ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Tuesday, December 6, 2022

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 December 6, 2022.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 41,626.96 41,746.00 41,295.10 41,539.94 -72.73 46,388,972
KSE-30 KSE-30 Index 15,371.71 15,422.34 15,266.69 15,365.26 5.01 32,618,171
KSE-ALL KSE All Share Index 28,219.94 28,276.58 27,932.79 28,084.99 -129.63 131,675,694
KSE-MI30 KSE Meezan Index 70,103.13 70,349.38 69,369.70 69,828.37 -206.62 29,890,307
KSE-MIALL KSE Islamic All Share Index 20,402.56 20,445.67 20,219.24 20,312.66 -84.65 68,019,317
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 342.01 342.01 342.00 342.00 0.00 800
ATLH Atlas Honda Limited 330.00 330.00 330.00 330.00 -1.00 200
DFML Dewan Farooque Motors Limited 14.10 15.01 13.30 15.01 1.04 9,868,000
GHNL Ghandara Nissan Limited 49.00 49.50 47.71 48.17 -1.02 76,000
GHNI Ghandhara Industries Limited 125.20 125.20 123.15 124.33 -0.55 34,000
HINO HinoPak Motors Limited 245.50 245.50 245.50 245.50 0.00 100
HCAR Honda Atlas Cars (Pakistan) Limited 152.90 153.00 144.50 148.23 -5.39 172,297
INDU Indus Motor Company Limited 985.00 985.00 962.00 970.00 -7.56 1,015
MTL Millat Tractors Limited 593.50 597.00 575.00 584.20 -13.33 97,861
PSMC Pak Suzuki Motor Company Limited 153.75 153.75 149.05 149.69 -3.39 52,166
SAZEW Sazgar Engineering Works Limited 58.80 60.30 58.40 58.58 -0.19 124,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 90.00 90.00 88.00 88.00 -2.00 2,000
ATBA Atlas Battery Limited 176.50 177.99 172.01 173.96 -2.11 12,800
BWHL Baluchistan Wheels Limited 65.00 65.00 64.90 64.90 -4.35 1,000
EXIDE Exide Pakistan Limited 244.00 244.00 239.39 240.45 -3.55 4,200
GTYR General Tyre and Rubber Co. of Pakistan Limited 30.00 30.00 29.50 29.60 -0.15 339,000
LOADS Loads Limited 8.10 8.20 7.83 8.07 0.13 485,500
PTL Panther Tyres Ltd. 23.48 23.50 23.10 23.40 -0.11 24,500
THALL Thal Limited 250.35 254.99 250.00 251.92 -3.39 4,300
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PAEL Pak Elektron Limited 15.25 15.35 14.99 15.23 -0.10 1,876,500
PCAL Pakistan Cables Limited 119.99 119.99 116.50 118.38 -0.62 3,300
SIEM Siemens Pakistan Engineering Co. Limited 751.00 770.00 751.00 770.00 -6.99 800
WHALE Waves Home Appliances Limited 8.11 8.19 7.61 7.67 -0.94 3,223,000
WAVES Waves Singer Pakistan Limited 9.30 9.45 9.00 9.10 -0.24 481,000
CEMENT (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 66.00 66.25 66.00 66.25 0.06 3,500
BWCL Bestway Cement Limited 133.99 134.00 129.91 130.01 -3.99 23,300
CHCC Cherat Cement Company Limited 104.00 104.11 99.50 102.51 -1.16 950,369
DGKC D.G. Khan Cement Company Limited 49.54 49.97 48.31 49.15 0.40 483,413
DCL Dewan Cement Limited 5.30 5.93 5.30 5.54 0.30 11,279,500
FCCL Fauji Cement Company Limited 12.45 12.74 12.45 12.69 0.18 1,016,000
FECTC Fecto Cement Limited 21.75 21.75 21.15 21.15 -1.71 36,500
FLYNG Flying Cement Company Limited 6.87 7.00 6.87 6.98 0.11 243,500
KOHC Kohat Cement Limited 159.00 159.00 152.00 154.07 -0.87 3,980
LUCK Lucky Cement Limited 444.00 446.00 437.00 443.37 1.28 199,196
MLCF Maple Leaf Cement Factory Limited 23.90 24.05 23.40 23.56 -0.12 2,599,117
PIOC Pioneer Cement Limited 57.60 58.37 55.00 56.75 -0.72 2,606,794
POWER Power Cement Limited 4.55 4.65 4.41 4.60 0.01 463,500
THCCL Thatta Cement Company Limited 12.01 12.74 12.00 12.62 0.21 32,500
CHEMICAL (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.54 5.55 5.20 5.41 -0.09 243,000
