ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Wednesday, March 29, 2023

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 March 28, 2023.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 40,022.16 40,204.40 40,022.16 40,082.37 82.00 36,703,040
KSE-30 KSE-30 Index 14,790.98 14,878.93 14,790.98 14,827.30 40.42 20,341,535
KSE-ALL KSE All Share Index 26,437.84 26,589.19 26,412.30 26,556.14 131.16 87,204,381
KSE-MI30 KSE Meezan Index 68,975.49 69,288.27 68,975.49 69,122.09 202.07 44,241,383
KSE-MIALL KSE Islamic All Share Index 19,076.04 19,171.81 19,075.22 19,131.46 66.29 66,277,861
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 269.00 271.48 269.00 270.04 -1.96 3,900
ATLH Atlas Honda Limited 265.07 265.07 265.07 265.07 -9.93 100
DFML Dewan Farooque Motors Limited 11.40 11.42 11.30 11.36 0.01 87,000
GHNL Ghandara Nissan Limited 34.70 34.98 34.41 34.61 0.39 13,991
GHNI Ghandhara Industries Limited 88.00 89.95 87.10 88.22 0.12 30,512
HINO HinoPak Motors Limited 200.00 200.00 200.00 200.00 0.00 50,000
HCAR Honda Atlas Cars (Pakistan) Limited 110.24 111.99 109.85 110.06 -0.18 22,311
INDU Indus Motor Company Limited 900.00 900.00 884.01 886.69 -13.20 203
MTL Millat Tractors Limited 509.00 515.50 508.00 514.13 5.81 27,040
PSMC Pak Suzuki Motor Company Limited 109.00 109.79 106.65 107.57 -0.90 67,720
SAZEW Sazgar Engineering Works Limited 47.71 48.02 47.05 47.17 -1.43 464,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 160.34 163.50 160.34 161.18 0.84 700
BWHL Baluchistan Wheels Limited 76.00 76.00 76.00 76.00 5.15 500
GTYR General Tyre and Rubber Co. of Pakistan Limited 26.23 26.23 26.23 26.23 0.25 500
LOADS Loads Limited 6.69 7.45 6.68 7.34 0.56 1,299,500
PTL Panther Tyres Ltd. 18.99 19.00 18.70 19.00 0.00 45,000
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 23.14 24.79 23.14 24.79 -0.20 1,000
PAEL Pak Elektron Limited 11.00 11.02 10.65 10.69 -0.12 904,000
WHALE Waves Home Appliances Limited 5.65 5.70 5.55 5.68 0.08 8,500
WAVES Waves Singer Pakistan Limited 7.75 7.78 7.41 7.49 -0.20 708,000
CEMENT (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 56.50 57.50 56.50 57.10 0.65 4,000
BWCL Bestway Cement Limited 135.51 139.95 135.51 138.76 2.75 600
CHCC Cherat Cement Company Limited 111.88 113.20 110.80 112.40 0.97 487,725
DGKC D.G. Khan Cement Company Limited 41.81 43.00 41.77 42.60 0.73 3,430,473
DCL Dewan Cement Limited 4.51 4.71 4.50 4.61 0.11 612,500
FCCL Fauji Cement Company Limited 11.70 11.94 11.62 11.84 0.17 1,344,000
FECTC Fecto Cement Limited 16.02 17.00 16.02 17.00 0.20 4,500
FLYNG Flying Cement Company Limited 6.10 6.10 5.91 5.97 0.08 78,500
GWLC Gharibwal Cement Limited 17.05 17.05 17.00 17.00 -0.10 1,000
KOHC Kohat Cement Limited 143.99 144.50 141.01 141.97 -0.48 30,727
LUCK Lucky Cement Limited 410.00 410.00 399.10 400.42 -3.44 188,397
MLCF Maple Leaf Cement Factory Limited 25.00 25.63 24.95 25.47 0.58 2,560,318
PIOC Pioneer Cement Limited 67.81 69.00 67.76 68.66 1.01 949,889
POWER Power Cement Limited 4.49 4.56 4.49 4.50 0.01 31,000
THCCL Thatta Cement Company Limited 10.70 10.98 10.70 10.86 0.03 143,000
CHEMICAL (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 5.04 5.25 4.99 5.07 0.02 740,000
ARPL Archroma Pakistan Limited 424.10 424.50 424.10 424.50 -0.65 250
BERG Berger Paints Pakistan Limited 60.80 60.80 60.80 60.80 -0.70 500
BIFO Biafo Industries Limited 57.45 57.45 56.95 56.95 0.45 1,000
BUXL Buxly Paints Limited 77.00 77.00 77.00 77.00 -1.00 2,000
COLG Colgate Palmolive (Pakistan) Limited 1,352.40 1,352.40 1,338.10 1,344.25 -8.15 1,300
DOL Descon Oxychem Limited 25.09 26.82 25.09 26.73 1.78 551,500
