ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Monday, August 15, 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 August 12, 2022.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 42,324.59 42,874.22 42,288.72 42,857.57 614.24 180,984,985
KSE-30 KSE-30 Index 16,006.74 16,226.40 15,983.57 16,215.64 243.97 108,466,992
KSE-ALL KSE All Share Index 29,175.55 29,491.03 29,165.18 29,475.52 369.01 373,158,747
KSE-MI30 KSE Meezan Index 69,321.07 70,333.68 69,212.00 70,255.46 1,153.43 116,172,838
KSE-MIALL KSE Islamic All Share Index 21,414.04 21,629.39 21,397.20 21,615.83 258.64 210,417,879
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 389.00 394.90 389.00 394.90 5.01 1,500
DFML Dewan Farooque Motors Limited 4.37 4.57 4.18 4.46 0.27 552,500
GHNL Ghandara Nissan Limited 59.40 63.48 59.40 63.48 4.42 1,298,500
GHNI Ghandhara Industries Limited 155.10 165.50 155.05 163.71 6.96 1,061,200
HINO HinoPak Motors Limited 287.00 290.00 285.00 289.99 4.49 900
HCAR Honda Atlas Cars (Pakistan) Limited 184.48 198.00 182.11 193.98 9.55 455,718
INDU Indus Motor Company Limited 1,052.00 1,070.00 1,052.00 1,063.79 9.77 2,203
MTL Millat Tractors Limited 854.00 888.00 853.00 885.03 29.20 53,568
PSMC Pak Suzuki Motor Company Limited 198.31 200.00 195.00 198.56 0.25 265,390
SAZEW Sazgar Engineering Works Limited 65.00 69.00 64.51 68.61 4.04 553,500
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 132.99 138.00 130.01 136.50 6.49 1,000
ATBA Atlas Battery Limited 167.99 172.92 165.00 170.58 4.83 38,000
BWHL Baluchistan Wheels Limited 78.58 78.58 78.58 78.58 5.48 1,000
EXIDE Exide Pakistan Limited 262.01 278.99 260.00 268.80 6.79 8,700
GTYR General Tyre and Rubber Co. of Pakistan Limited 35.69 36.60 35.50 36.35 0.82 308,000
LOADS Loads Limited 10.43 10.72 10.43 10.52 -0.09 769,500
PTL Panther Tyres Ltd. 33.70 33.95 33.20 33.44 0.29 158,500
THALL Thal Limited 279.00 286.50 279.00 285.11 5.63 7,200
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 28.40 28.40 27.49 27.49 1.01 5,000
JOPP Johnson and Phillips (Pakistan) Limited 37.00 39.82 37.00 39.82 2.77 3,500
PAEL Pak Elektron Limited 16.45 16.75 16.33 16.65 0.22 3,867,500
PCAL Pakistan Cables Limited 158.50 167.28 157.55 167.28 11.67 166,000
SIEM Siemens Pakistan Engineering Co. Limited 720.00 749.00 720.00 732.00 -12.67 1,300
WAVES Waves Singer Pakistan Limited 13.80 14.00 13.50 13.87 0.28 7,397,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 75.55 76.00 75.27 75.88 0.89 70,500
BWCL Bestway Cement Limited 125.99 127.00 122.22 125.03 -0.97 2,600
CHCC Cherat Cement Company Limited 97.06 99.25 96.50 99.07 2.07 341,515
DGKC D.G. Khan Cement Company Limited 59.40 61.00 59.21 60.80 1.29 1,621,960
DCL Dewan Cement Limited 5.77 5.98 5.77 5.87 0.10 293,000
FCCL Fauji Cement Company Limited 14.55 14.99 14.45 14.83 0.29 4,008,500
FECTC Fecto Cement Limited 26.00 26.00 25.01 25.01 -0.99 4,000
FLYNG Flying Cement Company Limited 7.00 7.28 6.91 7.13 0.10 3,367,500
GWLC Gharibwal Cement Limited 20.00 20.19 19.99 20.00 0.20 29,000
KOHC Kohat Cement Limited 143.00 145.00 140.00 142.87 -0.37 125,400
LUCK Lucky Cement Limited 464.00 465.00 460.00 463.30 -1.19 504,503
MLCF Maple Leaf Cement Factory Limited 28.26 28.60 28.01 28.37 0.07 1,772,773
PIOC Pioneer Cement Limited 64.33 65.48 63.75 64.68 0.37 789,498
POWER Power Cement Limited 5.21 5.35 5.20 5.32 0.11 394,000
POWERPS Power Cement PREF 6.60 6.60 6.60 6.60 0.20 500
SMCPL Safe Mix Concrete Limited 11.89 11.89 11.50 11.50 -0.24 8,500
THCCL Thatta Cement Company Limited 14.56 15.00 14.56 14.73 0.15 103,500
CHEMICAL (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.34 8.50 8.23 8.29 -0.03 1,305,500
ARPL Archroma Pakistan Limited 554.99 560.00 548.00 560.00 5.00 1,550
BAPL Bawany Air Product Limited 9.01 9.01 9.01 9.01 -0.14 500
BERG Berger Paints Pakistan Limited 81.00 81.49 80.35 80.85 0.09 29,500