ARPL Archroma Pakistan Limited 537.95 537.95 526.05 536.93 10.88 15,200
BAPL Bawany Air Product Limited 10.75 11.79 10.75 11.10 -0.29 1,500
BERG Berger Paints Pakistan Limited 71.60 72.01 71.26 72.00 -0.08 6,000
BIFO Biafo Industries Limited 60.26 61.19 60.25 61.00 -0.45 3,000
BUXL Buxly Paints Limited 98.50 102.89 94.20 96.80 -3.60 33,200
COLG Colgate Palmolive (Pakistan) Limited 1,975.01 1,975.01 1,938.00 1,943.33 -39.09 560
DOL Descon Oxychem Limited 22.44 22.59 21.76 22.00 -0.01 281,000
EPCLPS Engro Poly(PREF) 12.91 13.95 12.91 12.91 -1.04 5,000
EPCL Engro Polymer and Chemicals Limited 50.00 50.15 49.00 49.17 -0.77 707,692
GCIL Ghani Chemical Industries Limited 17.50 17.57 17.15 17.36 0.14 1,046,000
GCILB Ghani Chemical Industries Limited (B) 12.25 12.75 12.25 12.58 -0.17 48,500
GGL Ghani Global Holdings Limited 14.35 14.35 13.94 14.06 -0.16 2,340,777
ICI I.C.I. Pakistan Limited 678.00 680.00 675.00 675.00 -10.00 3,400
ICL Ittehad Chemical Limited 26.20 26.20 26.00 26.00 -0.50 4,500
LOTCHEM Lotte Chemical Pakistan Limited 27.85 28.12 27.45 27.75 -0.23 1,023,991
NRSL Nimir Resins Limited 13.70 13.90 13.70 13.85 0.21 13,500
PAKOXY Pakistan Oxygen Limited 135.52 136.01 135.50 136.00 -0.50 3,400
SARC Sardar Chemical Industries Limited 33.80 35.92 33.75 34.52 0.97 99,500
SITC Sitara Chemical Industries Limited 204.99 205.00 204.99 205.00 0.31 5,100
SPL Sitara Peroxide Limited 16.87 16.87 16.51 16.57 -0.43 20,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 5.41 5.41 4.95 4.99 0.02 1,500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 63.75 63.85 63.75 63.85 0.10 206,500
AKBL Askari Bank Limited 20.81 21.10 20.67 21.03 -0.04 95,500
BAFL Bank Al-Falah Limited 31.97 32.00 31.40 31.59 0.13 1,557,452
BAHL Bank Al-Habib Limited 55.68 56.00 55.50 55.57 -0.29 112,056
BOP Bank Of Punjab Limited 5.19 5.22 5.15 5.17 -0.01 1,052,000
BIPL Bankislami Pakistan Limited 14.46 14.50 14.10 14.35 -0.15 1,747,000
FABL Faysal Bank Limited 26.51 27.10 26.51 26.81 0.01 812,322
HBL Habib Bank Limited 68.00 68.29 67.15 67.93 0.15 311,749
HMB Habib Metropolitan Bank Limited 34.64 34.64 33.80 33.93 -1.05 53,500
JSBL JS Bank Limited 4.59 4.59 4.41 4.59 0.14 36,000
MCB MCB Bank Limited 119.89 119.89 117.50 118.57 0.64 263,302
MEBL Meezan Bank Limited 108.90 108.90 106.21 106.92 -0.75 258,717
NBP National Bank Of Pakistan 24.75 24.80 24.45 24.58 -0.36 136,000
SBL Samba Bank Limited 7.00 7.00 6.80 7.00 0.20 1,000
SILK Silkbank Limited 1.08 1.08 1.03 1.05 0.01 751,000
SNBL Soneri Bank Limited 9.21 9.43 9.01 9.24 -0.46 8,500
SCBPL Standard Chartered Bank Limited 19.75 19.75 19.60 19.60 -0.30 6,000
SMBL Summit Bank Limited 1.69 1.70 1.62 1.69 0.04 396,500
UBL United Bank Limited 108.25 108.95 107.45 108.25 0.48 305,637
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AGHA Agha Steel Indunstries Limited 12.51 12.87 12.45 12.73 0.22 148,500
ASL Aisha Steel Mills Limited 7.98 7.98 7.80 7.90 0.04 487,364
ASTL Amreli Steels Ltd. 21.00 21.19 20.50 20.90 -0.10 80,088
BECO Beco Steel Limited 11.82 12.20 11.81 12.07 -0.18 4,000
BCL Bolan Casting Limited 41.50 42.40 41.10 42.08 0.09 4,000
CSAP Crescent Steel & Allied Products Limited 36.50 36.50 36.00 36.00 -0.59 8,500
DADX Dadex Eternit Limited 40.56 42.81 40.56 42.81 -1.03 5,000
DSL Dost Steels Limited 5.28 5.35 5.10 5.32 0.10 263,000
INIL International Industries Limited 85.03 86.00 83.50 83.92 -1.49 38,434
ISL International Steels Limited 44.87 44.87 43.11 43.85 -0.33 151,240