DYNO Dynea Pakistan Limited 110.02 120.00 110.00 117.19 2.78 24,000
EPCL Engro Polymer and Chemicals Limited 46.45 46.90 46.45 46.56 0.25 207,287
GCIL Ghani Chemical Industries Limited 10.15 10.44 10.10 10.21 -0.01 128,500
GGL Ghani Global Holdings Limited 10.86 10.93 10.65 10.74 0.00 694,747
LOTCHEM Lotte Chemical Pakistan Limited 25.03 25.11 24.94 24.99 -0.04 170,760
LCI Lucky Core Industries Limited 525.00 545.00 520.00 533.93 8.38 1,739
NICL Nimir Industrial Chemicals Limited 61.50 62.45 61.50 62.45 3.57 2,000
NRSL Nimir Resins Limited 13.35 13.60 13.00 13.60 0.29 116,500
PAKOXY Pakistan Oxygen Limited 151.01 154.00 151.01 154.00 3.17 500
SPL Sitara Peroxide Limited 14.15 14.15 14.00 14.05 0.08 25,000
WAHN Wah Noble Chemicals Limited 156.20 156.20 156.20 156.20 -12.65 500
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 4.30 4.30 4.30 4.30 0.00 500
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 61.25 61.80 61.25 61.80 0.30 1,500
AKBL Askari Bank Limited 16.03 16.03 15.94 15.97 -0.05 20,000
BAFL Bank Al-Falah Limited 29.99 29.99 29.40 29.57 -0.05 212,416
BAHL Bank Al-Habib Limited 42.06 42.25 41.57 41.70 -0.30 369,382
BOK Bank Of Khyber Limited 13.00 13.00 12.75 12.75 -0.08 1,000
BOP Bank Of Punjab Limited 4.05 4.08 4.02 4.04 -0.01 247,500
BIPL Bankislami Pakistan Limited 9.40 9.45 9.17 9.19 -0.19 625,000
FABL Faysal Bank Limited 21.89 22.15 21.61 21.84 0.11 600,866
HBL Habib Bank Limited 73.94 76.00 73.65 74.75 1.80 3,527,993
HMB Habib Metropolitan Bank Limited 29.60 29.70 29.51 29.57 -1.15 91,000
JSBL JS Bank Limited 4.05 4.05 4.05 4.05 -0.05 1,000
MCB MCB Bank Limited 113.85 115.95 113.80 115.56 1.54 99,294
MEBL Meezan Bank Limited 92.99 93.10 92.00 92.74 -0.01 518,723
NBP National Bank Of Pakistan 21.90 21.90 21.70 21.74 -0.07 82,000
SILK Silkbank Limited 0.89 0.89 0.84 0.85 -0.03 715,000
SNBL Soneri Bank Limited 8.95 9.00 8.85 9.00 -0.21 145,500
SCBPL Standard Chartered Bank Limited 19.75 19.75 19.75 19.75 0.05 500
SMBL Summit Bank Limited 1.99 1.99 1.91 1.95 -0.02 31,000
UBL United Bank Limited 107.20 107.30 106.10 106.71 -0.09 912,083
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGHA Agha Steel Indunstries Limited 11.46 12.20 11.29 11.43 -0.03 658,000
ASL Aisha Steel Mills Limited 6.76 6.96 6.76 6.83 0.07 144,336
ASTL Amreli Steels Ltd. 17.66 18.50 17.50 18.34 0.55 195,518
BECO Beco Steel Limited 8.55 8.55 8.50 8.50 0.18 11,500
BCL Bolan Casting Limited 36.50 36.50 34.00 34.17 -0.08 13,500
CSAP Crescent Steel & Allied Products Limited 28.99 28.99 28.99 28.99 0.89 500
DSL Dost Steels Limited 5.30 5.49 5.20 5.35 -0.01 422,500
INIL International Industries Limited 73.86 76.00 73.07 74.46 0.95 61,315
ISL International Steels Limited 43.00 43.84 42.11 42.78 0.05 42,580
ITTEFAQ Ittefaq Iron Industries Limited 5.56 5.56 5.54 5.55 0.00 5,500
KSBP K.S.B. Pumps Co. Limited 103.95 103.95 97.15 103.30 6.60 28,300
MUGHAL Mughal Iron and Steel Industries Limited 53.50 53.50 50.00 50.32 0.02 272,650
FERTILIZER (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ENGRO Engro Corporation Limited 282.99 284.00 281.35 282.15 -0.14 144,428
EFERT Engro Fertilizers Limited 81.93 82.47 81.80 81.99 0.43 425,887
FATIMA Fatima Fertilizer Company Limited 30.40 30.44 29.85 29.90 -0.12 20,873
FFBL Fauji Fertilizer Bin Qasim Limited 12.73 12.74 12.57 12.70 0.13 127,500
FFC Fauji Fertilizer Company Limited 99.00 99.94 98.80 99.77 0.96 243,918
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 9.25 9.30 9.20 9.25 -0.01 157,973
PREMA At-Tahur Limited 15.51 15.60 15.50 15.60 0.06 6,000
BNL Bunny's Limited 16.99 17.50 16.99 17.00 0.30 225,000
CLOV Clover Pakistan Limited 14.99 14.99 14.99 14.99 -0.21 1,000
