ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Thursday, May 13, 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 May 6, 2021.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 45,116.02 45,245.37 44,889.59 45,174.67 231.06 78,642,212
KSE-30 KSE-30 Index 18,477.78 18,505.85 18,355.20 18,469.87 86.89 52,736,103
KSE-ALL KSE All Share Index 30,338.27 30,519.45 30,250.65 30,475.48 216.19 245,635,752
KSE-MI30 KSE Meezan Index 73,060.07 73,297.62 72,790.54 73,136.12 290.77 31,374,127
KSE-MIALL KSE Islamic All Share Index 21,880.55 21,890.77 21,782.70 21,846.86 21.19 141,615,517
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 365.10 368.00 355.75 364.50 0.14 6,500
ATLH Atlas Honda Limited 455.00 457.00 455.00 456.28 5.28 900
DFML Dewan Farooque Motors Limited 4.74 5.02 4.72 4.78 0.14 26,000
GHNL Ghandara Nissan Limited 94.51 94.98 93.16 94.74 0.01 113,000
GHNI Ghandhara Industries Limited 248.82 250.00 243.05 247.70 0.33 176,100
GAIL Ghani Automobile Industries Limited 6.02 6.17 6.02 6.06 0.06 21,500
HINO HinoPak Motors Limited 340.00 340.00 339.90 340.00 9.95 800
HCAR Honda Atlas Cars (Pakistan) Limited 300.00 302.00 297.00 297.60 -1.41 13,700
INDU Indus Motor Company Limited 1,118.00 1,124.00 1,110.00 1,119.98 8.06 49,840
MTL Millat Tractors Limited 1,064.99 1,070.50 1,064.75 1,069.36 10.58 2,580
PSMC Pak Suzuki Motor Company Limited 260.50 266.49 259.05 260.86 2.69 451,200
SAZEW Sazgar Engineering Works Limited 161.90 162.00 152.00 154.22 -6.31 608,800
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ATBA Atlas Battery Limited 247.00 253.00 244.00 250.07 5.07 5,600
BWHL Baluchistan Wheels Limited 78.35 85.90 78.35 78.35 -6.35 11,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 80.97 83.00 80.00 82.00 2.00 63,000
LOADS Loads Limited 14.05 14.20 14.00 14.12 -0.03 134,000
PTL Panther Tyres Ltd. 61.40 61.95 61.00 61.51 0.74 266,000
THALL Thal Limited 415.00 415.00 410.36 410.91 -2.82 600
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 28.25 29.50 28.25 29.23 1.33 48,500
PAEL Pak Elektron Limited 31.14 31.30 30.55 30.90 -0.24 561,000
PCAL Pakistan Cables Limited 126.00 126.00 125.50 125.73 0.05 400
SIEM Siemens Pakistan Engineering Co. Limited 485.00 486.40 485.00 486.40 -13.59 150
WAVES Waves Singer Pakistan Limited 19.62 20.45 19.62 20.05 -0.02 1,328,000
CEMENT (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 164.00 164.00 160.00 161.23 -0.65 10,800
BWCL Bestway Cement Limited 153.60 155.00 153.50 154.17 -0.83 3,700
CHCC Cherat Cement Company Limited 165.99 168.00 164.00 167.44 1.70 75,000
DGKC D.G. Khan Cement Company Limited 110.80 111.89 108.25 111.07 0.50 805,299
DNCC Dandot Cement Company Limited 14.52 16.34 14.52 16.34 1.14 5,000
DCL Dewan Cement Limited 8.75 8.83 8.58 8.77 0.20 476,500
FCCL Fauji Cement Company Limited 22.75 22.90 22.60 22.75 -0.04 1,118,000
FECTC Fecto Cement Limited 26.00 26.00 26.00 26.00 0.00 500
FLYNG Flying Cement Company Limited 11.27 11.40 11.06 11.22 -0.13 1,305,000
GWLC Gharibwal Cement Limited 39.80 39.80 37.20 37.67 -0.27 27,500
JVDC Javedan Corporation Limited 33.00 36.90 33.00 36.03 1.60 19,000
KOHC Kohat Cement Limited 191.00 193.50 189.00 190.40 -0.61 170,600
LUCK Lucky Cement Limited 859.00 884.40 859.00 878.41 23.21 897,774
