KSE-30 Index 14,546.03 14,787.43 14,545.94 999,999.99 985,468.06 45,273,812
KSE-ALL KSE All Share Index 27,452.42 27,851.66 27,451.19 27,650.12 234.10 346,254,321
KSE-MI30 KSE Meezan Index 70,385.37 71,785.08 70,314.19 71,074.87 786.38 60,434,949
KSE-MIALL KSE Islamic All Share Index 19,862.06 20,213.42 19,856.32 20,037.69 197.55 296,565,281
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 253.05 253.05 253.05 253.05 0.05 200
ATLH Atlas Honda Limited 280.00 281.00 274.00 278.00 0.01 7,000
DFML Dewan Farooque Motors Limited 10.29 10.29 9.92 10.02 0.03 469,500
GHNI Ghandhara Industries Limited 79.80 79.80 77.60 77.94 -0.60 34,180
HINO HinoPak Motors Limited 177.51 179.50 177.51 179.10 2.43 800
HCAR Honda Atlas Cars (Pakistan) Limited 99.00 99.00 93.10 95.12 -1.84 95,360
INDU Indus Motor Company Limited 949.99 979.00 915.20 926.21 4.29 1,047
MTL Millat Tractors Limited 504.02 510.50 503.01 503.28 -0.74 57,365
PSMC Pak Suzuki Motor Company Limited 97.00 98.50 94.00 95.86 -1.14 79,872
SAZEW Sazgar Engineering Works Limited 49.50 49.77 48.90 49.00 0.15 57,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 187.00 199.53 187.00 199.53 13.92 47,500
EXIDE Exide Pakistan Limited 229.95 238.65 229.95 238.65 16.65 6,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 21.80 22.25 21.50 22.01 -0.24 63,000
LOADS Loads Limited 6.40 6.50 6.30 6.38 0.15 158,500
PTL Panther Tyres Ltd. 21.50 21.59 20.54 21.47 0.39 3,003,000
THALL Thal Limited 175.99 180.00 175.00 178.12 5.12 14,000
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 26.50 27.95 26.50 27.95 1.95 56,500
JOPP Johnson and Phillips (Pakistan) Limited 35.10 35.50 35.06 35.21 -2.69 3,500
PAEL Pak Elektron Limited 9.60 9.93 9.53 9.81 0.20 1,347,922
PCAL Pakistan Cables Limited 95.99 102.13 95.99 102.13 7.13 25,800
SIEM Siemens Pakistan Engineering Co. Limited 730.95 730.95 730.95 730.95 51.00 1,000
WHALE Waves Home Appliances Limited 5.24 5.30 5.03 5.19 -0.03 90,500
WAVES Waves Singer Pakistan Limited 6.66 6.90 6.65 6.73 0.07 1,261,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 85.00 89.75 84.99 88.21 3.29 208,000
BWCL Bestway Cement Limited 138.00 141.95 138.00 141.00 1.64 6,700
CHCC Cherat Cement Company Limited 120.95 123.50 119.26 119.75 -0.71 689,502
DGKC D.G. Khan Cement Company Limited 47.90 50.75 47.52 49.67 1.98 6,432,231
DNCC Dandot Cement Company Limited 11.90 12.49 11.90 12.49 0.88 2,500
DCL Dewan Cement Limited 4.21 4.59 4.21 4.47 0.07 496,500
FCCL Fauji Cement Company Limited 11.89 12.40 11.89 12.03 0.16 5,312,000
FECTC Fecto Cement Limited 19.40 19.50 19.40 19.50 0.10 5,500
FLYNG Flying Cement Company Limited 5.55 5.85 5.55 5.70 0.09 435,000
GWLC Gharibwal Cement Limited 15.80 16.13 15.25 15.52 0.09 414,000
KOHC Kohat Cement Limited 159.70 167.50 159.00 161.38 3.81 414,372
LUCK Lucky Cement Limited 513.00 524.24 510.50 513.40 6.10 1,422,158
MLCF Maple Leaf Cement Factory Limited 28.00 28.59 27.48 27.62 -0.22 10,944,386
PIOC Pioneer Cement Limited 82.94 86.00 82.06 83.51 1.25 1,551,735
POWER Power Cement Limited 4.00 4.09 4.00 4.01 0.04 258,500
SMCPL Safe Mix Concrete Limited 12.85 12.85 12.85 12.85 -0.95 500
THCCL Thatta Cement Company Limited 11.30 11.50 10.96 11.20 0.07 585,500
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 4.60 4.80 4.60 4.63 -0.01 399,500
ARPL Archroma Pakistan Limited 462.00 469.00 462.00 464.33 2.33 10,350
BAPL Bawany Air Product Limited 10.45 10.45 10.45 10.45 0.50 500
BERG Berger Paints Pakistan Limited 56.00 57.90 55.35 56.80 0.93 9,000
BIFO Biafo Industries Limited 65.00 69.00 65.00 67.61 1.82 22,000