BIFO Biafo Industries Limited 76.00 77.00 75.50 75.50 -1.50 2,000
BUXL Buxly Paints Limited 106.52 108.90 106.25 108.04 1.53 18,000
COLG Colgate Palmolive (Pakistan) Limited 2,400.00 2,420.00 2,399.99 2,400.00 20.00 340
DAAG Data Agro Limited 18.13 21.07 18.13 18.27 -1.33 30,500
DOL Descon Oxychem Limited 19.20 20.34 19.20 20.34 1.41 1,068,000
DYNO Dynea Pakistan Limited 186.45 194.34 186.00 194.11 10.01 6,500
EPCL Engro Polymer and Chemicals Limited 68.36 68.36 67.25 67.49 -0.05 2,092,521
GTECH G3 Technologies Limited 8.30 8.49 8.25 8.36 0.07 2,173,500
GGL Ghani Global Holdings Limited 17.27 17.70 17.16 17.58 0.31 6,305,499
ICI I.C.I. Pakistan Limited 754.00 755.99 742.16 745.38 -9.31 9,300
ICL Ittehad Chemical Limited 28.15 30.61 27.77 30.55 2.07 392,500
LPGL Leiner Pak Gelatine Limited 17.47 17.47 17.47 17.47 0.00 1,000
LOTCHEM Lotte Chemical Pakistan Limited 32.90 35.24 32.90 35.13 2.34 20,714,916
NICL Nimir Industrial Chemicals Limited 88.75 89.60 85.00 89.60 4.60 8,500
NRSL Nimir Resins Limited 15.10 16.09 14.97 16.09 1.12 1,317,500
PAKOXY Pakistan Oxygen Limited 123.00 123.90 120.10 122.10 1.78 3,700
SITC Sitara Chemical Industries Limited 320.00 320.00 318.00 318.01 -1.99 26,500
SPL Sitara Peroxide Limited 16.20 16.75 16.15 16.49 0.64 320,500
WAHN Wah Noble Chemicals Limited 181.00 190.98 181.00 190.49 9.24 3,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 5.55 5.55 5.55 5.55 -0.10 7,500
HIFA HBL Investment Fund 2.10 2.12 2.10 2.10 -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 69.00 69.99 67.50 69.85 1.31 15,000
AKBL Askari Bank Limited 17.59 18.00 17.50 17.73 0.24 68,000
BAFL Bank Al-Falah Limited 32.60 34.20 32.00 33.03 0.93 1,619,918
BAHL Bank Al-Habib Limited 57.50 58.90 57.50 58.01 0.43 507,461
BOP Bank Of Punjab Limited 5.58 5.75 5.51 5.74 0.22 2,816,500
BIPL Bankislami Pakistan Limited 11.00 11.23 11.00 11.14 -0.01 49,000
FABL Faysal Bank Limited 25.11 25.95 25.00 25.24 0.09 510,500
HBL Habib Bank Limited 88.98 91.17 86.40 90.93 2.84 580,206
HMB Habib Metropolitan Bank Limited 37.85 38.50 37.55 38.08 0.58 52,500
JSBL JS Bank Limited 3.89 3.95 3.80 3.83 -0.04 26,500
MCB MCB Bank Limited 132.70 132.70 129.80 129.95 -1.23 571,038
MEBL Meezan Bank Limited 128.79 132.00 128.15 131.25 3.19 2,562,412
NBP National Bank Of Pakistan 31.48 33.60 30.51 32.08 0.70 4,798,000
SBL Samba Bank Limited 8.30 8.30 8.30 8.30 -0.60 1,000
SILK Silkbank Limited 1.13 1.15 1.13 1.13 0.01 1,817,500
SNBL Soneri Bank Limited 9.10 9.16 9.10 9.16 -0.14 5,500
SCBPL Standard Chartered Bank Limited 22.24 22.49 21.51 22.31 0.46 49,000
SMBL Summit Bank Limited 2.06 2.10 2.04 2.09 0.05 660,000
UBL United Bank Limited 121.50 122.70 120.61 122.27 1.76 603,716
ENGINEERING (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AGHA Agha Steel Indunstries Limited 14.90 15.25 14.90 15.17 0.22 177,500
ASL Aisha Steel Mills Limited 11.00 11.24 10.92 11.13 0.09 1,063,354
ASLPS Aisha Steel Mills Limited (Preference Shares) 11.27 11.27 10.61 10.61 0.34 1,000
ASTL Amreli Steels Ltd. 27.79 27.99 27.00 27.33 -0.10 679,515
BECO Beco Steel Limited 14.60 15.70 14.60 15.43 0.43 250,500
BCL Bolan Casting Limited 61.50 64.50 61.50 62.62 0.60 356,500
CSAP Crescent Steel & Allied Products Limited 39.90 40.20 38.99 39.30 -0.22 198,000
DSL Dost Steels Limited 5.18 5.30 5.18 5.23 -0.06 1,114,000
HSPI Huffaz Seamless Pipe Industries Limited 10.15 10.20 10.11 10.11 0.11 2,500
INIL International Industries Limited 119.75 119.75 111.00 111.44 -0.51 285,084
ISL International Steels Limited 60.50 61.15 60.20 60.64 0.48 548,154
ITTEFAQ Ittefaq Iron Industries Limited 7.50 7.65 7.39 7.60 0.21 205,500
KSBP K.S.B. Pumps Co. Limited 120.00 120.00 117.00 119.25 2.75 10,000
MUGHAL Mughal Iron and Steel Industries Limited 66.82 67.50 65.50 66.09 -0.73 454,681
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 36.00 36.00 35.90 36.00 0.00 7,500