MLCF Maple Leaf Cement Factory Limited 42.22 42.85 42.11 42.64 0.42 2,505,492
PIOC Pioneer Cement Limited 120.50 126.00 119.50 123.62 3.18 518,500
POWER Power Cement Limited 8.32 8.65 8.32 8.61 0.17 856,000
THCCL Thatta Cement Company Limited 16.99 17.00 16.85 16.95 0.06 13,000
CHEMICAL (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 3.99 4.04 3.90 4.00 0.07 188,000
ARPL Archroma Pakistan Limited 565.30 565.30 565.30 565.30 0.06 100
BAPL Bawany Air Product Limited 15.21 16.15 14.40 15.89 0.35 38,000
BERG Berger Paints Pakistan Limited 86.00 86.00 81.17 81.52 0.35 7,000
BIFO Biafo Industries Limited 122.00 123.90 120.85 123.06 0.21 1,200
BUXL Buxly Paints Limited 46.00 49.45 46.00 49.30 3.30 3,500
COLG Colgate Palmolive (Pakistan) Limited 2,800.00 2,800.00 2,800.00 2,800.00 0.00 140
DAAG Data Agro Limited 15.00 15.00 15.00 15.00 1.00 500
DOL Descon Oxychem Limited 25.00 25.10 25.00 25.06 0.07 31,500
DYNO Dynea Pakistan Limited 220.01 229.00 217.00 222.78 0.75 28,200
EPCLPS Engro Poly(PREF) 11.39 11.40 11.39 11.40 -0.09 1,000
EPCL Engro Polymer and Chemicals Limited 50.50 51.40 48.90 49.09 -1.71 2,200,000
GGL Ghani Global Holdings Limited 38.06 39.14 37.05 38.77 0.71 10,716,500
ICI I.C.I. Pakistan Limited 836.00 858.50 836.00 851.66 8.83 3,500
ICL Ittehad Chemical Limited 32.49 32.98 32.00 32.07 -0.02 79,500
LOTCHEM Lotte Chemical Pakistan Limited 14.20 14.42 14.10 14.20 -0.09 382,000
NICL Nimir Industrial Chemicals Limited 147.00 147.00 147.00 147.00 0.50 2,000
NRSL Nimir Resins Limited 13.10 13.68 13.06 13.47 0.46 1,544,500
PAKOXY Pakistan Oxygen Limited 148.01 152.00 148.01 150.35 0.36 12,200
PPVC Pakistan PVC Limited 4.40 4.50 4.40 4.50 -0.33 7,000
SARC Sardar Chemical Industries Limited 37.50 37.50 37.50 37.50 0.50 1,000
SITC Sitara Chemical Industries Limited 360.00 360.00 360.00 360.00 0.00 300
SPL Sitara Peroxide Limited 25.73 25.99 25.60 25.62 0.06 26,000
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
HIFA HBL Investment Fund 2.72 2.89 2.71 2.89 -0.10 11,500
COMMERCIAL BANKS (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 68.52 69.20 68.52 68.92 0.43 10,000
AKBL Askari Bank Limited 20.00 20.13 19.80 20.01 0.01 72,500
BAFL Bank Al-Falah Limited 30.23 32.29 30.00 31.61 1.57 1,249,078
BAHL Bank Al-Habib Limited 69.00 69.00 67.12 68.06 0.72 881,713
BOK Bank Of Khyber Limited 17.07 17.10 16.50 16.50 -0.07 3,000
BOP Bank Of Punjab Limited 7.76 7.78 7.67 7.70 -0.01 1,731,500
BIPL Bankislami Pakistan Limited 11.24 11.29 11.24 11.25 0.00 27,500
FABL Faysal Bank Limited 16.30 16.30 16.01 16.17 0.14 540,500
HBL Habib Bank Limited 127.47 127.80 125.70 127.07 0.58 2,620,856
HMB Habib Metropolitan Bank Limited 38.49 38.55 38.00 38.55 0.53 30,500
JSBL JS Bank Limited 5.10 5.15 5.05 5.15 0.05 13,000
MCB MCB Bank Limited 162.31 164.97 162.31 163.52 0.33 100,899
MEBL Meezan Bank Limited 108.85 109.48 107.15 108.00 0.32 275,761
NBP National Bank Of Pakistan 32.61 32.96 32.50 32.84 0.23 179,500
SBL Samba Bank Limited 6.71 6.71 6.41 6.50 -0.25 33,000
SILK Silkbank Limited 1.39 1.41 1.32 1.33 -0.06 1,756,500
SNBL Soneri Bank Limited 8.76 8.90 8.76 8.90 0.15 1,307,500
SCBPL Standard Chartered Bank Limited 33.48 33.86 33.48 33.73 2.23 18,500
SMBL Summit Bank Limited 1.39 1.40 1.34 1.40 0.01 86,500
UBL United Bank Limited 123.25 125.00 122.50 122.92 -1.78 2,009,959