FFL Fauji Foods Limited 5.80 5.80 5.56 5.61 -0.04 459,818
FCEPL Frieslandcampins Engro Foods Limited 57.99 57.99 57.50 57.50 0.00 1,067
MFFL Mitchells Fruit Farms Limited 88.10 88.10 87.10 87.90 -0.95 8,000
MUREB Murree Brewery Company Limited 339.00 348.85 339.00 348.85 -1.15 200
NATF National Foods Limited 97.97 97.97 97.00 97.49 0.43 4,800
NESTLE Nestle Pakistan Limited 5,300.00 5,300.00 5,200.10 5,233.70 78.65 60
QUICE Quice Food Limited 3.80 3.80 3.61 3.61 -0.13 1,000
RMPL Rafhan Maize Products Limited 7,550.00 8,088.99 7,550.00 8,088.99 531.49 40
SHEZ Shezan International Limited 110.00 110.00 108.00 108.11 -2.02 2,100
SCL Shield Corporation Limited 283.11 283.11 283.11 283.11 19.75 100
TOMCL The Organic Meat Company Limited 19.21 19.42 19.21 19.30 0.00 24,000
TREET Treet Corporation Limited 17.20 17.29 17.04 17.15 0.04 485,000
UPFL Unilever Pakistan Foods Limited 18,005.00 18,500.00 18,000.00 18,500.00 575.00 300
UNITY Unity Foods Limited 13.50 13.65 13.40 13.47 -0.03 1,315,497
ZIL ZIL Limited 255.00 255.00 255.00 255.00 -2.50 900
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 11.35 11.35 10.98 11.04 -0.07 456,000
GHGL Ghani Glass Limited 36.85 36.85 35.86 36.50 0.20 158,500
GGGL Ghani Global Glass Limited 6.60 6.89 6.57 6.65 0.08 166,500
GVGL Ghani Value Glass Limited 59.00 62.00 58.85 61.09 1.22 17,000
STCL Shabbir Tiles and Ceramics Limited 8.61 8.86 8.55 8.59 -0.02 46,500
TGL Tariq Glass Industries Limited 68.45 72.11 68.15 71.08 2.95 315,274
INSURANCE (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 26.85 27.20 26.85 27.19 0.14 22,500
AGIC Askari General Inusrance Company Limited 17.90 17.90 17.70 17.71 -0.20 24,000
ATIL Atlas Insurance Limited 55.01 55.01 54.06 54.08 -2.00 51,500
CENI Century Insurance Company Limited 17.40 17.40 17.40 17.40 -0.05 500
CSIL Crescent Star Insurance Company Limited 1.28 1.28 1.26 1.27 -0.09 13,500
CYAN Cyan Limited 17.10 17.10 17.03 17.07 -0.33 1,000
EFUL EFU Life Assurance Limited 190.01 190.01 190.00 190.00 -0.08 700
IGIHL IGI Holdings Limited 89.90 89.90 89.90 89.90 0.00 100
JGICL Jubilee General Insurance Company Limited 27.95 28.00 27.80 27.81 -0.19 26,000
JLICL Jubilee Life Insurance Company Limited 112.99 114.00 112.00 112.00 1.60 2,100
PKGI Pakistan General Insurance Company Limited 3.70 4.39 3.70 3.80 0.00 2,000
PAKRI Pakistan Reinsurance Company Limited 7.60 7.68 7.36 7.39 -0.21 471,000
PIL PICIC Insurance Limited 0.67 0.69 0.55 0.59 -0.08 137,000
PINL Premier Insurance Limited 6.87 6.87 6.87 6.87 -0.49 500
RICL Reliance Insurance Company Limited 5.79 5.79 5.79 5.79 0.53 500
TPLI TPL Insurance Limited 19.67 20.35 19.66 20.30 0.04 27,500
UNIC United Insurance Company of Pakistan Limited 8.89 8.90 8.89 8.90 0.05 19,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
DEL Dawood Equities Limited 4.12 4.12 4.12 4.12 0.21 500
DAWH Dawood Hercules Corporation Limited 92.10 95.00 92.00 93.50 1.50 27,000
DLL Dawood Lawrancepur Limited 219.99 219.99 219.99 219.99 0.00 100
ESBL Escorts Investment Bank Limited 3.35 3.48 3.21 3.25 -0.23 10,000
FCSC First Capital Securites Corporation Limited 1.22 1.22 1.13 1.13 0.00 19,500
FDIBL First Dawood Investment Bank Limited 1.70 1.70 1.68 1.68 -0.06 15,000
FNEL First National Equities Limited 3.76 3.92 3.73 3.88 0.13 51,000
IML Imperial Mills Limited 12.00 12.00 12.00 12.00 -0.01 5,000
ICIBL Invest Capital Investment Bank Limited 1.10 1.10 1.08 1.09 0.03 30,500
JSCL Jahangir Siddiqui Company Limited 10.20 10.34 10.15 10.29 0.10 25,000
NEXT Next Capital Limited 5.23 5.23 5.23 5.23 -0.07 500
OLPL Orix Leasing Pakistan Limited 19.50 19.63 19.00 19.01 -0.49 203,000
PSX Pakistan Stock Exchange Limited 8.00 8.10 8.00 8.01 0.01 78,500
