ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Sunday, January 17, 2021

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 January 15, 2021.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 46,080.85 46,177.38 45,873.08 45,931.00 -58.35 221,928,753
KSE-30 KSE-30 Index 19,213.83 19,238.86 19,086.21 19,109.64 -68.04 89,785,090
KSE-ALL KSE All Share Index 32,091.52 32,111.68 31,879.00 31,914.59 -129.05 531,011,703
KSE-MI30 KSE Meezan Index 74,145.76 74,177.78 73,648.50 73,741.98 -272.94 63,716,381
KSE-MIALL KSE Islamic All Share Index 22,718.75 22,734.14 22,568.15 22,604.52 -161.48 185,051,531
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 374.05 374.90 370.02 372.48 -1.57 2,900
ATLH Atlas Honda Limited 483.10 483.10 483.10 483.10 -16.89 100
DFML Dewan Farooque Motors Limited 7.10 7.11 6.90 6.97 -0.08 253,000
GHNL Ghandara Nissan Limited 113.26 115.00 111.00 111.63 -1.54 623,000
GHNI Ghandhara Industries Limited 313.49 314.98 304.06 307.18 -4.16 532,400
GAIL Ghani Automobile Industries Limited 6.60 6.65 6.24 6.38 -0.09 747,000
HINO HinoPak Motors Limited 399.99 400.00 399.00 399.00 -0.99 1,900
HCAR Honda Atlas Cars (Pakistan) Limited 313.11 317.00 310.16 312.93 -2.43 67,500
INDU Indus Motor Company Limited 1,181.03 1,199.80 1,181.03 1,191.96 2.52 13,540
MTL Millat Tractors Limited 1,124.01 1,139.90 1,124.01 1,138.00 14.64 6,440
PSMC Pak Suzuki Motor Company Limited 223.50 223.50 219.00 220.87 -2.83 194,400
SAZEW Sazgar Engineering Works Limited 185.80 192.25 185.80 186.22 -0.61 774,600
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 244.10 244.10 229.05 240.00 4.00 2,700
ATBA Atlas Battery Limited 265.00 268.00 264.11 265.60 -0.72 12,800
EXIDE Exide Pakistan Limited 375.00 379.70 371.00 374.34 -4.66 2,800
GTYR General Tyre and Rubber Co. of Pakistan Limited 80.81 82.48 80.63 80.86 0.09 209,000
LOADS Loads Limited 17.01 17.25 16.91 16.97 -0.17 401,500
THALL Thal Limited 446.49 450.00 441.00 444.99 -1.01 11,400
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 35.51 38.75 35.51 36.85 0.11 41,500
PAEL Pak Elektron Limited 40.85 40.89 39.90 40.16 -0.57 3,820,000
PCAL Pakistan Cables Limited 137.80 146.60 135.01 146.60 10.22 321,500
SIEM Siemens Pakistan Engineering Co. Limited 540.00 550.00 540.00 549.81 17.26 1,600
WAVES Waves Singer Pakistan Limited 29.09 29.63 28.60 29.42 0.60 3,654,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 155.82 155.86 153.00 153.94 -1.19 97,700
BWCL Bestway Cement Limited 161.00 163.00 160.00 162.00 -1.00 18,900
CHCC Cherat Cement Company Limited 142.01 142.20 139.75 140.69 -1.05 322,300
DGKC D.G. Khan Cement Company Limited 113.12 114.20 110.51 111.33 -1.79 1,753,410
DCL Dewan Cement Limited 10.99 11.39 10.83 10.94 0.08 8,106,000
FCCL Fauji Cement Company Limited 21.48 22.00 21.30 21.72 0.33 6,147,000
FECTC Fecto Cement Limited 35.01 35.50 35.00 35.07 -0.62 18,500
FLYNG Flying Cement Company Limited 10.86 11.30 10.69 11.04 0.18 620,500
GWLC Gharibwal Cement Limited 39.99 39.99 38.62 38.98 -0.68 59,000
JVDC Javedan Corporation Limited 23.00 23.00 23.00 23.00 0.00 1,000
KOHC Kohat Cement Limited 216.89 216.89 210.50 213.19 -0.36 24,200
LUCK Lucky Cement Limited 703.75 703.75 697.82 698.10 -3.85 463,807
MLCF Maple Leaf Cement Factory Limited 43.81 43.85 43.00 43.09 -0.65 10,211,695
PIOC Pioneer Cement Limited 112.00 112.00 106.75 107.28 -3.08 1,832,500
POWER Power Cement Limited 11.05 11.95 10.90 11.48 0.47 45,258,000
POWERPS Power Cement PREF 11.50 12.40 11.50 11.92 0.42 265,500
SMCPL Safe Mix Concrete Limited 7.55 7.74 7.41 7.47 -0.06 109,000
THCCL Thatta Cement Company Limited 20.10 21.60 19.50 21.60 1.50 3,081,000
CHEMICAL (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.16 5.36 5.15 5.18 0.01 1,395,500
ARPL Archroma Pakistan Limited 585.00 590.00 575.00 575.74 -9.26 3,800