BUXL Buxly Paints Limited 80.00 80.00 80.00 80.00 0.00 500
COLG Colgate Palmolive (Pakistan) Limited 1,474.00 1,566.98 1,459.50 1,543.54 85.88 17,580
DOL Descon Oxychem Limited 24.74 25.00 24.54 24.94 0.41 127,000
DYNO Dynea Pakistan Limited 128.00 132.49 128.00 132.33 9.08 22,500
EPCL Engro Polymer and Chemicals Limited 43.30 44.00 42.47 42.99 -0.30 841,276
GCIL Ghani Chemical Industries Limited 8.67 8.86 8.65 8.69 0.05 187,000
GGL Ghani Global Holdings Limited 9.95 10.00 9.81 9.91 0.11 662,401
ICL Ittehad Chemical Limited 40.87 40.87 38.90 40.05 -0.15 21,500
LPGL Leiner Pak Gelatine Limited 15.50 15.57 15.50 15.57 1.08 1,000
LOTCHEM Lotte Chemical Pakistan Limited 27.30 28.00 27.30 27.36 0.02 1,410,043
LCI Lucky Core Industries Limited 600.10 620.00 590.11 591.17 -6.09 6,104
NICL Nimir Industrial Chemicals Limited 82.00 84.00 82.00 82.06 0.04 2,500
NRSL Nimir Resins Limited 12.37 12.70 12.22 12.49 0.32 606,500
PAKOXY Pakistan Oxygen Limited 101.15 108.00 101.11 105.00 1.05 3,900
PPVC Pakistan PVC Limited 4.16 5.29 4.00 5.29 0.29 16,500
SARC Sardar Chemical Industries Limited 23.20 24.95 23.13 23.19 -1.81 33,000
SITC Sitara Chemical Industries Limited 230.00 237.00 226.00 235.45 10.45 2,200
SPL Sitara Peroxide Limited 13.05 13.30 12.55 13.00 -0.15 42,000
WAHN Wah Noble Chemicals Limited 144.00 160.62 144.00 160.62 11.21 23,700
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 3.50 3.64 3.50 3.64 0.34 14,500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 67.00 67.00 67.00 67.00 -0.02 500
AKBL Askari Bank Limited 14.07 14.30 14.00 14.18 0.01 60,000
BAFL Bank Al-Falah Limited 29.90 29.90 29.40 29.45 -0.13 342,080
BAHL Bank Al-Habib Limited 42.50 42.75 42.20 42.38 -0.13 115,445
BOP Bank Of Punjab Limited 3.72 3.75 3.66 3.67 -0.01 407,000
BIPL Bankislami Pakistan Limited 15.75 15.75 15.00 15.11 -0.49 636,261
FABL Faysal Bank Limited 21.29 21.89 21.11 21.51 0.22 1,487,326
HBL Habib Bank Limited 72.90 72.90 71.60 72.18 -0.01 3,047,216
HMB Habib Metropolitan Bank Limited 30.79 30.90 30.30 30.48 -0.21 73,000
JSBL JS Bank Limited 4.59 4.59 4.31 4.33 -0.17 75,500
MCB MCB Bank Limited 115.80 116.00 114.09 115.16 -0.30 1,047,180
MEBL Meezan Bank Limited 90.50 91.49 89.70 89.97 -0.04 1,031,742
NBP National Bank Of Pakistan 20.20 20.25 19.80 19.85 -0.46 1,029,500
SBL Samba Bank Limited 6.10 6.10 6.10 6.10 -0.83 500
SILK Silkbank Limited 1.03 1.19 1.02 1.10 0.07 4,787,000
SNBL Soneri Bank Limited 9.05 9.05 9.00 9.03 0.03 6,500
SCBPL Standard Chartered Bank Limited 21.02 21.96 21.02 21.86 -0.09 22,500
SMBL Summit Bank Limited 1.92 1.92 1.87 1.89 0.04 136,000
UBL United Bank Limited 116.49 116.50 114.00 115.51 0.01 688,678
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AGHA Agha Steel Indunstries Limited 10.76 10.82 10.45 10.69 -0.05 682,500
ASL Aisha Steel Mills Limited 5.62 5.75 5.55 5.58 0.03 856,674
ASTL Amreli Steels Ltd. 17.00 17.60 15.72 16.74 -0.21 1,345,230
BECO Beco Steel Limited 8.20 8.66 8.20 8.45 0.30 5,500
BCL Bolan Casting Limited 33.75 34.00 33.33 34.00 0.10 12,000
CSAP Crescent Steel & Allied Products Limited 26.50 26.90 26.50 26.50 0.40 8,000
DADX Dadex Eternit Limited 36.50 38.97 34.33 37.57 0.59 7,000
DSL Dost Steels Limited 5.57 5.78 5.50 5.55 -0.07 1,316,500
INIL International Industries Limited 71.00 75.26 70.10 73.27 3.26 505,250
ISL International Steels Limited 42.63 44.90 42.20 42.98 0.50 1,648,548
ITTEFAQ Ittefaq Iron Industries Limited 4.75 5.00 4.75 4.85 0.05 27,500
KSBP K.S.B. Pumps Co. Limited 94.49 97.87 92.99 93.71 2.67 19,600