PASL Pervez Ahmed Consultancy Services Limited 0.68 0.68 0.64 0.64 -0.01 35,000
LEATHER & TANNERIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,879.00 1,879.00 1,879.00 1,879.00 129.00 20
LEUL Leather Up Industries Limited 12.75 12.75 11.80 11.80 0.00 1,000
SGF Service GlobalFootwear Limited 27.44 27.73 27.00 27.17 0.17 60,000
SRVI Service Industries Limited 224.95 226.00 223.00 223.00 -2.00 14,500
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDHL AKD Hospitality Limited 127.43 127.43 127.43 127.43 0.00 200
ECOP Ecopack Limited 16.00 16.00 15.75 16.00 0.00 4,500
GAMON Gammon Pakistan Limited 5.01 5.20 5.01 5.20 -0.29 2,500
MACFL Macpac Films Limited 15.80 15.80 15.80 15.80 -0.21 1,000
META MetaTech Health Limited 6.06 6.06 6.02 6.06 -0.06 10,000
PABC Pakistan Aluminium Beverage Cans Limited 39.50 40.00 39.00 39.79 0.25 82,000
PSEL Pakistan Services Limited 1,017.00 1,017.00 1,017.00 1,017.00 -82.00 50
SHFA Shifa International Hospitals Limited 109.31 111.00 109.01 111.00 0.00 454,800
STPL Siddiqsons Tin Plate Limited 6.38 6.38 6.20 6.36 0.10 49,000
SPEL Synthetic Products Enterprises Limited 11.64 11.70 11.50 11.52 0.03 32,000
TRIPF Tri-Pack Films Limited 125.10 129.00 125.10 128.62 4.12 151,900
UBDL United Brands Limited 11.50 11.50 11.50 11.50 -0.50 500
MODARABAS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 11.05 11.05 11.05 11.05 -0.46 500
FHAM First Habib Modarba Limited 7.10 7.10 7.10 7.10 0.10 500
FPRM First Paramount Modaraba 4.11 4.11 4.10 4.10 -0.20 3,000
PMI First Prudential Modarba 1.50 1.72 1.50 1.60 0.11 27,000
FTMM First Treet Manufacturing Modarba 7.00 7.00 7.00 7.00 0.15 1,000
FUDLM First UDL Modarba 5.20 5.20 4.91 5.20 0.29 3,000
KASBM KASB Modaraba 1.20 1.36 1.04 1.09 -0.06 26,000
MODAM Modaraba Al - Mali 3.84 3.84 3.72 3.73 -0.10 10,500
SINDM Sindh Modaraba 7.00 7.00 7.00 7.00 0.00 500
TRSM Trust Modarba 1.30 1.50 1.30 1.50 -0.05 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 1,519.00 1,553.30 1,505.00 1,514.75 2.97 47,453
OGDC Oil and Gas Development Company Limited 84.81 85.48 84.40 84.51 -0.30 1,064,294
POL Pakistan Oilfields Limited 391.40 394.98 390.56 393.38 2.68 36,911
PPL Pakistan Petroleum Limited 64.29 65.00 63.50 63.71 -0.37 1,264,561
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 292.50 294.35 292.00 293.42 1.03 3,793
HASCOL Hascol Petroleum Limited 5.83 5.93 5.77 5.80 -0.02 515,000
HTL Hi-Tech Lubricants Limited 25.50 25.80 23.71 23.91 -1.28 1,070,000
OBOY Oilboy Engergy Limited 6.00 6.30 6.00 6.15 0.09 60,000
PSO Pakistan State Oil Company Limited 115.40 115.95 114.62 115.45 0.77 270,751
SHEL Shell Pakistan Limited 77.50 81.00 77.50 79.20 0.74 159,800
SNGP Sui Northern Gas Pipelines Limited 39.90 39.90 39.30 39.44 0.00 364,956
SSGC Sui Southern Gas Company Limited 10.14 10.17 9.95 10.03 -0.05 1,020,621
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 42.51 42.51 41.77 41.89 -0.26 14,000
CPPL Cherat Packaging Limited. 83.05 85.00 83.05 85.00 -2.00 2,000
MERIT Merit Packaging Limited 8.10 8.10 7.90 7.90 -0.10 6,000
PKGS Packages Limited 340.01 340.05 339.00 339.70 0.20 3,500
PPP Pakistan Paper Prouducts Limited 39.10 40.00 39.10 40.00 -2.00 6,000
RPL Roshan Packages Limited 11.45 11.70 11.11 11.33 0.03 66,500
SEPL Security Paper Limited 90.20 90.20 90.00 90.00 -1.04 5,000
PHARMACEUTICALS (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 392.15 393.00 391.50 392.98 -2.02 1,500
AGP AGP Limited 55.53 56.73 55.50 56.11 0.58 64,782
CPHL Citi Pharma Ltd. 25.65 26.80 25.50 26.49 0.84 313,877
FEROZ Ferozsons Laboratories Limited 138.07 140.00 137.15 138.37 -1.71 18,800