BAPL Bawany Air Product Limited 24.50 24.50 24.00 24.00 -0.96 4,000
BERG Berger Paints Pakistan Limited 118.47 118.47 113.25 115.94 5.73 709,500
BIFO Biafo Industries Limited 160.00 161.99 158.00 159.06 -0.87 5,500
BUXL Buxly Paints Limited 71.99 72.00 64.66 66.00 -2.61 17,000
COLG Colgate Palmolive (Pakistan) Limited 3,200.00 3,200.00 3,150.00 3,150.00 -48.98 640
DAAG Data Agro Limited 19.00 19.00 19.00 19.00 -0.75 4,500
DOL Descon Oxychem Limited 36.36 36.66 36.02 36.12 -0.22 330,500
DYNO Dynea Pakistan Limited 230.00 236.98 227.99 233.72 5.73 11,700
EPCLPS Engro Poly(PREF) 11.30 11.45 11.30 11.30 0.00 19,000
EPCL Engro Polymer and Chemicals Limited 48.92 49.35 48.25 48.29 -0.60 584,500
GGL Ghani Global Holdings Limited 17.49 17.49 17.00 17.17 -0.28 780,500
ICI I.C.I. Pakistan Limited 777.80 780.03 767.10 776.65 -3.38 10,950
ICL Ittehad Chemical Limited 38.10 38.90 37.25 38.13 -0.08 220,500
LPGL Leiner Pak Gelatine Limited 20.00 21.50 20.00 20.38 -0.12 2,000
LOTCHEM Lotte Chemical Pakistan Limited 16.15 16.15 15.65 15.82 -0.24 5,689,500
NICL Nimir Industrial Chemicals Limited 94.90 99.50 92.00 97.63 3.94 134,500
NRSL Nimir Resins Limited 12.51 13.22 12.25 12.73 0.25 7,241,500
PAKOXY Pakistan Oxygen Limited 164.00 164.01 160.10 160.85 -2.82 50,300
PPVC Pakistan PVC Limited 3.70 3.90 3.70 3.71 0.04 28,000
SITC Sitara Chemical Industries Limited 316.00 330.00 312.00 327.76 9.97 31,500
SPL Sitara Peroxide Limited 28.50 28.60 28.00 28.38 -0.19 617,000
WAHN Wah Noble Chemicals Limited 212.00 236.50 210.00 232.23 12.23 32,100
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HIFA HBL Investment Fund 3.35 3.35 3.35 3.35 -0.09 10,500
TSMF Tri-Star Mutual Fund Limited 6.36 6.95 6.35 6.70 -0.65 95,500
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 86.62 88.00 86.62 87.50 -0.36 72,000
AKBL Askari Bank Limited 23.32 23.90 23.20 23.50 0.11 155,500
BAFL Bank Al-Falah Limited 37.20 37.24 36.70 36.84 -0.27 179,291
BAHL Bank Al-Habib Limited 77.05 78.00 76.70 76.94 0.00 1,494,587
BOK Bank Of Khyber Limited 15.35 15.35 15.10 15.30 0.30 7,500
BOP Bank Of Punjab Limited 9.69 9.79 9.64 9.67 -0.08 2,295,500
BIPL Bankislami Pakistan Limited 14.05 14.48 13.90 14.03 -0.03 1,607,500
FABL Faysal Bank Limited 19.68 20.48 19.55 20.26 0.78 9,884,000
HBL Habib Bank Limited 143.44 143.44 141.15 141.50 -1.19 919,892
HMB Habib Metropolitan Bank Limited 39.70 39.70 39.10 39.50 0.24 1,210,000
JSBL JS Bank Limited 6.80 6.99 6.80 6.85 0.00 253,000
MCB MCB Bank Limited 200.00 200.24 196.99 197.24 -2.35 319,090
MEBL Meezan Bank Limited 113.00 113.10 111.90 112.25 -0.50 502,140
NBP National Bank Of Pakistan 43.49 43.65 42.88 43.10 -0.40 1,755,000
SBL Samba Bank Limited 7.98 8.25 7.55 8.03 0.31 5,606,500
SILK Silkbank Limited 1.23 1.25 1.12 1.20 -0.01 5,515,000
SNBL Soneri Bank Limited 10.45 10.59 10.43 10.46 0.03 113,500
SCBPL Standard Chartered Bank Limited 33.50 34.34 33.50 34.34 -0.13 1,000
SMBL Summit Bank Limited 1.90 1.90 1.85 1.89 0.02 112,500
UBL United Bank Limited 139.97 140.49 136.90 138.84 -0.04 1,628,181
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AGHA Agha Steel Indunstries Limited 38.01 38.12 37.21 37.33 -0.59 1,732,500
ASL Aisha Steel Mills Limited 23.80 24.18 23.50 23.67 0.06 7,154,500
ASTL Amreli Steels Ltd. 48.55 48.95 48.00 48.06 -0.45 1,913,500
BCL Bolan Casting Limited 113.00 113.00 112.00 112.06 -0.94 5,600
CSAP Crescent Steel & Allied Products Limited 85.00 85.00 82.00 82.65 -1.84 143,000
DADX Dadex Eternit Limited 36.24 36.53 36.24 36.53 2.54 5,000
DSL Dost Steels Limited 4.78 4.80 4.64 4.66 -0.14 907,000
INIL International Industries Limited 208.56 217.94 205.43 213.43 8.00 2,870,900
ISL International Steels Limited 93.01 94.84 92.60 93.34 0.54 2,960,167
ITTEFAQ Ittefaq Iron Industries Limited 19.20 19.80 18.85 19.27 0.52 1,419,500