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGHA Agha Steel Indunstries Limited 27.31 27.50 27.20 27.50 0.26 566,000
ASL Aisha Steel Mills Limited 22.85 23.50 22.70 23.41 0.89 7,408,000
ASTL Amreli Steels Ltd. 36.80 37.70 36.80 37.56 0.81 375,500
BCL Bolan Casting Limited 96.00 102.12 95.00 100.44 5.44 9,000
CSAP Crescent Steel & Allied Products Limited 62.00 65.00 61.11 64.02 1.92 7,500
DSL Dost Steels Limited 4.71 4.82 4.53 4.76 0.00 3,060,500
INIL International Industries Limited 200.00 200.00 196.10 197.25 -1.12 211,000
ISL International Steels Limited 82.00 82.00 80.00 80.67 -1.27 817,711
ITTEFAQ Ittefaq Iron Industries Limited 13.60 13.95 13.40 13.55 -0.13 230,000
KSBP K.S.B. Pumps Co. Limited 210.00 215.00 210.00 212.50 -3.87 200
MSCL Metropolitan Steel Corporation Limited 16.01 16.01 16.01 16.01 0.00 500
MUGHAL Mughal Iron and Steel Industries Limited 91.50 91.50 88.00 90.10 -1.48 261,500
EXCHANGE TRADED FUNDS (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
MZNP-ETF Meezan Pakistan ETF 11.20 11.50 11.08 11.08 0.10 2,500
NITG-ETF NIT Pakistan Gateway ETF 12.20 12.20 11.91 12.20 0.41 4,000
UBLP-ETF UBLPakistan Enterprise ETF 14.05 14.05 14.05 14.05 0.08 500
FERTILIZER (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 35.28 37.00 35.20 37.00 0.85 9,000
ENGRO Engro Corporation Limited 302.00 304.99 300.03 302.53 0.61 249,948
EFERT Engro Fertilizers Limited 67.75 68.20 67.60 67.96 0.27 1,170,073
FATIMA Fatima Fertilizer Company Limited 26.01 26.19 25.90 26.04 0.03 59,000
FFBL Fauji Fertilizer Bin Qasim Limited 25.89 25.89 25.25 25.52 -0.14 384,000
FFC Fauji Fertilizer Company Limited 108.00 108.25 107.00 108.01 0.01 258,103
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 13.48 13.70 13.25 13.64 0.31 757,000
PREMA At-Tahur Limited 16.03 16.35 16.02 16.27 0.24 50,000
BNL Bunny's Limited 35.00 37.30 35.00 36.78 1.92 1,361,000
CLOV Clover Pakistan Limited 51.75 51.75 51.01 51.58 0.15 15,000
FFL Fauji Foods Limited 15.11 15.49 15.11 15.38 0.13 367,500
FCEPL Frieslandcampins Engro Foods Limited 80.50 80.60 79.00 80.23 0.26 278,000
GLPL Gillette Pakistan Limited 202.18 214.95 202.18 214.95 -0.03 500
MFL Matco Foods Limited 24.00 24.50 24.00 24.40 0.50 59,000
MFFL Mitchells Fruit Farms Limited 310.00 310.00 305.00 310.00 4.82 1,300
NATF National Foods Limited 200.60 201.00 199.00 199.63 -0.97 31,200
QUICE Quice Food Limited 4.53 4.60 4.50 4.60 0.00 699,500
SHEZ Shezan International Limited 309.50 309.50 309.50 309.50 9.50 100
TOMCL The Organic Meat Company Limited 28.35 29.24 28.25 28.85 0.26 304,000
TREET Treet Corporation Limited 25.40 25.75 25.37 25.56 0.16 19,000
UNITY Unity Foods Limited 34.99 36.00 34.20 35.71 0.72 11,567,159
ZIL ZIL Limited 95.00 95.00 92.00 94.00 2.63 300
GLASS & CERAMICS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 13.10 13.10 12.75 12.83 -0.21 953,000
GHGL Ghani Glass Limited 46.02 46.35 46.00 46.06 -0.36 26,500
GGGL Ghani Global Glass Limited 15.20 15.25 14.90 15.16 -0.01 1,750,000
GVGL Ghani Value Glass Limited 54.00 54.00 54.00 54.00 0.46 1,000
STCL Shabbir Tiles and Ceramics Limited 24.51 25.25 24.51 25.15 0.61 18,500
TGL Tariq Glass Industries Limited 83.15 85.40 83.15 85.08 1.55 166,000
INSURANCE (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 39.50 40.00 39.50 39.99 0.28 4,000