GLAXO GlaxoSmithKline (Pakistan) Limited 78.05 79.40 78.00 78.25 0.20 1,000
HALEON Haleon Pakistan Limited 134.90 139.70 134.90 136.01 4.01 171,400
HINOON Highnoon Laboratories Limited 470.00 475.00 460.00 471.25 3.30 1,742,600
SAPL Sanofi-Aventis Pakistan Limited 667.00 720.00 666.47 720.00 -0.50 240
SEARL The Searle Company Limited 53.42 53.79 52.77 53.24 0.68 1,415,931
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 24.20 24.50 24.01 24.37 0.20 51,500
HUBC Hub Power Company Limited 67.40 67.43 66.83 67.19 -0.11 851,871
KEL K-Electric Limited 2.10 2.11 2.07 2.08 -0.02 3,769,542
KOHE Kohinoor Energy Limited 30.99 31.00 30.95 30.95 0.05 30,000
KAPCO Kot Addu Power Company Limited 24.10 24.25 24.10 24.16 -0.02 500,606
LPL Lalpir Power Limited 15.80 15.81 15.75 15.79 -0.06 157,000
NCPL Nishat Chunian Power Limited 14.11 14.20 14.00 14.10 0.00 248,500
NPL Nishat Power Limited 16.85 17.85 16.85 17.29 0.28 202,249
PKGP PAKGEN Power Limited 30.10 31.00 30.00 30.00 -0.01 11,000
SGPL S.G. Power Limited 6.23 6.40 6.23 6.30 0.23 11,500
SPWL Saif Power Limited 19.60 19.60 19.20 19.24 -0.34 103,500
TSPL Tri-Star Power Limited 13.30 13.80 13.00 13.28 0.28 127,500
PROPERTY (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
JVDC Javedan Corporation Limited 44.00 45.00 44.00 44.05 -2.95 38,500
PACE Pace (Pakistan) Limited 2.39 2.48 2.36 2.40 0.04 207,000
TPLP TPL Properties Limited 14.50 14.69 14.41 14.56 0.06 1,115,956
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 13.65 13.75 13.61 13.70 0.05 181,000
GRR Globe Residency Reit 9.80 9.80 9.80 9.80 0.00 500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 166.25 169.05 166.25 168.01 2.27 224,927
CNERGY Cnergyico PK Limited 3.55 3.60 3.55 3.59 0.03 780,213
NRL National Refinery Limited 150.10 151.38 146.02 150.15 0.87 91,918
PRL Pakistan Refinery Limited 12.56 12.68 12.51 12.63 0.15 345,598
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 5.80 5.80 5.80 5.80 0.02 500
CHAS Chashma Sugar Mills Limited. 62.01 62.01 62.01 62.01 -0.99 500
FRSM Faran Sugar Mills Limited 55.00 55.00 55.00 55.00 -0.91 500
HABSM Habib Sugar Mills Limited 30.50 31.50 30.50 31.50 0.00 1,500
JSML Jauharabad Sugar Mills Limited 13.00 13.00 13.00 13.00 0.00 7,000
KPUS Khairpur Sugar Mills Limited 62.90 62.90 62.90 62.90 4.36 500
MRNS Mehran Sugar Mills Limited 38.00 40.00 35.00 37.82 0.04 489,000
MIRKS Mirpurkhas Sugar Mills Limited 130.00 130.00 130.00 130.00 -0.50 500
SKRS Sakrand Sugar Mills Limited 10.44 10.44 10.00 10.22 -0.03 17,500
SHSML Shahmurad Sugar Mills Limited 158.99 158.99 157.00 157.00 -1.00 600
SHJS Shahtaj Sugar Mills Limited 52.90 52.90 52.90 52.90 2.70 500
TSML Tandlianwala Sugar Mills Limited 96.65 96.65 96.65 96.65 6.66 500
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 285.00 285.00 285.00 285.00 19.88 200
IMAGE Image Pakistan Limited 9.89 9.98 9.70 9.80 -0.09 315,000
RUPL Rupali Polyester Limited 19.60 19.60 19.60 19.60 0.00 500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AIRLINK Air Link Communication Limited 19.99 20.00 19.34 19.58 -0.14 151,000
AVN Avanceon Limited 65.45 65.70 65.30 65.38 0.06 306,935
HUMNL Hum Network Limited 5.55 5.60 5.48 5.50 -0.01 1,035,000
MDTL Media Times Limited 1.90 1.98 1.88 1.98 0.11 9,500
NETSOL NetSol Technologies Limited 74.79 75.30 74.40 74.93 0.42 89,155
OCTOPUS Octopus Digital Limited 52.66 53.39 52.50 52.73 0.03 52,000
PTC Pakistan Telecommunication Company Limited 5.69 5.73 5.60 5.61 -0.01 186,500
GEMSPNL Supernet Limited 10.90 10.90 10.90 10.90 -1.00 500
SYS Systems Limited 468.00 469.00 464.15 465.91 -1.26 90,317
TELE Telecard Limited 7.35 8.29 7.31 8.15 0.86 23,781,500
TPL TPL Corp Limited 6.25 6.34 6.15 6.26 0.01 566,000