KSBP K.S.B. Pumps Co. Limited 385.00 413.87 384.99 404.01 19.01 28,100
MSCL Metropolitan Steel Corporation Limited 16.71 19.00 16.71 17.55 -0.45 5,500
MUGHAL Mughal Iron and Steel Industries Limited 79.60 80.74 78.60 79.86 0.15 660,500
PECO Pakistan Engineering Company Limited 325.00 325.00 325.00 325.00 3.00 400
EXCHANGE TRADED FUNDS (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
MZNP-ETF Meezan Pakistan ETF 11.25 11.45 11.15 11.21 0.00 51,000
NITG-ETF NIT Pakistan Gateway ETF 13.00 13.00 12.94 12.94 -0.06 2,500
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 41.44 41.50 40.07 41.14 0.14 22,000
ENGRO Engro Corporation Limited 315.10 315.20 312.01 313.03 -1.21 199,946
EFERT Engro Fertilizers Limited 66.90 66.90 65.80 66.03 -0.75 2,171,709
FATIMA Fatima Fertilizer Company Limited 28.95 29.06 28.75 29.00 0.29 220,500
FFBL Fauji Fertilizer Bin Qasim Limited 27.70 28.17 27.00 27.31 -0.26 23,731,000
FFC Fauji Fertilizer Company Limited 111.90 111.90 110.90 111.19 -0.08 345,412
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ASCR1 AL-Shaheer (R) 6.25 6.85 6.25 6.49 0.20 5,411,500
ASC Al-Shaheer Corporation Limited 16.67 16.96 16.40 16.57 0.12 5,352,500
PREMA At-Tahur Limited 19.60 19.69 19.31 19.36 -0.28 487,000
CLOV Clover Pakistan Limited 81.40 82.10 80.53 81.55 0.77 127,000
FFL Fauji Foods Limited 18.30 18.35 17.85 17.92 -0.16 10,957,000
FCEPL Frieslandcampins Engro Foods Limited 77.50 79.00 77.50 78.51 0.71 96,000
GLPLR Gillette Pak(R) 326.00 335.00 320.00 323.25 -17.79 5,700
GLPL Gillette Pakistan Limited 367.00 367.00 354.00 358.09 -11.91 4,400
MFL Matco Foods Limited 24.10 24.69 23.71 24.28 0.57 120,500
MFFL Mitchells Fruit Farms Limited 400.00 434.81 397.55 421.71 17.23 29,900
MUREB Murree Brewery Company Limited 572.11 572.21 572.11 572.21 -7.79 150
NATF National Foods Limited 227.02 245.00 227.02 242.01 13.78 1,012,400
NESTLE Nestle Pakistan Limited 6,581.00 6,613.81 6,581.00 6,613.81 -16.82 40
QUICE Quice Food Limited 4.90 4.99 4.76 4.80 -0.05 408,500
RMPL Rafhan Maize Products Limited 9,502.00 9,502.00 9,501.00 9,501.00 -281.00 140
SHEZ Shezan International Limited 350.10 370.10 350.00 364.31 0.31 14,300
TOMCL The Organic Meat Company Limited 28.68 28.79 28.30 28.41 0.00 78,500
TREET Treet Corporation Limited 32.52 32.80 31.85 32.00 -0.38 1,037,500
ZIL ZIL Limited 111.10 111.25 111.01 111.11 -3.89 1,700
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 7.63 7.82 7.61 7.79 0.08 279,000
FRCL Frontier Ceramics Limited 20.66 20.75 20.00 20.00 -1.51 8,500
GHGL Ghani Glass Limited 63.68 63.68 61.61 63.32 4.08 2,292,500
GGGL Ghani Global Glass Limited 16.39 16.39 15.91 15.95 -0.18 1,042,500
GVGL Ghani Value Glass Limited 53.00 53.00 52.00 52.03 -0.90 39,500
STCL Shabbir Tiles and Ceramics Limited 24.00 24.00 23.00 23.48 -0.17 399,500
TGL Tariq Glass Industries Limited 91.00 91.40 89.60 90.66 0.66 1,327,000
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 43.98 47.22 43.95 44.68 0.75 1,484,000
AGIC Askari General Inusrance Company Limited 26.80 26.80 25.50 25.50 0.00 5,000
ALAC Askari Life Assurance Company Limited 7.50 7.50 7.21 7.48 0.08 5,500
ATIL Atlas Insurance Limited 60.00 60.75 59.99 60.11 -0.39 72,500
CENI Century Insurance Company Limited 23.00 23.00 23.00 23.00 0.00 1,500
CSIL Crescent Star Insurance Company Limited 2.80 2.85 2.75 2.79 0.04 505,500
CYAN Cyan Limited 50.00 51.98 48.02 49.91 -0.02 211,000
EFUL EFU Life Assurance Limited 192.00 192.00 190.66 191.78 1.78 600
HICL Habib Insurance Company Limited 8.20 8.20 8.15 8.15 -0.05 24,000
IGIHL IGI Holdings Limited 199.97 200.00 196.00 196.00 -1.20 8,000
IGIL IGI Life Insurance Company Limited 48.25 48.25 48.10 48.18 -0.92 2,000
JLICL Jubilee Life Insurance Company Limited 379.99 389.99 379.99 389.50 14.50 900