MSCL Metropolitan Steel Corporation Limited 30.12 31.49 30.12 31.49 -3.26 3,000
MUGHAL Mughal Iron and Steel Industries Limited 47.55 50.24 47.50 48.37 0.93 979,396
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 26.90 26.90 24.97 24.98 -2.01 56,500
ENGRO Engro Corporation Limited 279.00 286.00 277.42 280.81 3.47 658,136
EFERT Engro Fertilizers Limited 84.30 86.70 84.03 85.20 1.13 1,002,816
FATIMA Fatima Fertilizer Company Limited 27.76 27.76 27.00 27.60 -0.09 10,923
FFBL Fauji Fertilizer Bin Qasim Limited 11.51 11.58 11.26 11.46 0.00 168,000
FFC Fauji Fertilizer Company Limited 101.30 102.18 101.25 102.06 0.54 151,348
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 7.39 7.64 7.35 7.40 0.01 98,397
PREMA At-Tahur Limited 16.98 16.98 16.50 16.55 0.10 374,000
BNL Bunny's Limited 13.75 15.00 13.75 15.00 0.83 1,500
CLOV Clover Pakistan Limited 14.00 14.29 14.00 14.10 -0.34 5,500
FFL Fauji Foods Limited 5.77 5.94 5.77 5.85 0.04 1,205,874
FCEPL Frieslandcampins Engro Foods Limited 64.50 66.85 63.15 64.14 -0.06 238,865
GLPL Gillette Pakistan Limited 114.97 115.00 110.27 113.99 -4.96 900
ISIL Ismail Industries Limited 540.00 540.00 540.00 540.00 29.00 100
MFL Matco Foods Limited 28.90 28.90 28.31 28.31 0.16 6,000
MFFL Mitchells Fruit Farms Limited 75.99 77.79 73.00 75.53 1.91 26,000
MUREB Murree Brewery Company Limited 298.00 305.00 292.58 296.53 2.58 8,100
NATF National Foods Limited 97.00 98.25 95.06 95.55 -1.57 274,400
NESTLE Nestle Pakistan Limited 6,720.00 6,720.00 6,525.00 6,560.00 -142.00 300
QUICE Quice Food Limited 4.01 4.05 4.00 4.00 0.00 77,500
RMPL Rafhan Maize Products Limited 8,399.00 8,399.00 8,202.00 8,202.00 202.00 40
SHEZ Shezan International Limited 102.00 102.00 100.75 101.89 1.39 1,200
TOMCL The Organic Meat Company Limited 22.20 22.30 21.05 21.21 -0.82 226,000
TREET Treet Corporation Limited 16.25 16.28 16.10 16.20 0.20 225,000
UNITY Unity Foods Limited 12.40 12.74 12.00 12.24 -0.12 1,283,066
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 11.09 11.25 10.25 10.74 -0.33 1,342,500
GHGL Ghani Glass Limited 34.95 36.00 34.41 35.07 0.63 178,500
GGGL Ghani Global Glass Limited 5.85 5.90 5.76 5.79 -0.01 196,500
GVGL Ghani Value Glass Limited 64.00 64.50 64.00 64.50 1.50 1,000
STCL Shabbir Tiles and Ceramics Limited 8.35 8.67 8.35 8.45 0.10 1,084,000
TGL Tariq Glass Industries Limited 72.75 74.90 72.20 72.69 0.36 424,038
INSURANCE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 23.34 23.75 22.80 22.80 -0.05 192,500
AGIC Askari General Inusrance Company Limited 14.89 14.89 14.65 14.66 -0.14 19,000
ALAC Askari Life Assurance Company Limited 4.96 4.96 4.96 4.96 -0.42 500
CSIL Crescent Star Insurance Company Limited 1.32 1.35 1.31 1.32 0.00 137,000
CYAN Cyan Limited 17.26 17.26 17.26 17.26 -0.73 1,000
EFUL EFU Life Assurance Limited 180.00 180.00 180.00 180.00 5.00 1,400
HICL Habib Insurance Company Limited 4.75 5.09 4.75 5.09 0.17 6,500
IGIHL IGI Holdings Limited 98.00 102.50 98.00 100.81 2.83 189,800
JGICL Jubilee General Insurance Company Limited 27.50 27.50 27.50 27.50 0.05 500
JLICL Jubilee Life Insurance Company Limited 109.50 114.17 109.50 111.95 5.75 700
PAKRI Pakistan Reinsurance Company Limited 6.28 6.37 6.26 6.30 -0.01 103,000
PIL PICIC Insurance Limited 0.60 0.64 0.52 0.61 -0.03 11,500
RICL Reliance Insurance Company Limited 7.99 9.00 7.99 9.00 0.81 74,500
SHNI Shaheen Insurance Company Limited 3.10 3.10 3.00 3.00 0.00 13,000
TPLI TPL Insurance Limited 19.70 20.01 19.67 19.93 -0.16 6,500
UNIC United Insurance Company of Pakistan Limited 10.10 10.10 10.10 10.10 -0.10 500