ITTEFAQ Ittefaq Iron Industries Limited 6.18 6.18 6.00 6.03 -0.01 34,000
KSBP K.S.B. Pumps Co. Limited 131.00 134.98 130.00 133.31 -6.69 5,000
MUGHAL Mughal Iron and Steel Industries Limited 54.45 54.99 53.42 54.78 0.34 138,142
PECO Pakistan Engineering Company Limited 269.00 269.00 269.00 269.00 -21.00 500
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 33.01 34.07 33.00 34.07 -0.18 2,000
ENGRO Engro Corporation Limited 261.10 263.89 260.50 261.36 -0.42 1,228,932
EFERT Engro Fertilizers Limited 81.45 81.50 80.90 81.21 0.12 1,029,086
FATIMA Fatima Fertilizer Company Limited 35.80 36.25 35.00 35.58 -0.25 22,424
FFBL Fauji Fertilizer Bin Qasim Limited 16.50 16.85 16.40 16.68 0.00 235,500
FFC Fauji Fertilizer Company Limited 101.98 102.00 100.80 101.59 -0.28 833,723
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 11.40 11.40 11.10 11.32 0.22 104,090
PREMA At-Tahur Limited 19.41 19.41 18.10 18.36 -0.99 143,000
BNL Bunny's Limited 17.50 18.50 17.05 18.50 0.50 4,500
CLOV Clover Pakistan Limited 18.74 19.25 18.30 18.81 0.05 24,500
FFL Fauji Foods Limited 5.62 5.64 5.50 5.59 0.07 575,529
FCEPL Frieslandcampins Engro Foods Limited 68.45 69.90 68.00 69.18 0.71 9,511
MFL Matco Foods Limited 33.99 34.00 33.98 33.98 0.48 1,500
MFFL Mitchells Fruit Farms Limited 89.33 95.50 89.33 93.76 4.43 163,500
MUREB Murree Brewery Company Limited 340.00 351.99 340.00 351.75 2.76 1,900
NATF National Foods Limited 117.30 117.99 115.90 116.49 -0.58 10,600
NESTLE Nestle Pakistan Limited 5,781.00 5,781.00 5,781.00 5,781.00 0.00 100
QUICE Quice Food Limited 3.80 3.80 3.80 3.80 -0.04 65,000
SHEZ Shezan International Limited 145.10 149.98 145.00 149.87 2.11 500
SCL Shield Corporation Limited 316.00 316.00 316.00 316.00 21.38 100
TOMCL The Organic Meat Company Limited 22.91 23.25 22.62 22.98 0.13 125,500
TREET Treet Corporation Limited 21.19 21.20 20.51 20.99 -0.04 418,500
UNITY Unity Foods Limited 16.70 16.87 16.51 16.74 0.17 2,560,446
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 10.40 10.75 9.77 10.32 -0.05 1,069,500
GHGL Ghani Glass Limited 38.60 38.95 38.05 38.73 -0.20 54,500
GGGL Ghani Global Glass Limited 8.52 8.72 8.50 8.59 0.06 298,500
GVGL Ghani Value Glass Limited 56.00 56.99 55.13 56.05 0.45 8,000
STCL Shabbir Tiles and Ceramics Limited 10.35 10.35 10.00 10.00 -0.35 213,000
TGL Tariq Glass Industries Limited 79.09 81.45 78.71 79.27 -0.76 145,420
INSURANCE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 28.06 28.95 28.06 28.93 -0.41 14,500
ALIFE Adamjee Life Assurance Company Limited 18.50 18.50 18.50 18.50 -0.56 2,500
AGIC Askari General Inusrance Company Limited 15.76 15.76 15.75 15.75 -0.21 3,500
ALAC Askari Life Assurance Company Limited 5.05 5.28 4.97 5.18 -0.10 3,500
CENI Century Insurance Company Limited 16.65 16.67 16.65 16.67 -1.32 2,000
CSIL Crescent Star Insurance Company Limited 1.60 1.60 1.59 1.60 -0.02 16,000
CYAN Cyan Limited 22.59 22.59 22.59 22.59 -0.16 500
EFUG EFU General Insurance Limited 95.00 95.20 95.00 95.07 -0.93 300
EFUL EFU Life Assurance Limited 192.00 196.00 190.00 195.95 0.53 18,900
HICL Habib Insurance Company Limited 6.01 6.01 6.00 6.00 -0.50 1,500
IGIHL IGI Holdings Limited 96.11 98.90 96.11 98.74 0.06 1,800
JGICL Jubilee General Insurance Company Limited 28.15 28.50 28.15 28.50 0.00 1,500
JLICL Jubilee Life Insurance Company Limited 135.00 135.00 135.00 135.00 -8.00 300
PAKRI Pakistan Reinsurance Company Limited 7.16 7.29 7.09 7.12 -0.05 121,500
PIL PICIC Insurance Limited 0.81 0.84 0.81 0.84 -0.01 1,500