TRG TRG Pakistan Limited 108.00 108.48 107.25 107.91 0.13 1,360,924
WTL WorldCall Telecom Limited 1.22 1.22 1.18 1.20 0.00 4,170,588
TEXTILE COMPOSITE (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 54.75 54.75 54.75 54.75 1.10 500
ANL Azgard Nine Limited 7.04 7.07 6.96 7.00 -0.04 256,552
BTL Blessed Textile Mills Limited 342.25 342.25 342.25 342.25 -27.74 2,900
CRTM Crescent Textile Mills Limited 11.66 11.66 11.66 11.66 -0.34 500
FASM Faisal Spinning Mills Limited 345.00 345.00 345.00 345.00 -5.00 800
GATM Gul Ahmed Textile Mills Limited 20.69 20.69 19.85 19.96 -0.02 41,001
ILP Interloop Limited 48.89 48.95 47.50 48.00 -0.01 14,583
KOIL Kohinoor Industries Limited 7.60 7.60 6.80 7.05 0.35 95,000
MSOT Masood Textile Mills Limited 35.55 35.55 35.55 35.55 -2.80 500
NCL Nishat Chunian Limited 20.52 20.96 20.52 20.86 0.13 46,531
NML Nishat Mills Limited 53.65 53.70 52.80 53.42 0.32 39,305
QUET Quetta Textile Mills Limited 14.30 14.30 14.16 14.16 -1.14 19,000
SFL Sapphire Fibers Limited 1,050.00 1,100.00 1,050.00 1,100.00 32.63 240
SAPT Sapphire Textile Mills Limited 1,100.00 1,100.00 1,100.00 1,100.00 0.90 300
SURC Suraj Cotton Mills Limited 101.00 101.00 101.00 101.00 -8.00 300
TOWL Towellers Limited 219.00 222.00 211.11 219.17 -0.84 1,800
TEXTILE SPINNING (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
CWSM Chakwal Spinning Mills Limited 1.15 1.25 1.15 1.16 -0.04 8,000
CTM Colony Textile Mills Limited 2.33 2.33 2.33 2.33 -0.07 3,000
DSIL D.S. Industires Limited 2.22 2.33 2.00 2.02 -0.21 205,500
DATM Data Textile Limited 3.06 3.15 3.02 3.02 -0.15 51,500
DFSM Dewan Farooque Spinning Mills Limited 2.71 2.75 2.70 2.72 -0.05 123,000
ELSM Ellcot Spinning Mills Limited 101.75 109.99 101.75 109.99 0.00 200
HIRAT Hira Textile Mills Limited 1.59 1.60 1.56 1.59 0.00 41,000
IDYM Indus Dyeing Manufacturing Company Limited 125.00 125.00 118.21 118.90 -7.10 5,200
JATM J.A. Textile Mills Limited 35.70 35.70 35.70 35.70 2.25 500
JKSM J.K. Spinning Mills Limited 46.17 46.17 40.30 40.30 -2.65 3,500
JDMT Janana-de-Malucho Textile Mills Limited 38.45 38.45 38.45 38.45 -2.35 500
KOSM Kohinoor Spinning Mills Limited 2.58 2.70 2.58 2.65 0.11 478,000
MQTM Maqbool Textile Mills Limited 94.00 94.00 93.99 93.99 1.49 1,500
NAGC Nagina Cotton Mills Limited 60.19 60.19 60.19 60.19 4.19 500
PRET Premium Textile Mills Limited 462.25 462.25 406.10 422.40 -7.60 500
RCML Reliance Cotton Spinning Mills Limited 640.00 640.00 640.00 640.00 -20.00 50
SUTM Sunrays Textile Mills Limited 101.10 101.10 94.11 95.24 -6.31 900
TEXTILE WEAVING (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
STJT Shahtaj Textile Mills Limited 96.90 96.90 96.90 96.90 6.41 500
YOUW Yousuf Weaving Mills Limited 3.58 3.58 3.32 3.37 -0.08 122,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 380.00 380.00 380.00 380.00 15.00 200
PAKT Pakistan Tobacco Company Limited 622.20 704.00 622.20 700.59 45.49 52,800
TRANSPORT (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CLVL Cordoba Logistics & Ventures Limited 6.11 6.27 6.00 6.27 0.07 4,000
PIAA Pakistan International Airlines Corporation 3.60 3.60 3.40 3.43 -0.01 160,000
PIBTL Pakistan International Bulk Terminal Limited 3.88 3.95 3.83 3.92 0.04 585,000
PICT Pakistan International Container Terminal Limited 161.50 162.00 160.02 161.45 -1.03 4,900
PNSC Pakistan National Shipping Corporation Limited 100.11 101.00 98.00 98.17 -1.93 33,100
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 20.51 21.20 20.51 21.20 0.00 1,000
FUTURE CONTRACTS (Number of traded companies in sector: 149)
Symbol Company Name Open High Low Close Change Volume
TPL-MAR   6.20 6.35 6.10 6.26 0.16 694,000