UVIC Universal Insurance Company Limited 3.25 3.25 3.25 3.25 0.20 2,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AKDSL AKD Securities Limited 22.09 22.90 22.08 22.90 0.08 1,500
AHL Arif Habib Limited 27.89 27.90 27.70 27.70 0.62 54,500
DEL Dawood Equities Limited 3.74 4.00 3.74 4.00 0.04 3,500
DAWH Dawood Hercules Corporation Limited 101.50 102.50 101.50 102.50 2.50 7,000
DLL Dawood Lawrancepur Limited 239.99 240.00 239.99 240.00 10.01 200
ESBL Escorts Investment Bank Limited 3.68 3.68 2.87 3.25 -0.18 43,500
FCSC First Capital Securites Corporation Limited 0.88 0.98 0.88 0.96 0.01 32,000
FDIBL First Dawood Investment Bank Limited 1.66 1.66 1.66 1.66 0.07 10,000
FNEL First National Equities Limited 3.66 3.66 3.40 3.41 -0.01 39,000
IML Imperial Mills Limited 10.75 11.74 10.75 11.74 0.99 2,500
ICIBL Invest Capital Investment Bank Limited 0.98 1.02 0.96 1.00 0.02 161,000
JSCLPSA Jahangir Sidd(PREF) 7.00 7.00 7.00 7.00 0.00 5,000
JSCL Jahangir Siddiqui Company Limited 10.45 10.45 9.89 9.94 -0.01 121,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 22.50 22.50 22.50 22.50 0.00 10,500
OLPL Orix Leasing Pakistan Limited 18.11 18.70 18.11 18.30 -0.11 38,500
PSX Pakistan Stock Exchange Limited 7.70 7.82 7.66 7.66 0.07 13,500
PASL Pervez Ahmed Consultancy Services Limited 0.60 0.64 0.60 0.61 0.03 39,500
LEASING COMPANIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PGLC Pak Gulf Leasing Company Limited 6.02 7.85 6.02 6.93 -0.05 2,000
LEATHER & TANNERIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,694.75 1,697.80 1,620.01 1,635.00 -60.00 580
LEUL Leather Up Industries Limited 10.16 10.16 10.16 10.16 -0.56 500
SGF Service GlobalFootwear Limited 30.50 30.98 30.25 30.69 0.42 81,000
SRVI Service Industries Limited 248.00 263.65 248.00 262.45 17.19 23,900
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
GAMON Gammon Pakistan Limited 4.98 4.98 4.98 4.98 0.42 500
MACFL Macpac Films Limited 15.90 16.82 15.90 16.82 1.17 144,500
META MetaTech Health Limited 7.01 7.24 6.80 6.97 -0.19 176,000
PABC Pakistan Aluminium Beverage Cans Limited 51.51 51.51 50.40 50.52 -0.62 390,657
PHDL Pakistan Hotels Developers Limited 82.00 84.99 82.00 83.00 3.00 3,000
PSEL Pakistan Services Limited 898.98 898.98 898.98 898.98 48.48 50
SHFA Shifa International Hospitals Limited 116.00 126.50 116.00 125.00 4.00 5,300
STPL Siddiqsons Tin Plate Limited 6.50 6.59 6.25 6.29 -0.01 323,000
SPEL Synthetic Products Enterprises Limited 10.80 11.18 10.71 10.86 0.29 290,500
TRIPF Tri-Pack Films Limited 120.00 124.00 120.00 123.75 1.85 3,700
UBDL United Brands Limited 10.00 10.00 10.00 10.00 -0.20 500
MODARABAS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 28.00 28.00 28.00 28.00 -0.25 1,000
FHAM First Habib Modarba Limited 7.37 7.38 7.37 7.38 -0.42 2,500
PMI First Prudential Modarba 1.34 1.45 1.33 1.35 -0.08 52,000
FPJM First Punjab Modarba 1.35 1.36 1.35 1.35 0.12 21,500
FTMM First Treet Manufacturing Modarba 6.70 6.75 6.60 6.60 -0.05 5,000
FUDLM First UDL Modarba 4.95 4.95 4.75 4.76 -0.05 5,000
MODAM Modaraba Al - Mali 3.73 3.89 3.73 3.75 -0.05 16,500
OLPM OLP Modaraba 11.49 11.49 11.49 11.49 -0.01 3,000
SINDM Sindh Modaraba 7.30 7.30 7.30 7.30 -1.00 500
TRSM Trust Modarba 1.60 1.60 1.60 1.60 0.25 500
UCAPM UNICAP Modarba 1.60 1.69 1.40 1.40 0.05 8,000
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 1,506.00 1,584.65 1,505.00 1,529.09 24.30 65,576
OGDC Oil and Gas Development Company Limited 74.40 76.10 74.10 74.61 0.50 4,021,878
POL Pakistan Oilfields Limited 428.00 432.15 424.00 431.56 5.76 94,471
PPL Pakistan Petroleum Limited 57.00 58.20 56.99 57.09 0.27 2,750,008