SHNI Shaheen Insurance Company Limited 3.65 3.65 3.65 3.65 0.32 500
TPLI TPL Insurance Limited 17.00 17.03 16.61 16.70 -1.07 83,500
UNIC United Insurance Company of Pakistan Limited 7.46 7.51 7.46 7.47 -0.13 9,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 4.34 4.46 4.34 4.42 0.40 13,500
AKDSL AKD Securities Limited 19.01 19.60 18.51 18.51 -1.22 10,000
AHL Arif Habib Limited 38.00 38.38 37.60 38.37 0.00 8,000
DEL Dawood Equities Limited 5.25 5.50 5.20 5.40 0.08 4,000
DAWH Dawood Hercules Corporation Limited 95.25 95.25 93.50 93.70 -1.55 5,000
ESBL Escorts Investment Bank Limited 4.50 4.57 4.42 4.47 -0.03 16,500
FCSC First Capital Securites Corporation Limited 1.26 1.32 1.23 1.30 -0.02 30,500
FDIBL First Dawood Investment Bank Limited 2.04 2.04 1.95 1.99 0.03 77,000
FNEL First National Equities Limited 4.65 4.68 4.60 4.63 0.00 92,500
ICIBL Invest Capital Investment Bank Limited 1.37 1.37 1.37 1.37 0.05 1,000
JSCL Jahangir Siddiqui Company Limited 13.97 13.98 13.25 13.56 -0.17 373,000
JSIL JS Investments Limited 12.75 12.75 12.75 12.75 -0.26 1,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 20.05 20.05 20.04 20.04 -1.19 1,000
OLPL Orix Leasing Pakistan Limited 19.62 19.80 19.62 19.80 0.10 6,000
PSX Pakistan Stock Exchange Limited 9.30 9.35 9.16 9.29 0.02 48,000
PASL Pervez Ahmed Consultancy Services Limited 0.80 0.82 0.80 0.81 -0.01 18,000
LEASING COMPANIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
PGLC Pak Gulf Leasing Company Limited 9.47 11.00 9.41 10.92 0.92 36,500
LEATHER & TANNERIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,800.00 1,800.00 1,800.00 1,800.00 0.00 20
LEUL Leather Up Industries Limited 12.91 12.91 12.91 12.91 -1.04 1,500
SGF Service GlobalFootwear Limited 35.00 36.15 35.00 35.93 -0.22 4,000
SRVI Service Industries Limited 341.00 349.99 340.00 345.80 0.60 2,300
MISCELLANEOUS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AKDHL AKD Hospitality Limited 133.62 133.62 133.62 133.62 0.00 100
ECOP Ecopack Limited 18.17 18.48 18.17 18.48 -0.52 2,000
GAMON Gammon Pakistan Limited 6.00 6.00 6.00 6.00 -0.03 500
GOC GOC (Pak) Limited. 54.00 54.00 54.00 54.00 -3.96 500
MACFL Macpac Films Limited 14.66 14.80 14.15 14.15 -0.57 16,500
META MetaTech Health Limited 10.25 10.50 10.15 10.43 0.09 30,000
PABC Pakistan Aluminium Beverage Cans Limited 41.50 41.55 41.50 41.55 -0.27 12,500
PHDL Pakistan Hotels Developers Limited 83.75 83.75 83.75 83.75 0.00 200
PSEL Pakistan Services Limited 995.78 995.78 970.00 975.60 49.29 180
SHFA Shifa International Hospitals Limited 120.00 120.00 118.00 119.25 0.38 4,100
STPL Siddiqsons Tin Plate Limited 7.75 7.75 7.66 7.70 -0.05 23,500
SPEL Synthetic Products Enterprises Limited 11.60 11.65 11.51 11.65 -0.05 3,000
TRIPF Tri-Pack Films Limited 139.00 139.00 139.00 139.00 0.00 100
UDPL United Distributors Pakistan Limited 36.93 37.20 36.93 37.20 2.59 7,500
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
FANM First Al-Noor Modarba 4.48 4.50 4.25 4.25 -0.05 563,000
FECM First Elite Capital Modaraba 3.43 3.43 3.43 3.43 0.13 500
FEM First Equity Modarba 7.50 7.50 7.50 7.50 0.00 1,000
FHAM First Habib Modarba Limited 8.10 8.10 7.86 7.86 0.16 17,000
PAKMI First Pakistan Modarba 1.60 1.75 1.60 1.75 0.00 6,000
FPRM First Paramount Modaraba 7.02 7.02 7.02 7.02 0.04 5,500
PMI First Prudential Modarba 1.56 1.56 1.56 1.56 -0.15 3,500
FPJM First Punjab Modarba 1.50 1.50 1.48 1.48 0.04 1,000
FTSM First Tri-Star Modarba 9.55 9.55 9.55 9.55 1.00 500