GGL-MAR   10.76 10.93 10.70 10.81 0.06 667,000
NPL-MARB   17.70 17.90 17.14 17.61 0.28 121,500
ASC-MAR   9.25 9.25 9.25 9.25 -0.05 1,312,000
PTC-MAR   5.70 5.79 5.63 5.63 -0.05 1,804,000
BOP-MARB   4.07 4.12 4.05 4.10 0.01 67,500
SYS-APR   471.00 471.50 468.50 470.76 -0.24 15,000
EPCL-APR   46.99 46.99 46.99 46.99 1.00 500
MCB-MARB   122.39 122.39 107.00 114.73 -1.21 400,000
NCPL-APR   14.44 14.44 14.30 14.35 -0.05 387,000
PAKRI-APR   7.76 7.80 7.50 7.56 7.56 43,000
CPHL-MAR   25.90 26.51 25.90 26.44 1.04 3,500
TREET-APR   17.40 17.54 17.20 17.47 0.07 47,500
FFBL-APR   13.40 13.40 12.82 12.88 0.09 556,500
INIL-APR   74.45 75.91 74.45 75.43 0.89 92,000
MUGHAL-APR   51.25 52.21 50.75 51.51 0.48 81,000
TGL-APR   70.17 72.55 69.12 72.09 3.00 1,004,000
FABL-APRB   22.10 22.10 22.10 22.10 0.09 20,000
WAVES-APR   7.86 7.86 7.50 7.62 -0.20 396,000
GATM-MAR   19.85 19.92 19.85 19.90 -0.58 9,500
HUBC-APRB   68.28 68.28 68.20 68.20 -0.60 40,000
PIAA-MAR   3.46 3.46 3.46 3.46 -0.02 1,000
ANL-MAR   7.05 7.07 7.00 7.02 -0.05 90,000
PSMC-MAR   108.75 109.02 107.02 108.38 -0.23 19,500
SSGC-MAR   10.09 10.12 10.00 10.02 -0.07 2,245,000
FFL-MAR   5.70 5.70 5.56 5.64 -0.03 2,852,000
PABC-MAR   36.80 42.60 36.80 39.00 39.00 2,001,500
POWER-MAR   4.40 4.40 4.40 4.40 -0.06 2,000
AVN-APR   66.95 66.95 66.09 66.30 -0.02 179,000
TPL-APR   6.31 6.39 5.45 6.20 -4.05 631,500
FCCL-MAR   10.92 11.94 10.92 11.89 0.15 1,507,000
GGL-APR   11.84 11.84 10.88 10.95 0.10 543,000
KOHC-MAR   143.00 143.00 142.00 142.90 1.35 44,500
NPL-APRB   17.30 18.30 17.30 18.08 -0.59 48,000
ASC-APR   9.38 9.40 9.38 9.40 -1.00 1,337,000
PTC-APR   5.72 5.76 5.72 5.73 -0.03 1,801,500
BOP-APRB   4.10 4.10 4.10 4.10 -0.05 10,000
BAHL-MARB   41.90 42.94 40.15 41.54 -0.96 1,005,000
NETSOL-MAR   74.78 75.45 74.60 75.05 0.36 338,500
PIAA-APR   3.50 3.50 3.50 3.50 -0.27 26,500
ANL-APR   7.17 7.18 7.05 7.16 -0.04 77,000
PSMC-APR   110.00 110.00 108.11 109.02 -0.23 22,500
FFL-APR   5.76 5.76 5.68 5.69 -0.06 2,618,000
LOTCHEM-MAR   25.10 25.15 24.91 25.07 0.01 96,000
CHCC-MAR   112.00 115.40 111.10 112.45 0.57 143,000
SSGC-APR   10.15 10.28 10.15 10.16 -0.01 1,697,500
FCCL-APR   11.22 12.10 11.22 12.05 0.18 1,221,500
WTL-MAR   1.20 1.20 1.19 1.20 0.00 11,889,500
KOHC-APR   146.00 146.00 145.00 145.71 -20.29 42,500
MLCF-MAR   25.21 25.67 25.00 25.55 0.58 2,125,000
ENGRO-MARB   283.00 283.00 283.00 283.00 -0.30 500
UBL-APRB   107.49 107.49 107.49 107.49 -34.01 500
NCL-MAR   20.80 21.00 20.75 20.82 0.07 17,500
BAHL-APRB   41.00 42.95 41.00 41.00 -2.50 5,000
DGKC-MAR   42.10 43.00 41.80 42.70 0.69 1,878,500
TPLP-MAR   14.52 14.62 14.40 14.55 0.03 911,000
GHNI-MAR   89.00 89.00 88.10 88.71 -0.27 114,000
MTL-MARB   471.00 538.00 471.00 504.50 -3.50 82,000
ASTL-MAR   17.60 18.39 17.54 18.07 0.27 56,500
SNGP-MAR   39.70 39.70 39.45 39.60 0.07 481,500
TELE-MAR   7.35 8.31 7.35 8.17 0.86 6,715,500
KAPCO-MARB   24.22 24.22 24.22 24.22 0.00 1,500
MEBL-MARB   93.00 93.00 92.45 92.57 -0.19 356,000
NETSOL-APR   76.00 76.40 75.55 76.15 0.43 191,500
SHEL-MAR   76.00 79.99 76.00 79.85 0.43 33,000
TRG-MAR   108.01 108.51 107.01 108.15 0.21 16,368,000
ISL-MAR   43.00 43.50 42.75 43.00 -0.06 9,000
LOTCHEM-APRB   23.50 23.60 23.35 23.36 -0.24 15,000
POL-MARB   392.01 393.00 392.01 393.00 2.98 24,500
ATRL-MAR   169.00 169.56 167.15 168.73 2.20 251,500
CHCC-APR   113.00 113.85 112.25 113.42 0.42 242,500
WTL-APR   1.59 1.59 1.21 1.22 -0.01 15,644,500
GGGL-MAR   6.69 6.70 6.68 6.69 0.06 51,500
HUMNL-MAR   5.55 5.60 5.45 5.50 -0.02 464,000
MLCF-APR   25.20 25.90 25.20 25.76 0.51 1,477,500
NML-MAR   53.11 53.72 53.11 53.58 0.03 9,500
SILK-MAR   1.45 1.50 0.86 0.86 -0.29 18,500