PAKRI Pakistan Reinsurance Company Limited 30.25 30.75 29.76 29.76 -0.22 259,500
PIL PICIC Insurance Limited 1.60 1.60 1.46 1.50 -0.01 33,500
PINL Premier Insurance Limited 5.01 5.01 5.01 5.01 0.00 500
RICL Reliance Insurance Company Limited 7.73 7.92 7.50 7.74 0.00 35,000
SHNI Shaheen Insurance Company Limited 4.75 5.30 4.70 5.30 0.17 128,500
UNIC United Insurance Company of Pakistan Limited 8.25 8.39 8.25 8.31 0.04 3,000
UVIC Universal Insurance Company Limited 6.05 6.05 5.51 5.51 -0.49 4,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 11.90 12.27 11.90 12.10 0.12 42,500
AHL Arif Habib Limited 69.20 70.00 69.00 69.38 0.38 21,000
BIPLS BIPL Securities Limited 13.91 16.12 13.90 16.07 1.07 20,500
DEL Dawood Equities Limited 5.57 5.57 5.55 5.56 -0.33 25,000
DAWH Dawood Hercules Corporation Limited 133.84 134.00 131.50 132.04 0.55 25,623
EFGH EFG Hermes Pakistan Limited 22.05 22.05 22.02 22.02 -0.92 2,500
ESBL Escorts Investment Bank Limited 11.80 11.80 11.15 11.20 -0.41 174,000
FCSC First Capital Securites Corporation Limited 1.52 1.64 1.50 1.62 0.10 1,776,000
FCIBL First Credit & Invest Bank Limited 9.19 9.39 9.00 9.39 1.00 132,000
FDIBL First Dawood Investment Bank Limited 2.49 2.51 2.40 2.42 -0.03 247,000
FNEL First National Equities Limited 23.60 23.60 23.60 23.60 1.64 2,229,000
ICIBL Invest Capital Investment Bank Limited 2.62 2.69 2.52 2.56 -0.06 764,500
JSCL Jahangir Siddiqui Company Limited 29.48 30.25 29.10 29.50 0.10 7,465,000
JSGCL JS Global Capital Limited 77.95 77.95 72.00 76.90 1.89 3,500
JSIL JS Investments Limited 22.26 22.26 22.26 22.26 -0.34 500
NEXT Next Capital Limited 9.87 9.92 9.87 9.92 0.29 6,000
PSX Pakistan Stock Exchange Limited 15.90 16.55 15.66 16.22 0.56 4,823,000
PASL Pervez Ahmed Consultancy Services Limited 1.28 1.28 1.15 1.16 -0.05 1,521,000
TSBL Trust Securities and Brokerage Limited 11.75 11.85 11.75 11.75 -0.50 1,004,000
LEASING COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 5.89 5.89 5.40 5.87 0.26 7,000
OLPL Orix Leasing Pakistan Limited 27.20 28.00 26.91 27.14 0.23 206,000
PGLC Pak Gulf Leasing Company Limited 11.50 11.50 9.50 9.52 -0.98 1,500
SPLC Saudi Pak Leasing Company Limited 1.39 1.75 1.22 1.58 0.35 1,014,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,524.99 1,535.00 1,500.00 1,506.00 0.00 520
SRVI Service Industries Limited 917.00 920.00 905.00 908.83 -16.20 9,800
MISCELLANEOUS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 410.53 410.53 410.53 410.53 28.64 2,000
ECOP Ecopack Limited 35.52 35.95 34.30 34.37 -1.46 119,500
GAMON Gammon Pakistan Limited 12.50 12.95 12.00 12.11 -0.34 66,000
MACFL Macpac Films Limited 23.98 25.24 23.48 25.24 1.76 2,108,000
PACE Pace (Pakistan) Limited 3.94 4.25 3.94 4.02 0.11 3,512,500
PHDL Pakistan Hotels Developers Limited 134.00 134.00 125.50 126.41 -8.59 16,500
SHFA Shifa International Hospitals Limited 209.95 212.00 208.61 209.16 -0.79 25,400
STPL Siddiqsons Tin Plate Limited 19.12 19.57 19.00 19.05 -0.23 1,324,000
SPEL Synthetic Products Enterprises Limited 43.50 45.10 43.50 43.99 0.24 164,500
TPLP TPL Properties Limited 9.30 9.30 9.05 9.19 0.02 273,000
TRIPF Tri-Pack Films Limited 178.99 178.99 167.50 169.90 -8.63 464,100
UBDL United Brands Limited 35.01 35.01 35.00 35.01 -0.99 1,500
UDPL United Distributors Pakistan Limited 54.00 54.00 54.00 54.00 1.00 2,000
MODARABAS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 9.65 9.65 9.65 9.65 -0.20 500
BRR B.R.R. Guardian Modaraba 11.20 11.50 11.20 11.50 0.19 14,500
BRRR BRR Guardian(R) 1.49 1.56 1.30 1.54 -0.02 45,000
FANM First Al-Noor Modarba 3.50 3.50 3.50 3.50 0.00 3,500
FECM First Elite Capital Modaraba 3.20 3.80 3.00 3.37 0.37 89,500
FEM First Equity Modarba 3.45 3.55 3.45 3.50 0.10 25,500
FFLM First Fidelity Leasing Modaraba 3.75 3.75 3.75 3.75 -0.06 500