ENGRO Engro Corporation Limited 242.00 245.99 240.70 243.01 2.55 115,671
EFERT Engro Fertilizers Limited 79.00 79.88 78.40 79.47 0.94 959,333
FATIMA Fatima Fertilizer Company Limited 36.89 37.00 36.58 36.87 0.06 20,886
FFBL Fauji Fertilizer Bin Qasim Limited 20.69 20.95 20.56 20.84 0.24 883,500
FFC Fauji Fertilizer Company Limited 104.30 104.85 103.75 104.55 0.13 181,353
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 9.29 9.49 9.10 9.42 0.25 274,000
PREMA At-Tahur Limited 19.70 19.95 19.60 19.89 0.27 13,000
BNL Bunny's Limited 22.25 22.74 22.00 22.19 0.61 77,000
CLOV Clover Pakistan Limited 21.10 21.88 20.80 21.19 0.37 65,500
FFL Fauji Foods Limited 6.65 6.76 6.57 6.71 0.11 3,006,602
FCEPL Frieslandcampins Engro Foods Limited 75.89 77.99 74.00 76.56 2.00 174,970
GLPL Gillette Pakistan Limited 140.00 141.00 139.00 140.83 0.42 2,400
MFL Matco Foods Limited 30.00 31.95 29.93 31.22 1.29 205,500
MFFL Mitchells Fruit Farms Limited 109.28 110.75 108.21 108.97 -0.31 152,000
MUREB Murree Brewery Company Limited 414.50 415.00 414.50 414.75 4.75 500
NATF National Foods Limited 155.50 158.00 155.00 157.14 1.67 29,000
NESTLE Nestle Pakistan Limited 6,240.00 6,240.00 5,900.00 5,900.00 -200.00 80
QUICE Quice Food Limited 3.83 3.92 3.75 3.90 0.08 398,000
SCL Shield Corporation Limited 268.00 268.00 260.01 260.01 10.00 200
TOMCL The Organic Meat Company Limited 22.50 23.30 22.42 23.03 0.74 705,500
TREET Treet Corporation Limited 26.70 27.47 26.52 27.03 0.38 2,744,500
UNITY Unity Foods Limited 20.42 20.90 20.41 20.81 0.38 5,879,306
ZIL ZIL Limited 140.00 140.00 140.00 140.00 0.00 500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 10.25 10.56 10.15 10.24 0.00 2,300,500
FRCL Frontier Ceramics Limited 26.50 27.30 26.50 27.30 0.30 1,500
GHGL Ghani Glass Limited 40.62 41.28 40.62 40.82 0.17 29,500
GGGL Ghani Global Glass Limited 11.29 11.89 11.22 11.75 0.46 3,523,500
GVGL Ghani Value Glass Limited 66.25 66.75 66.00 66.67 0.67 4,000
STCL Shabbir Tiles and Ceramics Limited 14.71 15.30 14.61 15.05 0.34 403,000
TGL Tariq Glass Industries Limited 113.64 117.00 111.50 115.79 3.69 734,057
INSURANCE (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 31.99 34.21 31.99 33.36 1.53 90,500
ALIFE Adamjee Life Assurance Company Limited 22.61 24.72 22.60 24.39 1.39 53,000
AGIC Askari General Inusrance Company Limited 17.80 17.80 17.50 17.50 0.50 1,500
CENI Century Insurance Company Limited 21.00 21.00 21.00 21.00 0.80 500
CSIL Crescent Star Insurance Company Limited 1.99 2.13 1.92 2.09 0.16 247,500
CYAN Cyan Limited 32.65 34.00 32.50 33.50 0.77 31,500
EFUG EFU General Insurance Limited 104.00 104.00 104.00 104.00 1.00 1,800
IGIHL IGI Holdings Limited 107.99 107.99 104.50 106.45 1.95 2,400
IGIL IGI Life Insurance Company Limited 21.74 21.80 21.74 21.80 0.65 1,000
JGICL Jubilee General Insurance Company Limited 31.00 31.00 31.00 31.00 -0.65 5,000
JLICL Jubilee Life Insurance Company Limited 157.90 161.50 155.00 160.50 4.50 800
PKGI Pakistan General Insurance Company Limited 8.00 9.58 8.00 8.75 0.10 2,500
PAKRI Pakistan Reinsurance Company Limited 8.32 8.95 8.32 8.73 0.33 2,561,500
PIL PICIC Insurance Limited 1.09 1.10 0.90 0.95 -0.05 19,000
SHNI Shaheen Insurance Company Limited 3.55 3.70 3.24 3.24 0.04 5,000
TPLI TPL Insurance Limited 27.70 27.75 26.59 26.99 -0.61 19,500
UNIC United Insurance Company of Pakistan Limited 9.94 10.00 9.60 9.98 0.85 351,500
UVIC Universal Insurance Company Limited 4.59 4.99 4.59 4.99 0.41 12,000
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 4.90 4.91 4.85 4.91 0.01 10,500
AKDSL AKD Securities Limited 31.48 32.75 29.57 29.59 -2.37 71,500
AHL Arif Habib Limited 45.56 46.89 45.56 46.63 0.43 19,500
DEL Dawood Equities Limited 6.39 7.24 6.26 6.85 0.58 183,000
DAWH Dawood Hercules Corporation Limited 94.51 96.00 94.50 95.40 0.97 4,500