FUDLM First UDL Modarba 6.75 6.75 6.50 6.75 0.00 3,500
KASBM KASB Modaraba 1.22 1.40 1.22 1.30 0.00 45,000
MODAM Modaraba Al - Mali 5.12 5.32 5.12 5.30 -0.14 15,500
ORM Orient Rental Mod 6.10 6.10 6.01 6.01 -0.39 1,000
SINDM Sindh Modaraba 7.50 7.50 7.50 7.50 -0.10 1,000
UCAPM UNICAP Modarba 2.00 2.00 2.00 2.00 0.00 5,500
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 1,661.00 1,666.00 1,653.00 1,659.65 -5.51 28,475
OGDC Oil and Gas Development Company Limited 71.90 72.00 70.50 71.45 -0.19 957,355
POL Pakistan Oilfields Limited 418.10 419.90 413.01 418.21 3.15 251,814
PPL Pakistan Petroleum Limited 55.05 55.05 53.90 54.76 -0.03 834,508
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 306.50 308.00 299.50 301.27 -3.85 59,045
BPL Burshane LPG (Pakistan) Limited 17.00 17.00 17.00 17.00 -0.01 500
HASCOL Hascol Petroleum Limited 7.91 7.91 7.61 7.76 0.00 3,643,000
HTL Hi-Tech Lubricants Limited 29.68 30.00 29.51 29.98 0.27 39,500
OBOY Oilboy Engergy Limited 7.65 7.85 7.21 7.61 -0.23 1,702,000
PSO Pakistan State Oil Company Limited 147.00 147.90 143.80 146.19 -0.42 407,360
SHEL Shell Pakistan Limited 124.00 124.00 121.85 122.82 -1.20 70,500
SNGP Sui Northern Gas Pipelines Limited 37.00 37.19 34.51 35.54 -1.23 3,318,082
SSGC Sui Southern Gas Company Limited 9.80 9.85 9.40 9.50 -0.27 990,000
PAPER & BOARD (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 57.75 60.00 56.35 58.79 1.10 20,000
CPPL Cherat Packaging Limited. 102.00 103.00 100.05 102.96 0.14 3,900
MERIT Merit Packaging Limited 11.98 11.98 11.60 11.60 -0.30 1,500
PKGS Packages Limited 376.00 377.51 375.00 375.00 -2.51 3,300
RPL Roshan Packages Limited 13.62 13.95 13.60 13.90 0.17 144,500
SEPL Security Paper Limited 99.00 101.00 99.00 99.00 -2.00 600
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 505.61 522.77 498.00 501.05 -12.88 8,000
AGP AGP Limited 70.10 72.30 69.00 71.97 0.80 37,109
CPHL Citi Pharma Ltd. 24.90 25.35 24.25 25.12 0.57 157,273
FEROZ Ferozsons Laboratories Limited 170.18 177.49 169.01 170.15 -1.00 6,100
GLAXO GlaxoSmithKline (Pakistan) Limited 108.20 108.20 106.50 106.64 -2.36 13,900
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 190.00 190.00 185.00 186.07 -4.93 3,200
HINOON Highnoon Laboratories Limited 540.00 543.00 530.00 536.43 -7.29 6,950
IBLHL IBL HealthCare Limited 42.00 42.30 41.30 41.75 -0.25 33,500
OTSU Otsuka Pakistan Limited 91.01 95.50 88.34 89.35 -6.15 2,200
SEARL The Searle Company Limited 66.50 66.50 65.10 65.86 -0.15 590,449
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 27.00 27.00 26.41 26.80 0.00 135,000
HUBC Hub Power Company Limited 66.50 66.75 65.55 66.05 -0.33 691,562
KEL K-Electric Limited 2.57 2.62 2.56 2.60 -0.02 941,500
KOHE Kohinoor Energy Limited 34.00 34.20 34.00 34.00 -0.01 3,500
KOHP Kohinoor Power Company Limited 3.15 3.15 3.00 3.01 -0.12 51,500
KAPCO Kot Addu Power Company Limited 27.19 27.26 27.00 27.11 -0.02 592,959
LPL Lalpir Power Limited 15.86 16.50 15.85 16.29 0.27 785,000
NCPL Nishat Chunian Power Limited 14.56 14.75 14.00 14.39 -0.25 1,229,000
NPL Nishat Power Limited 18.80 18.85 18.50 18.69 -0.15 431,081
PKGP PAKGEN Power Limited 32.03 34.75 32.00 33.19 0.47 325,500
SGPL S.G. Power Limited 5.50 5.50 4.21 4.49 -0.71 13,000
SPWL Saif Power Limited 18.95 18.95 18.80 18.89 -0.04 59,500
TSPL Tri-Star Power Limited 4.40 4.45 4.40 4.45 0.04 5,000
PROPERTY (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
JVDC Javedan Corporation Limited 49.00 51.00 49.00 49.88 -1.02 14,500