FHAM First Habib Modarba Limited 9.99 10.09 9.90 10.04 0.09 76,500
FIBLM First IBL Modaraba 3.00 3.24 2.72 2.72 -0.13 5,000
PAKMI First Pakistan Modarba 1.80 2.60 1.80 2.41 0.53 1,633,000
PMI First Prudential Modarba 1.49 2.24 1.30 2.14 0.70 3,757,500
FUDLM First UDL Modarba 13.39 14.00 13.30 13.30 0.03 131,500
HMM Habib Metro Modaraba 8.80 8.80 8.80 8.80 0.00 1,000
KASBM KASB Modaraba 1.50 1.75 1.50 1.57 0.27 35,000
ORIXM Orix Modaraba 18.13 18.24 18.13 18.24 0.11 5,500
SINDM Sindh Modaraba 8.55 9.20 8.55 9.20 -0.05 10,000
TRSM Trust Modarba 3.14 3.14 3.14 3.14 -0.06 1,500
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 1,369.21 1,374.97 1,350.10 1,360.49 -8.65 19,560
OGDC Oil and Gas Development Company Limited 114.29 114.50 113.46 113.58 -0.08 1,159,144
POL Pakistan Oilfields Limited 430.99 430.99 425.50 428.28 1.01 154,841
PPL Pakistan Petroleum Limited 98.09 98.30 97.43 97.66 -0.04 1,419,391
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 359.99 383.00 357.99 376.01 19.07 629,500
BPL Burshane LPG (Pakistan) Limited 31.64 31.64 30.75 30.76 -1.23 9,000
HASCOL Hascol Petroleum Limited 14.85 14.90 14.70 14.81 -0.05 6,295,360
HTL Hi-Tech Lubricants Limited 48.20 48.98 48.01 48.17 -0.24 222,500
PSO Pakistan State Oil Company Limited 239.90 240.15 236.50 237.69 -1.22 838,938
SHEL Shell Pakistan Limited 211.00 215.00 210.02 213.40 2.85 458,600
SNGP Sui Northern Gas Pipelines Limited 46.82 46.82 46.14 46.34 -0.22 1,043,523
SSGC Sui Southern Gas Company Limited 15.30 15.34 15.10 15.18 -0.17 499,000
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 123.10 132.80 122.50 130.75 7.21 1,064,900
CPPL Cherat Packaging Limited. 220.00 220.99 216.01 219.00 2.16 17,500
MERIT Merit Packaging Limited 15.95 16.39 15.85 16.03 -0.02 179,000
PKGS Packages Limited 551.51 565.90 551.50 562.01 -0.97 6,300
RPL Roshan Packages Limited 43.50 43.54 42.17 43.02 -0.26 186,000
SEPL Security Paper Limited 177.55 181.40 174.05 180.06 0.06 33,900
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 737.00 740.00 725.00 728.38 -2.76 5,500
AGP AGP Limited 114.50 116.50 114.03 115.84 1.10 65,200
FEROZ Ferozsons Laboratories Limited 327.40 330.00 325.55 327.73 -0.42 127,000
GLAXO GlaxoSmithKline (Pakistan) Limited 190.90 190.90 186.00 188.82 0.80 73,200
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 270.00 273.00 268.32 272.86 2.85 29,300
HINOON Highnoon Laboratories Limited 628.93 633.00 627.00 629.96 -0.03 17,100
IBLHL IBL HealthCare Limited 116.00 116.00 113.50 114.83 1.05 69,500
SAPL Sanofi-Aventis Pakistan Limited 766.00 766.00 766.00 766.00 1.00 100
SEARL The Searle Company Limited 260.00 260.80 256.16 257.57 -2.64 373,038
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 27.99 27.99 27.99 27.99 -0.01 1,500
AEL Arshad Energy Limited 11.00 11.00 11.00 11.00 -0.03 1,500
EPQL Engro Powergen Qadirpur Limited 21.62 21.99 21.61 21.76 -0.01 47,500
HUBC Hub Power Company Limited 85.00 86.80 84.89 85.67 1.09 7,876,786
KEL K-Electric Limited 4.18 4.30 4.14 4.19 -0.02 12,121,500
KOHE Kohinoor Energy Limited 34.00 34.00 33.80 33.80 0.20 10,500
KOHP Kohinoor Power Company Limited 3.81 4.15 3.80 4.01 0.01 65,500
KAPCO Kot Addu Power Company Limited 38.99 39.88 38.20 39.42 0.62 13,879,000
LPL Lalpir Power Limited 17.90 17.99 17.05 17.46 -0.38 288,500
NCPL Nishat Chunian Power Limited 19.49 19.50 18.91 19.03 -0.45 342,500
NPL Nishat Power Limited 27.40 27.40 27.00 27.34 -0.07 71,500
PKGP PAKGEN Power Limited 24.56 24.90 24.10 24.17 -0.39 35,000
SPWL Saif Power Limited 15.34 15.50 15.23 15.34 0.09 1,321,500
SEL Sitara Energy Limited 17.00 17.00 17.00 17.00 0.00 1,000
TSPL Tri-Star Power Limited 4.76 4.90 4.60 4.72 -0.08 78,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.60 10.60 10.49 10.51 -0.02 622,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 186.00 186.50 181.35 182.95 -1.28 3,222,900