EFGH EFG Hermes Pakistan Limited 19.45 19.45 19.45 19.45 0.85 500
ESBL Escorts Investment Bank Limited 6.00 6.48 6.00 6.47 -0.01 3,000
FCSC First Capital Securites Corporation Limited 1.67 1.73 1.67 1.70 0.02 156,500
FCIBL First Credit & Invest Bank Limited 5.51 5.51 5.51 5.51 -0.69 500
FDIBL First Dawood Investment Bank Limited 2.16 2.36 2.14 2.29 0.14 271,000
FNEL First National Equities Limited 5.77 5.85 5.70 5.72 0.06 582,000
IML Imperial Mills Limited 11.69 11.90 11.69 11.90 0.21 32,000
ICIBL Invest Capital Investment Bank Limited 1.40 1.55 1.35 1.50 0.15 1,168,500
JSCLPSA Jahangir Sidd(PREF) 7.61 8.00 7.61 8.00 0.00 19,500
JSCL Jahangir Siddiqui Company Limited 14.30 14.70 14.11 14.39 0.08 1,613,500
JSGCL JS Global Capital Limited 94.75 94.75 92.00 92.00 -5.85 2,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 24.26 25.10 24.01 25.10 0.60 10,500
NEXT Next Capital Limited 7.07 7.50 6.80 7.35 -0.05 94,500
OLPL Orix Leasing Pakistan Limited 21.50 23.00 21.50 22.43 -0.05 27,500
PSX Pakistan Stock Exchange Limited 10.52 10.99 10.40 10.70 0.45 793,000
PASL Pervez Ahmed Consultancy Services Limited 0.87 0.96 0.83 0.91 0.07 2,111,000
LEASING COMPANIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SLL SME Leasing Limited 2.00 2.00 2.00 2.00 -0.49 500
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SGF Service GlobalFootwear Limited 40.65 40.70 40.00 40.50 -0.50 38,500
SRVI Service Industries Limited 302.00 304.00 302.00 302.98 4.07 1,200
MISCELLANEOUS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDHL AKD Hospitality Limited 163.24 163.24 163.24 163.24 0.00 100
AKGL Al-Khair Gadoon Limited 37.00 40.50 36.83 40.25 0.44 3,000
ECOP Ecopack Limited 31.38 31.50 30.50 31.23 0.33 9,500
GAMON Gammon Pakistan Limited 6.98 6.98 6.98 6.98 0.00 500
MACFL Macpac Films Limited 16.50 16.50 16.10 16.40 -0.09 3,000
OML Olympia Mills Limited 16.00 16.00 15.41 16.00 -0.65 15,000
PABC Pakistan Aluminium Beverage Cans Limited 30.65 31.14 30.50 30.99 0.43 24,500
SHFA Shifa International Hospitals Limited 179.00 184.00 177.00 181.12 1.07 7,500
STPL Siddiqsons Tin Plate Limited 10.77 10.95 10.77 10.91 0.11 168,500
SPEL Synthetic Products Enterprises Limited 15.18 15.98 15.18 15.59 0.69 122,500
TRIPF Tri-Pack Films Limited 155.00 155.20 155.00 155.20 -0.47 2,700
UBDL United Brands Limited 15.95 16.00 15.36 16.00 0.00 2,500
MODARABAS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 24.00 24.26 24.00 24.26 1.69 1,000
BRR B.R.R. Guardian Modaraba 10.00 10.54 10.00 10.20 -0.05 47,000
FECM First Elite Capital Modaraba 3.16 3.29 3.10 3.26 -0.23 23,500
FHAM First Habib Modarba Limited 9.60 9.68 9.60 9.68 -0.01 1,500
FIMM First Imrooz Modaraba Limited 175.00 175.00 175.00 175.00 0.37 200
PMI First Prudential Modarba 1.79 1.90 1.71 1.80 0.04 147,500
FPJM First Punjab Modarba 1.80 1.80 1.70 1.80 0.10 7,000
FUDLM First UDL Modarba 7.10 7.10 7.10 7.10 -0.20 1,000
KASBM KASB Modaraba 1.64 1.84 1.64 1.74 0.06 19,000
MODAM Modaraba Al - Mali 6.50 6.83 6.05 6.72 -0.08 82,500
OLPM OLP Modaraba 16.85 17.18 16.85 16.96 0.21 2,000
PIM Popular Islamic Modaraba 10.45 10.45 9.50 9.50 -0.85 1,500
TRSM Trust Modarba 1.61 1.80 1.51 1.80 -0.10 2,500
UCAPM UNICAP Modarba 1.50 1.75 1.50 1.75 0.11 115,500
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 1,689.00 1,695.00 1,680.00 1,689.65 11.63 28,237
OGDC Oil and Gas Development Company Limited 84.99 87.88 84.65 87.46 2.93 6,862,248
POL Pakistan Oilfields Limited 410.81 419.00 408.00 416.31 9.42 274,085
PPL Pakistan Petroleum Limited 73.00 75.19 72.50 74.31 1.68 3,289,601
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 359.00 369.00 357.00 368.40 13.01 206,581
HASCOL Hascol Petroleum Limited 3.99 4.90 3.91 4.90 1.00 22,897,500
HTL Hi-Tech Lubricants Limited 41.88 43.30 41.70 43.02 1.45 1,359,500
OBOY Oilboy Engergy Limited 8.98 9.47 8.98 9.14 0.33 141,500