PACE Pace (Pakistan) Limited 2.80 2.89 2.75 2.84 0.08 154,000
TPLP TPL Properties Limited 18.58 19.55 18.00 19.14 0.83 8,591,208
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 13.65 13.69 13.55 13.65 0.21 70,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 161.50 163.00 157.02 160.07 -1.18 331,203
CNERGY Cnergyico PK Limited 4.54 4.58 4.43 4.47 -0.04 3,476,951
NRL National Refinery Limited 201.00 202.50 197.80 200.99 0.14 190,614
PRL Pakistan Refinery Limited 15.98 15.98 15.48 15.75 -0.05 860,576
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 6.10 6.10 5.90 5.92 -0.28 6,500
ADAMS Adam Sugar Mills Limited 25.50 25.50 25.50 25.50 0.00 1,000
AABS Al-Abbas Sugar Mills Limited 328.00 330.00 328.00 330.00 -5.00 400
ALNRS Al-Noor Sugar Mills Limited 63.00 63.00 63.00 63.00 0.00 30,000
DWSM Dewan Sugar Mills Limited 2.66 2.70 2.55 2.58 -0.08 15,500
HABSM Habib Sugar Mills Limited 34.06 34.06 33.99 34.00 -0.06 51,000
JSML Jauharabad Sugar Mills Limited 14.51 14.60 14.50 14.50 0.05 14,500
MRNS Mehran Sugar Mills Limited 35.00 35.00 34.22 34.22 -0.78 5,000
NONS Noon Sugar Mills Limited 58.30 58.30 58.30 58.30 -4.70 500
SKRS Sakrand Sugar Mills Limited 9.08 9.08 9.08 9.08 0.17 500
SANSM Sanghar Sugar Mills Limited 14.90 14.90 14.90 14.90 -0.03 1,000
TSML Tandlianwala Sugar Mills Limited 73.50 80.74 73.50 74.42 -0.69 1,600
TICL Thal Industries Corporation Limited 272.10 272.10 271.99 271.99 18.87 200
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
IMAGE Image Pakistan Limited 11.51 11.66 11.20 11.47 0.06 61,000
PSYL Pakistan Synthetics Limited 51.50 51.50 51.50 51.50 2.50 500
RUPL Rupali Polyester Limited 29.73 29.73 29.73 29.73 0.74 500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AIRLINK Air Link Communication Limited 27.52 28.15 25.60 27.39 -0.10 282,500
AVN Avanceon Limited 76.25 76.50 75.00 76.16 0.32 652,961
HUMNL Hum Network Limited 5.55 5.65 5.43 5.49 -0.09 2,588,500
MDTL Media Times Limited 2.00 2.05 1.93 1.95 -0.04 88,500
NETSOL NetSol Technologies Limited 105.00 107.25 103.25 106.67 2.46 621,490
OCTOPUS Octopus Digital Limited 67.85 67.85 66.25 66.74 0.17 101,000
PAKD Pak Datacom Limited 56.00 56.80 53.65 55.85 -1.43 10,500
PTC Pakistan Telecommunication Company Limited 6.89 6.89 6.65 6.74 0.00 438,500
GEMSPNL Supernet Limited 13.00 14.97 13.00 14.14 0.19 5,000
SYS Systems Limited 482.50 489.00 481.00 486.00 2.55 263,548
TELE Telecard Limited 8.98 9.05 8.88 9.00 0.08 1,438,500
TPL TPL Corp Limited 7.07 7.25 6.90 7.16 0.12 608,000
TPLT TPL Trakker Limited 8.50 9.48 8.40 9.01 0.08 51,000
TRG TRG Pakistan Limited 134.52 137.59 133.70 136.92 2.41 3,635,900
WTL WorldCall Telecom Limited 1.38 1.38 1.33 1.37 0.01 9,872,984
TEXTILE COMPOSITE (Number of traded companies in sector: 22)
Symbol Company Name Open High Low Close Change Volume
ANL Azgard Nine Limited 8.95 8.95 8.40 8.71 0.09 177,152
BTL Blessed Textile Mills Limited 375.00 375.00 375.00 375.00 0.00 100
CRTM Crescent Textile Mills Limited 14.30 14.30 13.20 13.25 -1.01 829,500
FML Feroze 1888 Mills Limited 64.05 64.05 64.05 64.05 -1.95 500
GATM Gul Ahmed Textile Mills Limited 25.30 25.30 24.70 24.95 -0.08 56,882
HAEL Hala Enterprises Limited 6.76 6.99 6.66 6.66 -0.10 3,500
ILP Interloop Limited 58.50 60.45 57.75 60.22 1.72 1,917,692
INKL International Knitwear Limited 10.36 10.65 10.36 10.65 -0.71 3,000
JUBS Jubilee Spinning and Weaving Mills Limited 3.03 3.10 3.03 3.10 -0.10 5,000
KML Kohinoor Mills Limited 36.95 37.09 36.95 37.09 2.58 27,000