BYCO Byco Petroleum Pakistan Limited 10.00 10.09 9.76 9.84 -0.10 7,037,500
NRL National Refinery Limited 386.99 388.00 365.55 370.01 -13.24 763,400
PRL Pakistan Refinery Limited 25.56 25.70 25.05 25.21 -0.25 9,464,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 6.36 6.36 6.07 6.13 -0.23 33,000
ADAMS Adam Sugar Mills Limited 25.00 25.00 25.00 25.00 0.49 1,000
AABS Al-Abbas Sugar Mills Limited 360.00 360.00 360.00 360.00 0.00 500
ALNRS Al-Noor Sugar Mills Limited 58.98 62.35 58.98 62.35 4.35 113,000
CHAS Chashma Sugar Mills Limited. 103.00 105.00 102.50 102.89 -0.06 15,500
DWSM Dewan Sugar Mills Limited 3.47 3.47 3.15 3.19 -0.06 47,000
FRSM Faran Sugar Mills Limited 41.50 42.50 41.50 41.78 -0.54 5,500
HRPL Habib Rice Product Limited. 34.08 34.08 34.08 34.08 0.04 500
HABSM Habib Sugar Mills Limited 31.15 32.19 31.15 31.33 -0.34 26,000
HSM Husein Sugar Mills Limited 20.19 20.19 18.26 18.33 -0.61 95,500
IML Imperial Mills Limited 30.99 31.04 29.00 31.01 2.13 571,500
JDWS J.D.W. Sugar Mills Limited 231.00 231.00 230.00 230.50 -1.50 500
JSML Jauharabad Sugar Mills Limited 26.49 28.19 25.30 27.69 1.46 163,500
KPUS Khairpur Sugar Mills Limited 49.05 49.05 49.05 49.05 -3.45 500
MRNS Mehran Sugar Mills Limited 58.00 58.50 58.00 58.01 -0.22 22,000
MIRKS Mirpurkhas Sugar Mills Limited 103.00 103.40 102.90 102.90 0.07 1,500
NONS Noon Sugar Mills Limited 72.00 72.00 70.25 70.26 -0.71 7,000
SKRS Sakrand Sugar Mills Limited 11.38 11.38 10.95 10.98 -0.40 286,500
SHSML Shahmurad Sugar Mills Limited 111.00 113.00 109.15 111.65 2.68 66,500
SHJS Shahtaj Sugar Mills Limited 65.99 65.99 64.50 64.50 0.51 1,500
SML Shakarganj Limited 40.00 40.30 40.00 40.30 -0.65 3,500
SASML Sind Abadgar Sugar Mills Limited 12.41 12.41 12.40 12.40 -0.80 1,000
TICL Thal Industries Corporation Limited 275.98 289.99 272.51 278.38 -0.60 1,100
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
IBFL Ibrahim Fibre Limited 111.00 111.00 111.00 111.00 -9.00 1,000
PSYL Pakistan Synthetics Limited 20.40 21.50 20.10 21.10 1.10 7,000
RUPL Rupali Polyester Limited 29.52 32.97 29.51 31.90 0.91 10,500
TRPOL Tri-Star Polyester Limited 10.30 10.35 9.80 9.89 -0.31 738,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 91.14 92.75 89.30 89.75 -0.87 2,415,500
HUMNL Hum Network Limited 6.86 7.55 6.75 6.95 0.05 66,328,000
MDTL Media Times Limited 2.01 2.24 1.99 2.10 0.11 5,125,000
NETSOL NetSol Technologies Limited 189.01 189.01 180.56 182.06 -7.54 1,500,000
PAKD Pak Datacom Limited 109.00 109.90 108.45 108.45 1.39 1,500
PTC Pakistan Telecommunication Company Limited 9.80 9.85 9.62 9.67 -0.12 2,816,500
SYS Systems Limited 463.50 480.00 462.80 468.90 6.10 382,600
TELE Telecard Limited 2.53 2.83 2.52 2.64 0.16 5,418,000
TPL TPL Corp Limited 7.17 7.23 7.08 7.14 0.03 161,500
TPLT TPL Trakker Limited 9.85 10.00 9.85 9.98 0.01 54,000
TRG TRG Pakistan Limited 96.49 98.10 95.21 96.51 0.56 21,953,500
WTL WorldCall Telecom Limited 1.20 1.20 1.13 1.16 -0.02 12,993,000
TEXTILE COMPOSITE (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ANTM AN Textile Mills Limited 12.00 12.00 12.00 12.00 1.00 4,000
ADMM Artistic Denim Mills Limited 134.00 135.00 132.00 132.41 -1.56 96,500
ANL Azgard Nine Limited 28.50 28.74 27.64 28.20 -0.19 4,582,000
BTL Blessed Textile Mills Limited 311.13 339.99 305.00 307.20 -17.80 2,100
CRTM Crescent Textile Mills Limited 37.15 39.00 35.25 38.25 1.78 2,815,000
DLL Dawood Lawrancepur Limited 222.00 230.01 222.00 230.00 -9.97 3,700
FML Feroze 1888 Mills Limited 128.00 131.01 126.10 127.14 -0.34 128,500
GFIL Ghazi Fabrics International Limited 6.15 6.15 5.85 5.85 -0.14 5,000
GATM Gul Ahmed Textile Mills Limited 46.91 46.91 44.52 46.91 3.27 14,405,000
HAEL Hala Enterprises Limited 7.50 7.55 7.20 7.25 -0.55 9,000