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 294.98 300.55 293.06 297.66 3.32 162,764
HASCOL Hascol Petroleum Limited 4.80 4.98 4.50 4.71 -0.09 2,825,500
HTL Hi-Tech Lubricants Limited 22.45 22.98 22.20 22.43 -0.07 160,000
OBOY Oilboy Engergy Limited 5.85 6.03 5.85 5.95 0.15 10,000
PSO Pakistan State Oil Company Limited 101.65 103.20 100.09 100.45 -0.97 1,157,790
SHEL Shell Pakistan Limited 68.00 70.50 68.00 68.36 -0.18 295,900
SNGP Sui Northern Gas Pipelines Limited 40.93 41.48 40.67 40.85 0.00 1,503,317
SSGC Sui Southern Gas Company Limited 8.93 8.96 8.70 8.74 -0.09 1,078,852
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 44.50 46.89 44.50 45.81 1.93 198,000
CPPL Cherat Packaging Limited. 97.00 98.50 97.00 98.22 1.50 3,800
MERIT Merit Packaging Limited 7.61 7.61 7.61 7.61 -0.39 1,000
PKGS Packages Limited 391.90 403.00 391.90 399.98 7.91 163,700
GEMPAPL Pak Agro Packaging Limited(GEM) 7.00 7.00 7.00 7.00 -0.95 140,000
PPP Pakistan Paper Prouducts Limited 40.00 40.10 40.00 40.08 0.58 6,500
RPL Roshan Packages Limited 9.99 10.00 9.82 9.86 -0.11 121,500
SEPL Security Paper Limited 91.00 91.50 88.25 88.59 -2.08 9,700
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 394.00 395.00 390.00 390.64 -6.24 1,550
AGP AGP Limited 52.02 54.50 52.02 52.90 0.97 38,946
CPHL Citi Pharma Ltd. 22.20 22.70 21.85 21.98 -0.04 364,679
FEROZ Ferozsons Laboratories Limited 135.99 138.50 135.00 136.88 1.95 10,300
GLAXO GlaxoSmithKline (Pakistan) Limited 80.30 82.35 80.30 81.81 -0.64 11,600
HALEON Haleon Pakistan Limited 134.00 135.50 133.99 134.05 0.57 14,600
HINOON Highnoon Laboratories Limited 415.00 420.00 413.10 416.50 -1.63 5,300
IBLHL IBL HealthCare Limited 32.05 32.05 31.52 31.68 -0.03 7,500
OTSU Otsuka Pakistan Limited 76.00 76.00 76.00 73.02 0.00 100
SAPL Sanofi-Aventis Pakistan Limited 740.00 765.00 740.00 740.51 1.51 1,060
SEARL The Searle Company Limited 43.79 43.79 42.01 42.23 -1.20 977,984
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 13.98 13.99 13.98 13.99 0.00 1,500
EPQL Engro Powergen Qadirpur Limited 23.46 24.37 23.46 23.71 0.05 169,000
HUBC Hub Power Company Limited 68.40 68.79 67.90 68.16 0.29 921,143
KEL K-Electric Limited 1.78 1.88 1.78 1.83 0.04 8,947,348
KOHE Kohinoor Energy Limited 32.80 32.90 32.00 32.25 -0.42 47,000
KOHP Kohinoor Power Company Limited 3.32 3.34 3.32 3.34 -0.26 1,000
KAPCO Kot Addu Power Company Limited 22.00 22.25 21.76 21.92 -0.18 919,250
LPL Lalpir Power Limited 14.45 14.45 14.06 14.30 -0.19 57,500
NCPL Nishat Chunian Power Limited 16.09 16.40 15.98 16.16 0.26 926,500
NPL Nishat Power Limited 17.10 17.20 16.85 16.89 -0.07 815,329
SGPL S.G. Power Limited 6.35 6.83 6.20 6.37 -0.33 50,000
SPWL Saif Power Limited 18.39 18.40 17.90 17.98 -0.08 271,500
SEL Sitara Energy Limited 6.07 6.07 6.07 6.07 -0.52 500
TSPL Tri-Star Power Limited 11.90 11.99 11.22 11.48 -0.44 103,500
PROPERTY (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
PACE Pace (Pakistan) Limited 1.70 1.80 1.69 1.75 0.03 711,500
TPLP TPL Properties Limited 11.78 11.80 11.40 11.44 -0.23 2,813,953
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 13.80 13.82 13.75 13.77 0.10 28,500
GRR Globe Residency Reit 10.00 10.02 10.00 10.00 -0.01 5,653,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 163.90 165.48 160.00 162.97 0.08 487,571
CNERGY Cnergyico PK Limited 3.25 3.30 3.21 3.23 0.03 4,533,519
NRL National Refinery Limited 149.51 152.50 149.51 150.11 0.62 106,767
PRL Pakistan Refinery Limited 13.80 14.18 13.80 13.90 -0.06 4,364,495