KTML Kohinoor Textile Mills Limited 46.00 47.99 46.00 47.05 1.23 11,000
MSOT Masood Textile Mills Limited 32.50 37.10 32.50 33.02 -1.70 1,500
NCL Nishat Chunian Limited 24.99 24.99 24.53 24.75 0.17 115,888
NML Nishat Mills Limited 58.20 58.44 57.10 57.81 0.06 932,591
QUET Quetta Textile Mills Limited 20.05 20.05 19.86 19.86 -1.60 6,000
REDCO Redco Textiles Limited 7.99 8.87 7.99 8.87 0.87 20,500
REWM Reliance Weaving Mills Limited 41.55 41.55 40.10 41.00 -2.00 5,500
SFL Sapphire Fibers Limited 971.40 971.40 971.40 971.40 -78.71 3,540
STML Shams Textile Mills Limited 27.90 27.90 27.90 27.90 -2.21 500
SURC Suraj Cotton Mills Limited 159.95 159.95 159.95 159.95 9.44 200
TOWL Towellers Limited 140.09 140.09 134.99 134.99 3.50 7,000
ZAHID Zahidjee Textile Mills Limited 26.00 26.00 26.00 26.00 0.00 500
TEXTILE SPINNING (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 7.04 7.05 6.99 6.99 0.73 21,000
BILF Bilal Fibres Limited 3.77 3.77 3.16 3.23 -0.31 185,000
CWSM Chakwal Spinning Mills Limited 1.66 1.66 1.58 1.60 -0.09 38,500
CTM Colony Textile Mills Limited 3.13 3.13 3.06 3.07 -0.25 14,500
DSIL D.S. Industires Limited 3.13 3.24 2.82 2.98 -0.09 1,029,000
DFSM Dewan Farooque Spinning Mills Limited 2.47 2.65 2.37 2.56 0.22 425,500
HIRAT Hira Textile Mills Limited 1.99 2.00 1.77 1.93 -0.01 150,000
IDYM Indus Dyeing Manufacturing Company Limited 223.99 223.99 207.00 212.24 -3.51 3,900
KOSM Kohinoor Spinning Mills Limited 2.72 2.81 2.68 2.74 -0.04 7,247,500
NAGC Nagina Cotton Mills Limited 58.30 58.30 58.30 58.30 -1.75 500
PRET Premium Textile Mills Limited 605.10 639.89 605.00 639.89 -10.11 150
RCML Reliance Cotton Spinning Mills Limited 720.00 727.00 685.00 685.00 -20.00 300
RUBY Ruby Textile Mills Limited 3.50 3.50 3.50 3.50 -0.50 1,000
SAIF Saif Textile Mills Limited 13.35 13.85 12.95 13.15 -0.80 33,000
SSML Saritow Spinning Mills Limited 6.14 6.14 5.80 6.06 0.04 8,000
SUTM Sunrays Textile Mills Limited 142.15 142.15 142.15 142.15 0.00 100
TATM Tata Textile Mills Limited 59.00 60.10 59.00 60.00 -1.50 14,000
TEXTILE WEAVING (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
STJT Shahtaj Textile Mills Limited 94.25 98.70 94.25 98.70 0.00 200
YOUW Yousuf Weaving Mills Limited 4.53 4.55 4.37 4.44 -0.05 205,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 420.00 421.00 406.00 408.56 -9.44 4,800
PAKT Pakistan Tobacco Company Limited 875.00 918.99 875.00 898.00 -37.00 250
TRANSPORT (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 3.66 3.70 3.55 3.66 0.01 220,500
PIBTL Pakistan International Bulk Terminal Limited 4.87 4.93 4.78 4.90 0.03 1,386,000
PICT Pakistan International Container Terminal Limited 166.25 166.26 166.00 166.12 -0.13 11,600
PNSC Pakistan National Shipping Corporation Limited 103.00 104.50 101.00 101.58 -1.19 42,000
GEMUNSL Universal Network Systems Limited(GEM) 55.20 61.40 55.20 59.34 0.54 4,000
FUTURE CONTRACTS (Number of traded companies in sector: 77)
Symbol Company Name Open High Low Close Change Volume
SYS-DEC   485.01 491.95 484.00 488.67 1.55 126,000
UNITY-DEC   16.85 17.05 16.70 16.94 0.12 2,121,000
ENGRO-DECB   268.00 268.00 263.01 264.47 1.09 26,000
MLCF-DEC   23.51 24.25 23.31 23.91 -0.05 903,500
BIPL-DEC   14.70 14.70 14.45 14.45 -0.31 29,000
TREET-DEC   21.24 21.42 20.81 21.29 0.01 257,000
LUCK-DEC   447.50 450.00 443.25 448.44 1.77 106,500
NETSOL-DEC   105.00 108.50 104.50 107.98 2.62 493,000
HUMNL-DECB   5.60 5.72 5.50 5.52 -0.14 276,000