ILP Interloop Limited 73.50 74.00 70.67 71.44 -1.85 1,649,000
JUBS Jubilee Spinning and Weaving Mills Limited 5.40 5.60 5.30 5.50 -0.05 12,000
KOIL Kohinoor Industries Limited 9.52 10.19 9.00 9.22 -0.30 43,000
KML Kohinoor Mills Limited 39.88 39.90 39.88 39.90 0.90 2,000
KTML Kohinoor Textile Mills Limited 71.80 72.20 69.50 70.80 0.08 80,000
MSOT Masood Textile Mills Limited 58.05 58.05 57.10 57.10 -1.90 1,500
MTIL Mian Textile Industries Limited 11.35 11.90 11.35 11.71 0.27 10,000
NCL Nishat Chunian Limited 49.75 51.00 49.50 49.86 0.56 3,301,500
NML Nishat Mills Limited 117.50 118.55 113.53 114.30 -2.66 4,553,000
QUET Quetta Textile Mills Limited 9.31 10.75 9.31 10.75 0.66 2,500
REDCO Redco Textiles Limited 6.70 6.75 6.25 6.45 -0.05 22,000
REWM Reliance Weaving Mills Limited 39.00 39.40 39.00 39.40 0.40 3,000
SFL Sapphire Fibers Limited 950.00 988.00 950.00 950.00 -38.00 550
SAPT Sapphire Textile Mills Limited 1,049.99 1,049.99 1,049.99 1,049.99 49.99 40
SURC Suraj Cotton Mills Limited 245.00 245.00 245.00 245.00 0.00 500
TOWL Towellers Limited 96.89 105.00 95.00 100.55 1.57 16,000
TEXTILE SPINNING (Number of traded companies in sector: 29)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 9.02 9.20 8.80 8.85 -0.52 31,000
BILF Bilal Fibres Limited 2.27 2.27 2.10 2.11 -0.04 366,000
CWSM Chakwal Spinning Mills Limited 2.80 2.80 2.35 2.50 -0.14 506,000
CTM Colony Textile Mills Limited 5.85 5.85 5.32 5.39 -0.35 352,500
CCM Crescent Cotton Mills Limited 41.50 41.50 41.50 41.50 -2.50 500
DSIL D.S. Industires Limited 3.70 3.72 3.49 3.56 -0.20 1,438,500
DFSM Dewan Farooque Spinning Mills Limited 3.11 3.11 2.75 2.78 -0.23 771,500
DINT Din Textile Mills Limited 49.90 51.00 48.00 50.00 1.00 3,000
ELSM Ellcot Spinning Mills Limited 126.00 126.00 126.00 126.00 6.00 500
FZCM Fazal Cloth Mills Limited 147.50 159.00 147.50 155.58 7.65 24,800
GADT Gadoon Textile Mills Limited 230.02 230.02 228.25 228.25 -4.25 3,000
HIRAT Hira Textile Mills Limited 5.00 5.48 4.94 5.02 0.32 8,738,500
IDRT Idrees Textile Mills Limited 16.39 16.48 16.39 16.42 1.01 1,500
JATM J.A. Textile Mills Limited 7.70 7.85 7.61 7.73 -0.17 2,500
JKSM J.K. Spinning Mills Limited 44.00 44.40 44.00 44.40 -0.40 2,500
KHSM Khurshid Spinning Mills Limited 17.13 17.13 15.08 17.13 1.19 10,500
KOSM Kohinoor Spinning Mills Limited 5.30 5.32 4.60 4.89 -0.21 16,016,500
MQTM Maqbool Textile Mills Limited 33.19 33.19 33.19 33.19 2.31 500
NAGC Nagina Cotton Mills Limited 53.50 53.50 53.50 53.50 3.23 1,500
NCML Nazir Cotton Mills Limited 3.95 4.10 3.95 4.10 0.07 60,000
RAVT Ravi Textile Mills Limited 10.00 10.88 9.61 10.79 0.18 218,000
RUBY Ruby Textile Mills Limited 8.35 8.35 7.75 7.98 0.08 40,000
SAIF Saif Textile Mills Limited 16.90 16.90 16.06 16.59 0.09 13,500
SLYT Sally Textile Mills Limited 5.41 5.50 5.25 5.45 -0.05 48,500
SNAI Sana Industries Limited 63.89 64.50 63.75 64.50 4.50 7,000
SSML Saritow Spinning Mills Limited 9.50 10.00 9.50 9.68 -0.07 17,000
SERT Service Industries Textile Limited 16.25 17.13 16.25 16.73 0.23 7,000
SHDT Shadab Textile Mills Limited 38.50 39.40 38.46 38.51 0.56 60,500
TATM Tata Textile Mills Limited 53.99 54.00 52.50 52.90 -0.10 216,500
TEXTILE WEAVING (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
SMTM Samin Textiles Limited 9.14 9.48 8.12 8.64 0.16 541,000
SERF Service Fabircs Limited 13.34 13.34 12.90 12.95 -0.26 166,000
YOUW Yousuf Weaving Mills Limited 5.29 5.30 4.88 4.90 -0.26 1,554,500
ZTL Zephyr Textile Limited 15.00 15.40 14.28 14.50 -0.55 55,500
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 551.00 559.00 522.18 536.09 -26.54 5,900
PAKT Pakistan Tobacco Company Limited 1,591.09 1,591.09 1,585.02 1,587.78 -62.22 80
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 5.00 5.13 4.80 4.87 -0.12 1,261,000