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.50 5.69 5.50 5.69 0.29 1,000
ADAMS Adam Sugar Mills Limited 33.50 33.50 33.50 33.50 1.50 2,500
CHAS Chashma Sugar Mills Limited. 63.43 63.43 63.43 63.43 3.93 6,000
HWQS Haseeb Waqas Sugar Mills Limited 5.49 5.50 5.16 5.22 0.05 31,000
JDWS J.D.W. Sugar Mills Limited 354.00 354.00 354.00 354.00 19.00 500
JSML Jauharabad Sugar Mills Limited 14.00 14.05 13.90 14.00 0.00 70,000
MRNS Mehran Sugar Mills Limited 40.90 40.99 39.26 39.96 -1.21 9,500
MIRKS Mirpurkhas Sugar Mills Limited 140.00 140.00 140.00 140.00 -2.97 200
SKRS Sakrand Sugar Mills Limited 10.30 10.54 10.30 10.54 0.06 1,000
SHSML Shahmurad Sugar Mills Limited 168.00 170.00 167.75 168.81 0.94 5,800
TICL Thal Industries Corporation Limited 301.00 301.00 301.00 301.00 1.58 100
SYNTHETIC & RAYON (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 352.45 352.45 352.45 352.45 24.59 1,200
IBFL Ibrahim Fibre Limited 250.50 250.50 250.00 250.01 0.01 1,100
IMAGE Image Pakistan Limited 11.08 11.40 10.90 11.01 0.00 169,500
PSYL Pakistan Synthetics Limited 36.30 36.30 36.30 36.30 2.53 500
RUPL Rupali Polyester Limited 18.40 18.40 18.40 18.40 -0.35 4,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AIRLINK Air Link Communication Limited 20.49 21.15 19.85 20.01 -0.14 2,324,000
AVN Avanceon Limited 47.58 48.95 47.40 48.08 0.85 1,307,718
HUMNL Hum Network Limited 5.70 5.85 5.65 5.66 0.01 694,500
MDTL Media Times Limited 1.73 1.73 1.50 1.55 -0.05 490,000
NETSOL NetSol Technologies Limited 70.70 73.67 70.70 72.58 2.25 647,883
OCTOPUS Octopus Digital Limited 39.61 41.00 39.61 40.50 0.89 148,000
PTC Pakistan Telecommunication Company Limited 6.30 6.32 6.17 6.23 0.03 274,500
SYS Systems Limited 389.00 409.12 389.00 405.77 12.71 751,047
TELE Telecard Limited 6.25 6.72 6.25 6.58 0.21 3,800,946
TPL TPL Corp Limited 5.30 5.30 5.20 5.23 -0.04 208,500
TRG TRG Pakistan Limited 90.00 95.30 90.00 94.34 4.14 4,234,366
WTL WorldCall Telecom Limited 1.14 1.34 1.11 1.26 0.16 193,894,332
TEXTILE COMPOSITE (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 58.00 58.74 56.50 57.00 -1.00 49,500
ANL Azgard Nine Limited 6.18 6.18 5.92 5.99 -0.09 398,031
BHAT Bhanero Textile Mills Limited 1,075.24 1,075.24 1,075.24 1,075.24 99.24 50
BTL Blessed Textile Mills Limited 427.58 427.58 427.58 427.58 29.83 400
CRTM Crescent Textile Mills Limited 13.98 14.35 13.52 13.52 0.02 41,500
FASM Faisal Spinning Mills Limited 403.13 403.13 372.00 403.13 28.13 2,800
FZCM Fazal Cloth Mills Limited 160.00 170.00 160.00 170.00 10.00 2,800
FML Feroze 1888 Mills Limited 76.99 79.99 76.99 79.99 4.34 3,000
GFIL Ghazi Fabrics International Limited 3.55 3.55 3.40 3.50 0.00 3,500
GATM Gul Ahmed Textile Mills Limited 24.20 25.68 24.11 24.94 0.69 4,213,521
ILP Interloop Limited 47.50 48.85 47.50 48.50 1.03 506,683
KOIL Kohinoor Industries Limited 7.10 7.39 7.10 7.39 0.29 2,500
KML Kohinoor Mills Limited 50.75 51.06 48.00 51.06 3.56 36,000
KTML Kohinoor Textile Mills Limited 53.49 54.40 52.20 52.39 -0.28 457,500
MSOT Masood Textile Mills Limited 44.08 44.08 44.08 44.08 3.08 14,000
NCL Nishat Chunian Limited 21.00 21.50 21.00 21.19 0.28 192,542
NML Nishat Mills Limited 59.97 61.94 59.97 60.78 1.61 4,096,985
QUET Quetta Textile Mills Limited 15.74 15.74 15.74 15.74 0.37 19,500
REDCO Redco Textiles Limited 5.45 5.90 5.45 5.90 0.10 1,500
REWM Reliance Weaving Mills Limited 80.00 86.50 80.00 83.05 1.05 9,000
SFL Sapphire Fibers Limited 1,150.00 1,182.50 1,150.00 1,182.50 82.50 280
SAPT Sapphire Textile Mills Limited 1,150.00 1,220.00 1,150.00 1,194.50 44.50 320