PSO Pakistan State Oil Company Limited 191.99 193.39 190.40 192.82 3.53 2,272,446
SHEL Shell Pakistan Limited 121.01 123.45 121.00 121.92 1.25 211,000
SNGP Sui Northern Gas Pipelines Limited 34.40 36.20 34.40 35.71 1.21 5,495,578
SSGC Sui Southern Gas Company Limited 10.88 11.30 10.87 11.17 0.18 1,881,000
PAPER & BOARD (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
CEPB Century Paper and Board Mills Limited 67.25 68.50 67.00 67.17 -0.10 219,500
CPPL Cherat Packaging Limited. 112.15 122.98 112.15 118.73 3.73 7,100
MERIT Merit Packaging Limited 9.38 9.60 9.24 9.49 0.39 99,000
PKGS Packages Limited 400.00 408.00 399.99 403.10 4.11 5,500
GEMPAPL Pak Agro Packaging Limited(GEM) 10.00 10.00 10.00 10.00 0.00 7,000
PPP Pakistan Paper Prouducts Limited 72.00 72.00 72.00 72.00 2.00 2,000
RPL Roshan Packages Limited 16.35 17.44 16.35 16.65 0.33 388,500
SEPL Security Paper Limited 115.85 117.95 113.50 117.06 2.56 4,200
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 620.00 623.00 617.03 622.22 1.23 1,800
AGP AGP Limited 83.25 83.35 81.51 81.75 0.19 19,527
CPHL Citi Pharma Ltd. 33.05 33.67 33.05 33.27 0.49 438,754
FEROZ Ferozsons Laboratories Limited 282.48 284.99 280.00 283.10 2.42 2,000
GLAXO GlaxoSmithKline (Pakistan) Limited 121.25 125.90 121.25 123.54 0.20 43,600
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 228.00 235.00 225.03 233.27 8.24 9,300
HINOON Highnoon Laboratories Limited 542.44 542.44 540.01 542.44 -0.01 300
IBLHL IBL HealthCare Limited 46.00 47.00 45.51 46.36 0.85 18,000
MACTER Macter International Limited 110.31 119.00 110.31 119.00 0.00 300
OTSU Otsuka Pakistan Limited 181.06 184.75 179.22 180.57 -13.18 10,500
SEARL The Searle Company Limited 104.44 106.50 104.44 105.66 1.46 301,962
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 17.49 17.80 17.25 17.80 0.55 8,000
EPQL Engro Powergen Qadirpur Limited 27.50 28.07 27.05 27.72 0.52 3,613,000
HUBC Hub Power Company Limited 68.75 69.70 68.22 68.98 0.77 1,084,334
KEL K-Electric Limited 3.10 3.19 3.07 3.15 0.05 12,592,500
KOHE Kohinoor Energy Limited 36.82 37.00 36.70 36.87 -0.01 43,000
KOHP Kohinoor Power Company Limited 4.25 4.25 4.00 4.01 -0.16 21,000
KAPCO Kot Addu Power Company Limited 28.39 29.50 28.35 29.35 0.96 2,216,437
LPL Lalpir Power Limited 13.24 13.69 13.05 13.62 0.63 460,000
NCPL Nishat Chunian Power Limited 20.75 21.99 20.46 21.99 1.53 2,800,000
NPL Nishat Power Limited 24.45 24.70 23.60 24.45 0.67 1,102,500
PKGP PAKGEN Power Limited 19.33 20.40 19.33 20.40 1.42 204,000
SGPL S.G. Power Limited 4.91 5.59 4.91 5.50 0.51 103,500
SPWL Saif Power Limited 18.00 18.20 17.77 18.09 0.23 285,000
SEL Sitara Energy Limited 8.70 8.70 8.70 8.70 0.22 500
TSPL Tri-Star Power Limited 4.59 4.94 4.59 4.76 0.08 39,500
PROPERTY (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
JVDC Javedan Corporation Limited 49.50 50.75 49.50 50.13 -0.40 1,000
PACE Pace (Pakistan) Limited 3.42 3.77 3.42 3.63 0.26 8,414,000
TPLP TPL Properties Limited 20.19 20.50 19.88 20.24 0.29 8,726,412
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 13.90 14.10 13.90 13.91 -0.04 20,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 155.50 165.00 154.20 163.88 9.00 4,985,472
CNERGY Cnergyico PK Limited 5.40 5.74 5.40 5.69 0.30 49,760,147
NRL National Refinery Limited 243.00 257.50 243.00 255.62 13.08 2,995,953
PRL Pakistan Refinery Limited 18.16 19.46 18.12 19.46 1.35 27,001,244
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 8.50 9.00 8.50 9.00 0.50 1,000
FRSM Faran Sugar Mills Limited 45.00 45.00 45.00 45.00 -1.00 1,500
HABSM Habib Sugar Mills Limited 32.39 32.40 31.75 32.23 0.23 2,000
JDWS J.D.W. Sugar Mills Limited 227.75 227.75 227.75 227.75 0.00 100
KPUS Khairpur Sugar Mills Limited 53.70 53.70 53.70 53.70 -0.20 500
MRNS Mehran Sugar Mills Limited 35.50 35.50 35.50 35.50 0.15 1,000