HBL-DECB   68.60 68.75 68.50 68.72 0.12 6,500
AIRLINK-DECB   27.00 27.00 26.49 26.74 -0.76 10,500
TPL-DEC   7.05 7.39 6.99 7.23 0.05 73,000
FCCL-DEC   12.72 12.85 12.59 12.84 0.25 129,500
SEARL-DECB   66.90 67.21 66.10 66.71 0.04 65,500
CHCC-DEC   105.00 105.50 100.30 103.47 -1.82 238,000
KAPCO-DEC   27.32 27.35 27.10 27.24 0.02 100,000
OGDC-DECB   72.50 72.51 71.50 72.49 -0.08 70,500
POWER-DEC   4.57 4.57 4.57 4.57 -0.32 1,000
PRL-DEC   16.14 16.15 15.66 15.93 -0.07 773,000
SHEL-DECB   124.45 125.90 123.50 124.63 -1.57 4,500
AVN-DEC   76.25 77.30 75.70 77.10 0.35 292,500
TGL-DEC   81.50 81.50 80.00 80.28 -0.76 7,000
CPHL-DEC   24.99 24.99 24.99 24.99 -0.92 2,000
WTL-DEC   1.41 1.41 1.35 1.39 0.01 784,000
MTL-DEC   564.10 564.10 564.10 564.10 -80.90 500
PACE-DEC   2.80 2.80 2.80 2.80 -0.13 500
FFL-DEC   5.60 5.69 5.60 5.67 0.06 110,000
NPL-DECB   19.00 19.25 19.00 19.13 -0.26 2,000
PIOC-DEC   58.58 58.80 56.50 57.76 -0.39 869,000
GGL-DECB   14.40 14.54 14.10 14.23 -0.17 938,000
ASTL-DEC   21.11 21.21 21.00 21.21 0.01 16,000
SNGP-DEC   37.40 37.40 34.99 36.02 -1.19 1,373,500
INIL-DEC   86.50 86.50 84.01 84.97 -3.82 14,000
HUBC-DECB   67.01 67.05 66.50 66.65 -0.33 88,000
APL-DEC   303.00 305.99 303.00 305.99 -5.03 2,500
SSGC-DEC   9.90 9.95 9.50 9.64 -0.29 209,500
TPLP-JAN   20.25 20.25 20.25 20.25 0.42 500
DCL-DEC   5.35 6.00 5.35 5.60 0.29 949,000
LOTCHEM-JAN   28.49 28.49 28.49 28.49 -0.52 500
NCPL-DEC   14.76 14.90 14.25 14.64 -0.23 63,000
ATRL-DEC   162.61 165.95 159.20 161.94 -0.94 394,000
TELE-DECB   9.00 9.15 9.00 9.11 0.08 373,500
BOP-DEC   5.23 5.25 5.20 5.22 -0.02 216,000
TRG-JAN   137.50 139.90 137.50 139.62 -2.38 4,000
DGKC-DEC   49.50 49.99 49.00 49.78 0.64 214,500
FFC-DECB   102.50 102.50 102.50 102.50 -1.00 195,000
PSO-DEC   149.00 149.01 145.61 147.82 -0.62 120,500
GGGL-DEC   8.73 8.79 8.60 8.74 0.13 26,500
ASL-DEC   7.67 8.00 7.67 8.00 0.08 51,500
TPLP-DEC   18.65 19.75 18.22 19.36 0.82 5,455,500
LOTCHEM-DEC   28.40 28.42 27.80 28.10 -0.20 595,000
CNERGY-DEC   4.58 4.59 4.49 4.52 -0.05 771,500
WAVES-DEC   9.19 9.45 9.10 9.19 -0.37 33,500
EPCL-DECB   50.60 50.60 49.50 49.85 -0.67 155,000
KEL-DEC   2.60 2.63 2.58 2.62 0.05 298,500
ANL-DEC   8.84 8.90 8.52 8.84 -0.01 54,000
TRG-DEC   135.90 139.35 135.51 138.54 2.35 5,107,000
NML-DEC   57.75 58.10 57.51 58.02 0.20 88,500
BAFL-JAN   33.00 33.49 33.00 33.25 -2.14 1,500
FABL-DECB   27.10 27.18 27.01 27.11 -0.09 32,500
UBL-DECB   109.00 109.00 109.00 109.00 -1.96 500
FLYNG-DEC   7.00 7.05 6.97 7.05 0.12 30,000
AKBL-DEC   21.50 23.99 21.50 23.99 1.25 1,000
GHNI-DEC   125.01 126.80 124.50 126.28 -0.17 26,000
NCL-DEC   25.05 25.05 25.05 25.05 0.01 500
PPL-DEC   55.39 55.63 54.65 55.30 -0.14 138,000
ISL-DEC   44.60 44.65 44.25 44.47 -0.21 16,500
PIBTL-DEC   5.00 5.15 4.85 5.04 0.09 201,000
BAFL-DEC   32.00 32.45 31.85 32.43 0.09 22,500
YOUW-DEC   4.55 4.55 4.55 4.55 -0.23 500
MUGHAL-DEC   54.80 54.85 54.00 54.75 0.73 13,500
PAEL-DEC   15.35 15.50 15.15 15.40 0.10 744,500
ASC-DEC   11.13 11.30 11.13 11.26 0.09 4,500
MEBL-DECB   108.50 109.99 108.50 109.00 -0.70 1,500
NRL-DEC   203.00 204.40 200.00 203.42 0.05 169,500
PTC-DEC   6.82 6.89 6.71 6.82 0.01 85,000
LOADS-DEC   8.05 8.08 7.73 7.80 -0.15 30,500
Unknown Sector (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HBLTETF   10.34 10.35 10.34 10.34 0.02 12,500
ACIETF   6.80 6.80 6.80 6.80 -0.08 2,000
MZNPETF   8.20 8.21 8.19 8.21 -0.03 8,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2022 KSEStocks Dot Com | Privacy Policy