ENGRO-APRB   284.50 284.50 284.50 284.50 -0.51 2,000
FLYNG-MAR   5.98 6.05 5.90 6.00 0.05 532,500
HBL-MARB   75.00 75.40 74.25 74.49 1.28 16,500
NCL-APR   21.25 21.25 21.10 21.10 0.08 19,500
PAEL-MAR   10.99 11.02 10.65 10.70 -0.14 331,000
SEARL-MAR   53.30 53.74 52.25 53.33 0.55 472,500
CNERGY-MAR   3.57 3.61 3.57 3.60 0.02 15,075,000
DGKC-APR   43.29 44.80 42.35 43.24 0.60 1,397,000
TPLP-APR   14.70 14.85 14.64 14.73 0.00 198,500
GHNI-APR   89.70 90.00 89.10 89.78 -0.45 116,500
NRL-MAR   151.50 151.50 149.50 150.80 1.39 119,500
SNGP-APR   39.70 40.30 39.70 40.11 0.04 456,500
TELE-APR   7.60 8.43 7.50 8.26 0.83 6,094,000
KAPCO-APRB   24.61 24.61 24.51 24.53 -0.08 9,000
MEBL-APRB   94.00 94.00 93.45 93.45 -0.53 358,500
SHEL-APR   80.00 81.95 80.00 81.03 1.13 29,500
TRG-APR   108.50 110.49 108.50 109.82 0.14 15,420,000
FFC-MARB   104.80 104.80 96.00 99.75 -0.25 1,130,000
ISL-APR   43.63 43.63 43.30 43.34 -0.29 5,000
LOTCHEM-APR   25.00 25.00 25.00 25.00 -0.04 3,000
OGDC-MARB   85.05 85.40 84.57 84.73 -0.37 526,500
POL-APRB   392.00 396.50 392.00 396.13 2.63 24,500
ATRL-APR   170.00 172.00 169.40 170.71 2.12 388,500
HUMNL-APR   5.65 5.65 5.60 5.61 -0.04 110,500
NML-APR   54.53 54.54 53.75 54.30 0.32 9,500
PIBTL-MAR   3.90 3.99 3.85 3.99 0.06 10,034,000
APL-MARB   298.00 298.00 295.84 295.84 -2.41 1,000
PSO-MAR   115.01 116.10 114.75 115.81 0.72 537,000
FLYNG-APR   6.15 6.48 6.05 6.15 0.10 519,000
HBL-APRB   76.43 76.43 76.43 76.43 2.93 500
LUCK-MAR   404.50 405.50 401.00 401.21 -3.29 269,000
PAEL-APR   11.15 11.15 10.83 10.86 -0.08 419,500
PPL-MARB   64.46 65.25 63.60 63.75 -0.50 1,154,500
BAFL-MARB   29.50 29.50 29.45 29.50 -0.19 1,500
SEARL-APR   54.15 54.80 53.50 53.62 0.16 701,500
CNERGY-APR   3.62 3.66 3.61 3.63 0.02 15,255,500
NRL-APR   151.89 153.39 151.30 152.53 1.99 130,000
PIOC-MAR   68.95 69.00 67.90 68.78 0.88 1,910,500
ASL-MAR   6.92 6.92 6.84 6.89 0.03 36,000
EPCL-MAR   46.70 46.90 46.36 46.53 0.32 42,500
UNITY-MAR   13.62 13.67 13.44 13.48 -0.03 4,208,500
PRL-MAR   12.65 12.70 12.51 12.65 0.14 1,038,000
OGDC-APRB   86.49 86.50 85.60 85.82 -0.04 376,500
SPWL-MAR   19.74 19.74 19.69 19.72 -0.31 1,500
KEL-MAR   2.08 2.10 2.08 2.10 0.00 5,998,000
PIBTL-APR   3.95 4.10 3.93 4.04 -2.35 10,048,500
APL-APRB   300.49 300.49 300.49 300.49 2.26 500
PSO-APR   116.75 117.50 116.20 117.38 1.04 456,000
LUCK-APR   410.00 411.00 406.10 406.62 -3.36 260,500
NBP-MAR   21.85 21.96 21.85 21.85 -0.14 9,000
AGL-MAR   5.17 5.17 5.00 5.08 0.08 4,321,000
PPL-APRB   65.60 66.13 64.50 64.56 -0.49 768,000
PIOC-APR   68.35 69.80 68.20 69.44 1.19 1,522,000
SYS-MAR   469.00 469.00 465.50 467.24 -0.57 12,500
EPCL-APRB   45.00 45.09 45.00 45.00 0.50 4,000
UNITY-APR   13.80 13.99 13.60 13.67 -0.03 4,042,500
NCPL-MAR   14.26 14.49 14.26 14.34 0.01 369,000
PAKRI-MAR   7.65 7.65 7.40 7.40 -0.20 3,000
AIRLINK-MAR   18.35 21.20 18.35 19.73 -1.02 2,001,500
PRL-APR   12.85 12.96 12.70 12.79 0.14 884,500
TREET-MAR   17.25 17.25 17.05 17.23 0.03 80,000
FFBL-MAR   12.61 12.75 12.60 12.70 0.09 539,500
INIL-MAR   73.50 74.90 73.50 74.55 1.07 83,000
MUGHAL-MAR   53.40 53.40 50.40 50.54 0.06 49,000
TGL-MAR   69.05 72.00 68.15 71.25 2.70 1,009,500
FABL-MARB   22.00 22.00 22.00 22.00 0.11 5,000
WAVES-MAR   7.75 7.75 7.40 7.50 -0.20 452,500
HUBC-MARB   67.50 67.50 67.00 67.30 -0.01 125,500
KEL-APR   2.12 2.15 2.10 2.12 -0.01 6,073,000
BIPL-MARB   9.30 9.30 9.00 9.00 -0.40 6,000
NBP-APR   22.22 22.22 22.20 22.20 -1.05 8,500
AVN-MAR   65.80 65.90 65.42 65.54 0.00 272,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
MZNPETF   7.77 7.77 7.75 7.75 -0.05 11,000

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