NONS Noon Sugar Mills Limited 63.00 63.00 63.00 63.00 0.00 1,000
SKRS Sakrand Sugar Mills Limited 9.06 9.40 9.00 9.19 0.19 27,500
SHSML Shahmurad Sugar Mills Limited 100.99 101.98 100.95 101.33 1.34 11,000
SML Shakarganj Limited 38.50 39.77 38.50 39.77 0.77 8,000
TSML Tandlianwala Sugar Mills Limited 91.40 91.40 87.00 89.93 4.90 1,300
TCORP Tariq Corporation Limited 13.25 13.25 13.20 13.20 -0.60 2,500
TICL Thal Industries Corporation Limited 270.00 275.00 251.30 275.00 5.00 500
SYNTHETIC & RAYON (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 340.01 340.01 340.01 340.01 -21.09 100
IBFL Ibrahim Fibre Limited 210.00 211.18 207.86 207.93 11.48 2,100
IMAGE Image Pakistan Limited 13.76 14.40 13.75 14.13 0.37 692,500
NSRM National Silk and Rayon Mills Limited 18.16 18.16 18.16 18.16 -1.43 500
PSYL Pakistan Synthetics Limited 50.00 50.00 50.00 50.00 0.00 61,000
RUPL Rupali Polyester Limited 41.25 42.89 40.91 42.50 1.00 3,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
AIRLINK Air Link Communication Limited 38.99 40.30 38.50 38.80 0.92 45,000
AVN Avanceon Limited 78.00 80.40 77.92 79.82 1.74 2,264,315
HUMNL Hum Network Limited 7.03 7.25 7.03 7.20 0.14 3,073,000
MDTL Media Times Limited 2.05 2.22 2.00 2.10 0.10 477,000
NETSOL NetSol Technologies Limited 98.00 100.97 97.75 99.82 1.83 1,546,046
OCTOPUS Octopus Digital Limited 69.10 70.49 68.99 70.14 1.04 683,500
PAKD Pak Datacom Limited 54.50 56.90 54.50 55.27 0.77 45,000
PTC Pakistan Telecommunication Company Limited 7.17 7.24 7.11 7.22 0.05 762,500
GEMSPNL Supernet Limited 13.00 13.50 13.00 13.25 0.10 11,000
SYS Systems Limited 359.70 364.00 356.50 360.66 2.21 107,832
TELE Telecard Limited 11.15 11.55 11.08 11.44 0.34 8,515,500
TPL TPL Corp Limited 9.10 9.30 9.02 9.18 0.17 784,500
TPLT TPL Trakker Limited 9.00 9.38 8.81 9.27 0.45 55,000
TRG TRG Pakistan Limited 94.60 96.99 93.60 96.54 1.98 6,166,557
WTL WorldCall Telecom Limited 1.28 1.36 1.28 1.34 0.04 28,358,500
TEXTILE COMPOSITE (Number of traded companies in sector: 26)
Symbol Company Name Open High Low Close Change Volume
ANTM AN Textile Mills Limited 11.50 11.50 11.50 11.50 -1.00 500
ADMM Artistic Denim Mills Limited 70.01 71.98 68.50 69.37 -0.93 21,000
ANL Azgard Nine Limited 10.89 11.03 10.64 10.87 0.19 2,117,967
BHAT Bhanero Textile Mills Limited 1,340.00 1,425.00 1,340.00 1,425.00 69.87 220
CRTM Crescent Textile Mills Limited 18.00 18.30 17.71 18.13 0.01 94,500
FASM Faisal Spinning Mills Limited 450.00 450.00 450.00 450.00 16.50 700
FZCM Fazal Cloth Mills Limited 210.50 225.00 210.50 215.33 -9.69 300
FML Feroze 1888 Mills Limited 67.99 68.00 67.99 68.00 0.91 10,000
GFIL Ghazi Fabrics International Limited 5.24 5.69 5.24 5.69 -0.01 2,000
GATM Gul Ahmed Textile Mills Limited 33.44 34.30 32.85 33.99 1.17 672,658
ILP Interloop Limited 62.50 64.90 62.00 63.93 1.77 354,225
JUBS Jubilee Spinning and Weaving Mills Limited 3.10 3.20 3.10 3.16 0.15 22,000
KOIL Kohinoor Industries Limited 5.08 5.19 5.08 5.10 0.13 24,000
KTML Kohinoor Textile Mills Limited 51.51 54.95 51.50 53.57 0.67 19,000
MEHT Mehmood Textile Mills Limited 960.00 960.00 930.00 930.00 30.00 300
NCL Nishat Chunian Limited 38.97 40.39 38.52 40.00 1.49 3,453,803
NML Nishat Mills Limited 72.00 74.30 70.01 73.88 1.69 1,902,485
QUET Quetta Textile Mills Limited 7.61 7.65 7.61 7.65 -0.35 1,000
REDCO Redco Textiles Limited 9.25 9.25 9.00 9.00 0.01 3,000
REWM Reliance Weaving Mills Limited 67.50 69.89 66.11 68.13 0.13 13,000
SFL Sapphire Fibers Limited 975.10 1,131.97 975.10 1,127.80 74.80 940
SAPT Sapphire Textile Mills Limited 931.50 1,062.94 931.50 1,062.94 74.16 80
STML Shams Textile Mills Limited 42.02 44.92 38.87 38.87 -9.28 3,500
SURC Suraj Cotton Mills Limited 206.00 206.00 200.00 200.00 -14.50 1,500
TOWL Towellers Limited 93.49 97.00 93.49 97.00 5.74 16,000
ZAHID Zahidjee Textile Mills Limited 24.11 24.11 24.11 24.11 -0.89 1,000