SURC Suraj Cotton Mills Limited 104.28 104.28 104.28 104.28 7.28 1,600
TOWL Towellers Limited 174.50 176.00 169.00 169.99 -4.06 22,100
TEXTILE SPINNING (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ARCTM Arctic Textile Mills Limited 11.65 12.64 10.64 10.64 -1.00 141,500
ASTM Asim Textile Mills Limited 5.50 6.20 5.50 6.09 0.84 28,000
BILF Bilal Fibres Limited 2.30 2.30 2.13 2.16 -0.24 2,500
CWSM Chakwal Spinning Mills Limited 1.40 1.40 1.39 1.39 0.09 1,500
CTM Colony Textile Mills Limited 2.11 2.31 2.11 2.18 -0.12 64,000
CCM Crescent Cotton Mills Limited 35.00 35.00 35.00 35.00 1.14 1,000
DSIL D.S. Industires Limited 2.08 2.08 2.05 2.05 0.01 25,000
DFSM Dewan Farooque Spinning Mills Limited 2.65 2.74 2.56 2.58 -0.01 39,500
DINT Din Textile Mills Limited 87.95 88.73 87.95 88.71 -1.24 900
ELSM Ellcot Spinning Mills Limited 98.00 98.90 98.00 98.90 6.90 900
GADT Gadoon Textile Mills Limited 230.00 240.00 230.00 235.00 6.64 200
HIRAT Hira Textile Mills Limited 1.48 1.52 1.41 1.46 0.04 14,500
IDSM Ideal Spinning Mills Limited 14.84 14.84 14.84 14.84 1.04 2,000
IDYM Indus Dyeing Manufacturing Company Limited 149.06 149.06 149.06 149.06 10.40 3,700
JKSM J.K. Spinning Mills Limited 45.07 45.07 45.07 45.07 3.14 1,000
KOSM Kohinoor Spinning Mills Limited 2.28 2.28 2.15 2.18 -0.04 524,500
NAGC Nagina Cotton Mills Limited 64.50 64.50 64.50 64.50 4.50 4,500
NCML Nazir Cotton Mills Limited 2.81 2.81 2.81 2.81 -0.19 3,500
PRET Premium Textile Mills Limited 500.25 549.34 500.25 549.34 38.33 1,250
RCML Reliance Cotton Spinning Mills Limited 574.93 574.93 574.93 574.93 40.11 50
RUBY Ruby Textile Mills Limited 3.10 3.10 3.10 3.10 -0.30 500
SAIF Saif Textile Mills Limited 8.50 9.45 8.00 9.45 1.00 116,500
SSML Saritow Spinning Mills Limited 4.14 4.14 4.12 4.12 -0.01 3,500
SHDT Shadab Textile Mills Limited 11.50 12.00 11.01 11.01 0.01 12,500
SUTM Sunrays Textile Mills Limited 111.81 111.81 111.81 110.13 6.12 200
TATM Tata Textile Mills Limited 64.10 65.82 62.80 65.82 4.59 22,000
TEXTILE WEAVING (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PRWM Prosperity Weaving Mills Limited 35.00 35.10 34.68 34.68 -2.81 13,000
STJT Shahtaj Textile Mills Limited 90.00 90.00 90.00 90.00 -14.00 500
YOUW Yousuf Weaving Mills Limited 3.04 3.09 2.90 3.04 -0.02 238,500
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 512.01 520.00 480.00 481.53 -23.35 11,300
PAKT Pakistan Tobacco Company Limited 654.00 655.00 652.00 652.00 -3.00 350
PMPK Philip Morris (Pakistan) Limited 378.52 378.52 378.52 378.52 26.41 100
TRANSPORT (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CLVL Cordoba Logistics & Ventures Limited 5.00 5.04 4.90 5.04 0.04 48,500
PIAA Pakistan International Airlines Corporation 3.35 3.44 3.30 3.33 0.04 808,500
PIBTL Pakistan International Bulk Terminal Limited 3.88 3.90 3.80 3.83 -0.03 1,404,000
PICT Pakistan International Container Terminal Limited 150.35 151.88 150.30 151.28 1.08 13,800
PNSC Pakistan National Shipping Corporation Limited 138.50 143.99 136.00 137.46 -0.93 150,900
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 120.00 128.50 120.00 122.15 -1.90 400
SSOM S.S. Oil Mills Limited 93.00 93.53 91.00 93.53 6.53 2,500
FUTURE CONTRACTS (Number of traded companies in sector: 74)
Symbol Company Name Open High Low Close Change Volume
UBL-JUNB   118.90 118.99 118.01 118.01 -0.39 1,500
PIOC-JUN   83.00 85.50 82.70 83.65 1.55 1,773,000
CPHL-JUN   22.15 23.13 22.15 22.40 -0.19 35,500
HUBC-JUNB   69.05 69.49 69.05 69.20 0.62 14,000
KAPCO-JUN   22.56 22.56 22.25 22.25 -0.16 25,500
POL-JUN   435.00 437.99 435.00 437.00 6.51 6,000