PIBTL Pakistan International Bulk Terminal Limited 12.98 13.08 12.81 12.84 -0.14 8,130,500
PICT Pakistan International Container Terminal Limited 174.49 175.45 174.25 174.43 0.24 43,500
PNSC Pakistan National Shipping Corporation Limited 90.67 91.75 90.67 91.15 -0.68 3,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 225.00 242.24 225.00 236.88 11.54 22,300
SSOM S.S. Oil Mills Limited 100.00 105.58 100.00 100.33 2.11 8,000
UNITY Unity Foods Limited 31.70 31.85 31.20 31.30 -0.43 6,608,882
WOOLLEN (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 54.75 54.98 53.85 54.69 -0.18 29,000
BNL Bunny's Limited 57.10 58.44 54.58 55.01 -3.99 1,106,500
FUTURE CONTRACTS (Number of traded companies in sector: 58)
Symbol Company Name Open High Low Close Change Volume
ISL-JAN   93.70 95.20 93.26 93.81 0.57 1,096,000
NCL-JAN   49.58 51.00 49.50 49.79 0.20 513,500
PPL-JAN   98.29 98.40 97.16 97.48 -0.34 219,500
DGKC-JAN   113.60 114.51 110.75 111.74 -1.79 525,500
TREET-JAN   32.50 32.95 32.05 32.13 -0.43 339,000
EPCL-JAN   48.90 49.60 48.70 48.87 -0.19 61,500
PSMC-JAN   224.00 224.27 220.00 221.50 -3.24 38,000
GATM-JAN   46.59 46.59 44.50 46.59 3.25 3,707,500
LOTCHEM-JAN   16.10 16.15 15.78 15.87 -0.32 1,312,500
AVN-JAN   91.68 93.15 89.60 90.10 -1.12 1,726,500
CHCC-JAN   142.00 142.50 140.30 141.05 -1.90 71,500
SSGC-JAN   15.23 15.39 15.22 15.26 -0.14 6,000
GHNI-JAN   311.95 316.00 306.50 309.38 -3.68 354,500
NETSOL-JAN   189.61 190.84 181.05 183.05 -8.66 1,188,000
MUGHAL-JAN   79.55 80.99 79.00 80.32 0.23 94,000
FEROZ-JAN   330.00 332.99 328.00 330.29 -0.52 26,000
SNGP-JAN   46.75 46.75 46.11 46.37 -0.32 181,000
INIL-JAN   209.10 219.00 208.00 214.47 8.03 1,027,500
NBP-JAN   43.52 43.53 43.15 43.15 -0.53 86,500
EFERT-JAN   67.00 67.00 67.00 67.00 0.11 2,000
KEL-JAN   4.30 4.30 4.12 4.20 -0.02 895,000
OGDC-JAN   114.55 114.75 113.70 113.82 -0.34 115,500
SEARL-JAN   261.00 263.50 257.75 258.49 -3.28 220,000
BOP-JAN   9.80 9.80 9.50 9.70 -0.06 455,500
UBL-JAN   139.60 139.60 137.00 138.56 -0.93 40,000
ENGRO-JAN   315.00 315.00 314.50 314.50 -0.91 7,000
PRL-JAN   25.83 25.90 25.15 25.26 -0.34 4,760,500
ASTL-JAN   48.55 48.95 45.50 48.25 -0.39 447,500
DOL-JAN   36.55 36.55 36.00 36.14 -0.39 142,500
MEBL-JAN   113.39 113.39 112.00 113.00 0.16 21,000
NML-JAN   118.00 118.90 114.05 114.83 -2.65 606,000
ATRL-JAN   186.10 187.60 182.10 183.91 -1.39 2,132,000
HUBC-JAN   85.40 87.02 85.25 86.03 0.95 929,000
MLCF-JAN   44.00 44.10 43.10 43.24 -0.68 2,175,500
POWER-JAN   10.97 11.94 10.96 11.53 0.47 8,061,000
LUCK-JAN   704.00 706.37 700.25 700.78 -4.01 109,000
PIBTL-JAN   13.00 13.12 12.85 12.88 -0.16 2,528,500
BAHL-JAN   77.50 78.40 77.02 77.35 -0.02 252,500
HBL-JAN   142.00 142.35 141.30 141.56 -1.82 218,000
PAEL-JAN   41.00 41.00 40.15 40.35 -0.60 1,812,500
CEPB-JAN   124.50 133.30 124.50 131.63 7.63 112,000
TGL-JAN   90.00 91.60 90.00 90.91 0.97 129,000
FFC-JAN   111.00 112.90 111.00 112.08 1.08 39,500
FCCL-JAN   21.50 22.01 21.40 21.78 0.31 1,513,500
UNITY-JAN   31.87 32.05 31.40 31.49 -0.44 4,207,500
PIOC-JAN   112.00 112.00 107.00 107.94 -2.72 883,000
AICL-JAN   44.00 46.98 44.00 45.00 1.29 55,500
TRG-JAN   96.25 98.74 95.60 96.94 0.70 26,081,500
PSO-JAN   242.00 242.00 237.10 238.38 -1.71 293,000
GTYR-JAN   82.00 82.58 80.51 81.31 -0.01 88,000
KAPCO-JAN   39.00 39.94 38.30 39.68 0.64 3,188,000
NRL-JAN   387.50 388.50 367.10 372.63 -12.81 658,500
DCR-JAN   10.70 12.38 10.55 11.46 -0.08 2,000,500
BAFL-JAN   37.65 37.65 36.45 36.47 -0.53 20,000
HASCOL-JAN   14.90 14.99 14.76 14.88 -0.07 2,556,000
GHNL-JAN   114.00 115.50 111.52 112.39 -1.75 304,500
MCB-JAN   200.50 200.50 188.50 198.00 -3.69 44,500
FFBL-JAN   27.54 28.35 27.20 27.46 -0.26 14,115,000

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2021 KSEStocks Dot Com | Privacy Policy