TEXTILE SPINNING (Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 6.20 6.20 6.10 6.10 0.00 2,000
BILF Bilal Fibres Limited 2.67 2.67 2.55 2.55 0.12 2,500
CWSM Chakwal Spinning Mills Limited 1.88 1.97 1.80 1.85 0.04 40,500
CTM Colony Textile Mills Limited 3.81 3.90 3.81 3.90 0.18 11,000
CFL Crescent Fibres Limited 55.00 56.00 55.00 56.00 1.16 1,000
DSIL D.S. Industires Limited 3.94 4.08 3.79 3.81 -0.04 514,500
DFSM Dewan Farooque Spinning Mills Limited 2.20 2.38 2.20 2.35 0.20 41,000
DWTM Dewan Textile Mills Limited 2.19 2.25 2.19 2.25 0.15 3,000
ELSM Ellcot Spinning Mills Limited 137.00 158.00 137.00 156.81 8.81 2,100
GADT Gadoon Textile Mills Limited 255.00 255.00 247.00 249.84 -1.15 2,200
HIRAT Hira Textile Mills Limited 1.87 2.22 1.87 2.03 0.22 1,151,000
IDYM Indus Dyeing Manufacturing Company Limited 226.21 235.00 222.00 229.25 0.76 3,600
JKSM J.K. Spinning Mills Limited 46.25 46.25 46.25 46.25 -2.75 1,000
JDMT Janana-de-Malucho Textile Mills Limited 48.50 51.50 48.00 51.50 1.00 8,500
KOSM Kohinoor Spinning Mills Limited 3.34 3.49 3.30 3.32 0.07 1,473,000
NAGC Nagina Cotton Mills Limited 71.12 75.00 71.12 71.37 -3.64 2,000
NCML Nazir Cotton Mills Limited 5.26 5.65 5.25 5.65 0.36 10,500
PRET Premium Textile Mills Limited 628.10 670.00 628.10 670.00 -8.70 150
RCML Reliance Cotton Spinning Mills Limited 415.00 424.62 415.00 424.62 29.62 800
SAIF Saif Textile Mills Limited 20.25 20.25 20.25 20.25 0.25 500
SSML Saritow Spinning Mills Limited 8.49 9.00 8.49 9.00 0.69 39,000
SHDT Shadab Textile Mills Limited 22.05 23.15 22.05 23.00 -0.80 13,000
SUTM Sunrays Textile Mills Limited 202.02 202.02 200.00 200.00 0.00 400
TATM Tata Textile Mills Limited 72.90 72.90 69.90 70.35 1.85 11,000
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 8.25 8.41 8.25 8.37 -0.88 4,500
PRWM Prosperity Weaving Mills Limited 47.00 47.50 46.12 47.50 1.00 3,500
STJT Shahtaj Textile Mills Limited 90.01 96.60 83.60 88.80 -1.54 1,000
WHALE Waves Home Appliances Limited 15.00 15.50 14.50 14.60 -0.41 101,500
YOUW Yousuf Weaving Mills Limited 5.26 5.64 5.26 5.38 0.08 2,200,000
ZTL Zephyr Textile Limited 10.00 10.30 10.00 10.25 0.25 6,000
TRANSPORT (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CLVL Cordoba Logistics & Ventures Limited 10.00 10.00 9.65 9.77 0.10 29,500
PIAA Pakistan International Airlines Corporation 3.70 4.08 3.70 3.83 0.21 4,272,000
PIBTL Pakistan International Bulk Terminal Limited 5.87 6.15 5.86 6.04 0.18 4,312,000
PICT Pakistan International Container Terminal Limited 161.00 164.50 161.00 163.94 2.24 8,900
PNSC Pakistan National Shipping Corporation Limited 56.51 60.65 56.51 59.89 3.47 124,000
GEMUNSL Universal Network Systems Limited(GEM) 49.99 50.99 49.99 50.39 1.39 3,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 160.00 160.00 150.15 155.00 -5.31 600
SSOM S.S. Oil Mills Limited 114.00 119.97 114.00 118.98 5.00 1,500
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 32.48 33.97 31.60 33.97 2.37 92,500
FUTURE CONTRACTS (Number of traded companies in sector: 89)
Symbol Company Name Open High Low Close Change Volume
UBL-AUGB   118.00 118.00 118.00 118.00 -5.25 500
INIL-AUG   114.05 114.30 111.50 112.55 -0.27 42,500
LOADS-AUG   10.00 10.60 9.76 10.18 -0.57 19,500
AGHA-AUG   15.19 15.19 15.19 15.19 0.05 2,000
FCEPL-AUG   74.50 75.30 74.50 75.25 -0.58 13,500
ANL-AUG   10.75 11.05 10.40 10.95 0.18 481,500
CPHL-AUG   33.48 33.48 33.48 33.48 -0.02 1,500
EPCL-AUG   68.00 68.48 67.40 67.59 -0.22 270,500
TRG-AUG   95.40 97.50 94.25 97.16 2.02 4,597,500
GHNI-AUG   157.50 166.39 157.50 164.98 7.00 700,500
POL-AUG   415.00 421.96 414.94 417.76 6.58 17,500
ASC-AUG   9.58 9.58 9.40 9.49 0.22 1,000
WAVES-SEPB   12.18 12.30 12.18 12.28 -0.90 174,000
CHCC-AUG   97.05 99.99 96.95 99.23 1.77 120,000
GTECH-AUG   8.38 8.54 8.37 8.46 0.00 156,500