AVN-JUNB   48.30 49.75 48.30 48.96 0.83 463,500
TGL-JUN   74.49 75.80 74.00 74.03 0.05 54,000
ISL-JUN   43.69 45.50 43.59 44.14 1.22 348,000
KOHC-JUN   165.00 165.00 165.00 165.00 8.00 1,000
ASTL-JUN   17.35 17.60 17.01 17.01 -0.34 857,500
CHCC-JUNB   123.00 125.01 121.20 121.71 -0.41 73,000
TREET-JUN   16.55 16.69 16.42 16.50 0.21 11,000
EPCL-JUNB   44.00 46.30 43.30 45.04 0.72 9,000
NRL-JUN   152.00 155.00 152.00 153.00 0.64 45,500
SNGP-JUN   41.79 42.20 41.40 41.58 0.03 481,500
WTL-JUN   1.13 1.37 1.13 1.29 0.17 24,125,000
FFC-JUNB   103.55 103.55 103.55 103.55 0.05 1,000
NCL-JUN   21.53 21.68 21.50 21.57 0.57 64,500
FABL-JUN   22.00 22.00 22.00 22.00 0.40 1,000
SSGC-JUN   9.10 9.16 8.91 8.95 -0.04 149,000
NETSOL-JUN   73.00 75.00 72.93 74.00 2.18 520,000
UNITY-JUN   12.66 12.85 12.41 12.48 -0.06 449,000
GHNI-JUN   80.12 80.50 79.52 80.01 -0.04 3,000
PAEL-JUN   9.85 10.11 9.81 10.02 0.23 1,163,500
AGHA-JUN   11.65 11.65 10.70 10.70 -5.12 14,000
ATRL-JUN   163.00 167.95 163.00 165.65 -0.23 471,500
TELE-JUN   6.45 6.81 6.45 6.70 0.20 1,324,500
LOTCHEM-JUNB   27.75 28.50 27.60 27.68 0.01 569,500
BOP-JUN   3.82 3.93 3.75 3.75 0.00 16,500
OGDC-JUNB   75.90 77.30 75.60 75.99 0.39 1,221,000
PPL-JUN   58.15 59.15 58.00 58.14 0.21 1,081,000
ASL-JUN   5.80 5.96 5.69 5.69 0.00 147,500
SILK-JUN   1.14 1.14 1.14 1.14 0.11 25,500
MUGHAL-JUN   49.35 51.32 49.25 49.42 1.22 20,000
PRL-JUN   14.16 14.40 14.15 14.17 -0.08 2,891,500
TPLP-JUN   11.90 12.02 11.62 11.68 -0.23 1,466,000
ENGRO-JUNB   280.40 286.10 280.40 284.47 7.05 137,500
NPL-JUN   17.25 17.45 17.12 17.14 0.27 545,500
CNERGY-JUN   3.31 3.33 3.28 3.30 0.03 3,382,000
DGKC-JUN   48.88 51.60 48.51 50.48 1.88 3,233,500
FFBL-JUN   11.74 11.74 11.62 11.62 -0.15 6,000
INIL-JUN   71.90 76.33 71.90 74.52 3.52 47,000
NBP-JUN   20.57 20.57 20.57 20.57 -0.09 921,500
PSO-JUN   103.00 104.50 102.00 102.43 -0.89 226,000
APL-JUN   302.50 305.50 302.50 304.98 3.98 54,000
SHEL-JUN   70.47 71.98 70.05 70.17 0.75 5,500
MLCF-JUN   28.35 29.00 27.93 28.04 -0.26 5,630,500
BAHL-JUN   43.56 43.65 42.52 42.52 -0.42 1,500
PIBTL-JUN   3.89 3.95 3.89 3.95 -0.03 11,000
FCCL-JUN   12.21 12.56 12.21 12.25 0.12 531,500
MEBL-JUNB   92.00 92.70 91.49 91.50 -0.50 34,000
WAVES-JUN   6.85 7.10 6.80 6.90 0.11 273,000
GATM-JUN   24.75 26.05 24.40 25.37 0.69 2,162,500
HUMNL-JUN   6.04 6.04 5.80 5.80 0.07 188,000
KEL-JUN   1.82 1.90 1.82 1.86 0.03 671,500
HBL-JUNB   74.00 74.25 73.10 73.95 0.04 32,500
LUCK-JUN   522.98 530.00 518.99 520.78 7.62 515,000
NCPL-JUN   16.28 16.60 16.28 16.55 0.28 304,000
ASC-JUN   7.60 7.60 7.57 7.57 -0.18 1,500
GGL-JUN   9.83 10.19 9.81 10.08 0.10 341,500
AIRLINK-JUN   20.61 21.48 20.40 20.50 0.05 1,288,500
SEARL-JUN   44.01 44.40 43.00 43.06 -1.33 541,500
TPL-JUN   5.45 5.45 5.45 5.45 0.00 3,000
NML-JUN   61.00 62.97 61.00 61.69 1.30 761,500
SYS-JUNB   400.00 415.50 400.00 412.34 12.58 160,500
PSMC-JUN   99.48 99.80 97.85 97.94 -0.88 17,000
ANL-JUN   6.11 6.11 6.10 6.10 -0.03 12,000
BIPL-JUN   15.52 15.89 15.30 15.30 -0.55 42,000
TRG-JUN   92.90 96.98 92.25 96.12 4.14 6,720,500
EPQL-JUN   24.25 24.25 24.25 24.25 0.35 8,000
FFL-JUN   5.31 6.03 5.31 5.96 0.03 541,500
PIAA-JUN   3.41 3.41 3.39 3.39 -0.06 35,000
PTC-JUN   6.40 6.40 6.22 6.31 -0.04 456,000
Unknown Sector (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GAL   31.99 31.99 30.33 30.55 0.33 43,817
HBLTETF   11.23 11.23 11.23 11.23 0.01 44,500
JSMFETF   8.46 8.46 8.46 8.46 0.06 10,000
MZNPETF   7.86 7.90 7.84 7.84 0.09 41,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2023 KSEStocks Dot Com | Privacy Policy