PPL-AUG   73.49 75.60 73.49 74.79 1.76 774,500
ASTL-AUG   27.29 27.99 27.21 27.51 -0.05 86,000
BIPL-AUG   11.10 11.20 11.10 11.20 -0.21 14,500
HUMNL-AUG   7.13 7.26 7.10 7.24 0.14 327,000
KAPCO-AUG   28.75 29.65 28.50 29.44 0.83 169,000
NPL-AUG   24.99 25.24 24.60 24.60 1.09 9,000
PIOC-AUG   64.65 65.80 64.27 65.16 0.51 470,500
SHEL-AUG   123.40 123.50 122.65 122.65 1.11 4,000
UNITY-AUG   20.46 21.00 20.46 20.91 0.34 2,485,500
LOTCHEM-SEPB   31.50 31.50 31.50 31.50 31.50 3,000
AVN-AUG   78.50 80.75 78.30 80.19 1.68 1,287,500
SILK-AUG   1.15 1.17 1.15 1.16 -0.02 475,000
WAVES-SEP   14.00 14.00 13.99 14.00 0.10 65,000
NETSOL-AUG   98.50 101.38 98.15 100.51 1.89 1,104,000
PIAA-AUG   3.95 4.45 3.84 3.88 0.33 89,500
EFERT-AUG   79.20 80.15 79.00 80.01 1.22 82,500
FFL-AUG   6.85 6.95 6.64 6.72 0.08 485,000
TPL-AUG   9.04 9.32 9.04 9.21 0.13 173,000
FCCL-AUG   14.99 15.44 14.60 14.95 0.17 260,000
YOUW-AUG   5.50 5.62 5.50 5.51 0.11 269,500
MEBL-AUG   129.00 132.24 129.00 131.41 2.72 122,500
SYS-AUG   360.64 364.30 360.64 362.98 2.34 13,500
ENGRO-AUG   241.00 245.00 241.00 244.51 2.87 28,500
LOTCHEM-SEP   32.50 34.93 32.50 34.76 2.26 163,500
NCL-AUGB   39.35 40.55 38.80 40.27 1.47 1,236,500
PAEL-AUG   16.51 16.85 16.51 16.75 0.17 1,604,000
AGL-AUG   8.35 8.50 8.27 8.33 -0.02 260,000
PRL-AUG   18.37 19.60 18.16 19.60 1.36 12,475,500
TREET-AUG   26.80 27.70 26.80 27.27 0.40 1,178,000
MLCF-AUG   28.40 28.90 28.00 28.60 0.13 978,500
TGL-AUG   114.25 118.00 114.00 116.99 3.22 22,000
WAVES-AUGB   12.20 12.30 11.75 12.09 -0.42 6,653,000
SEARL-AUG   105.00 107.00 105.00 106.35 1.22 85,000
HUBC-AUG   69.45 70.21 69.30 69.71 0.26 6,500
CNERGY-AUG   5.40 5.80 5.40 5.72 0.28 12,361,000
LOTCHEM-AUGB   29.00 31.11 29.00 31.07 2.13 9,600,000
ATRL-AUG   155.05 165.80 155.00 164.84 9.01 3,434,000
BOP-AUG   5.73 5.80 5.73 5.78 0.23 289,500
DGKC-AUG   59.41 61.43 59.25 61.21 1.35 587,500
GGL-AUG   17.25 17.80 17.25 17.69 0.30 2,297,000
EPQL-AUGB   22.90 23.25 22.72 22.99 0.46 43,000
WAVES-AUG   13.51 13.97 13.50 13.85 0.29 6,249,500
LUCK-AUG   465.50 467.06 463.11 466.47 -0.59 123,500
PSO-AUG   192.90 194.60 191.50 194.07 3.65 845,500
MUGHAL-AUG   67.60 67.70 65.75 66.53 -0.55 137,500
POWER-AUG   5.29 5.40 5.29 5.39 0.03 5,000
ASL-AUG   11.14 11.40 11.12 11.21 0.09 153,500
WTL-AUG   1.30 1.36 1.29 1.34 0.04 3,302,500
NML-AUG   73.65 74.51 72.80 74.34 1.66 285,500
FLYNG-AUG   7.10 7.27 7.00 7.19 0.11 775,500
ISL-AUG   60.70 61.50 60.50 60.88 0.19 83,000
LOTCHEM-AUG   33.07 35.24 32.91 35.06 2.27 9,171,000
NBP-AUG   32.20 32.99 31.80 32.30 0.95 93,500
PACE-AUG   3.54 3.80 3.54 3.66 0.26 751,000
KEL-AUG   3.16 3.20 3.14 3.17 0.05 1,254,500
TELE-AUG   11.15 11.62 11.13 11.52 0.35 3,788,000
NCPL-SEP   20.83 20.83 20.83 20.83 1.45 1,000
FFBL-AUG   20.70 21.10 20.67 20.95 0.05 159,500
KOSM-AUG   3.45 3.45 3.45 3.45 0.11 2,500
OGDC-SEP   87.50 88.00 87.35 88.00 2.10 8,500
GATM-AUG   33.20 34.50 33.20 34.23 1.17 68,500
SNGP-AUGB   34.85 36.35 34.85 35.96 1.32 1,359,000
TPLP-AUG   20.10 20.55 19.97 20.37 0.29 5,605,000
GGGL-AUG   11.44 11.95 11.35 11.86 0.47 751,000
NRL-AUG   244.00 258.99 244.00 256.74 12.74 1,613,500
EPCL-SEP   67.70 67.70 67.40 67.40 -0.60 2,000
NCPL-AUG   21.19 21.26 21.00 21.26 1.48 147,000
PSMC-AUG   197.00 201.00 195.25 199.96 -0.03 90,000
BAFL-AUGB   33.70 33.70 33.25 33.25 0.85 3,000
SSGC-AUG   11.02 11.41 10.98 11.22 0.17 575,000
OGDC-AUG   85.00 88.49 85.00 88.09 3.09 930,500
FABL-AUG   25.75 25.75 25.66 25.66 0.36 9,000
PIBTL-AUG   5.95 6.20 5.90 6.10 0.10 269,000
PTC-AUG   7.54 7.59 7.20 7.27 0.07 130,000
Unknown Sector (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ACIETF   8.00 8.00 8.00 8.00 -0.05 1,000
JSMFETF   9.28 9.28 9.02 9.28 0.26 500,000
MZNPETF   7.90 7.97 7.89 7.94 0.06 195,000
UBLPETF   10.09 10.09 10.09 10.09 0.34 1,000

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