AGIC Askari General Inusrance Company Limited 24.69 24.85 23.88 24.04 0.04 24,500
ALAC Askari Life Assurance Company Limited 5.86 6.15 5.80 6.15 0.20 30,500
ATIL Atlas Insurance Limited 52.25 52.25 52.05 52.05 -0.05 4,000
CSIL Crescent Star Insurance Company Limited 2.35 2.40 2.30 2.30 -0.04 80,000
CYAN Cyan Limited 41.00 42.50 40.10 40.46 -0.69 24,000
EFUG EFU General Insurance Limited 114.99 114.99 111.10 113.77 1.77 900
IGIHL IGI Holdings Limited 158.50 164.70 158.50 160.66 0.77 15,300
PKGI Pakistan General Insurance Company Limited 3.46 3.50 3.40 3.48 0.47 43,500
PAKRI Pakistan Reinsurance Company Limited 25.00 25.00 24.64 24.99 -0.01 7,000
PIL PICIC Insurance Limited 1.20 1.38 1.15 1.38 0.13 12,000
UNIC United Insurance Company of Pakistan Limited 7.37 7.87 7.34 7.87 1.00 25,500
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 7.54 7.65 7.54 7.55 0.03 8,000
AMBL Apna Microfinance Bank Limited 23.05 24.70 23.05 24.70 1.70 1,500
AHL Arif Habib Limited 63.99 65.25 63.15 65.25 0.42 11,000
DAWH Dawood Hercules Corporation Limited 115.88 115.89 115.00 115.50 1.01 4,048
DLL Dawood Lawrancepur Limited 215.90 217.99 215.90 216.63 10.23 600
EFGH EFG Hermes Pakistan Limited 24.00 24.00 21.50 21.57 -1.35 5,000
ESBL Escorts Investment Bank Limited 8.50 8.90 8.49 8.55 0.25 11,000
FCSC First Capital Securites Corporation Limited 1.60 1.65 1.55 1.61 -0.01 292,000
FDIBL First Dawood Investment Bank Limited 2.10 2.10 2.10 2.10 0.03 13,500
FNEL First National Equities Limited 9.48 9.58 9.31 9.47 0.09 686,500
IML Imperial Mills Limited 27.00 28.21 27.00 28.21 1.96 26,000
ICIBL Invest Capital Investment Bank Limited 2.05 2.09 2.05 2.09 0.04 59,500
JSCL Jahangir Siddiqui Company Limited 18.98 19.60 18.73 19.36 0.58 1,248,500
JSGCL JS Global Capital Limited 77.00 77.00 77.00 77.00 -1.90 500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 36.00 36.00 35.00 35.00 -0.01 24,000
NEXT Next Capital Limited 7.98 7.98 7.98 7.98 0.33 500
PSX Pakistan Stock Exchange Limited 15.55 15.95 15.25 15.80 0.34 902,500
PASL Pervez Ahmed Consultancy Services Limited 1.12 1.13 1.02 1.08 -0.02 219,500
SIBL Security Investment Bank Limited 7.00 7.00 7.00 7.00 0.00 500
LEASING COMPANIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
OLPL Orix Leasing Pakistan Limited 26.00 26.00 26.00 26.00 0.00 63,000
SPLC Saudi Pak Leasing Company Limited 1.36 1.36 1.36 1.36 0.09 1,000
LEATHER & TANNERIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,790.00 1,790.00 1,790.00 1,790.00 110.00 500
LEUL Leather Up Industries Limited 26.00 29.00 25.94 28.06 0.02 5,500
SGF Service GlobalFootwear Limited 54.45 54.50 53.75 54.05 -0.01 674,000
SRVI Service Industries Limited 523.30 530.00 520.25 529.94 6.68 6,400
MISCELLANEOUS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 32.40 32.49 32.40 32.49 -0.01 2,000
GAMON Gammon Pakistan Limited 11.70 12.00 11.70 11.70 -0.30 1,000
MACFL Macpac Films Limited 19.00 19.18 18.71 18.99 0.14 13,000
OML Olympia Mills Limited 11.80 13.70 11.80 13.70 0.90 11,500
PACE Pace (Pakistan) Limited 3.85 3.90 3.78 3.85 0.05 552,000
PHDL Pakistan Hotels Developers Limited 100.00 100.00 93.00 93.01 -0.99 7,000
SHFA Shifa International Hospitals Limited 200.00 203.00 200.00 201.91 2.00 2,600
STPL Siddiqsons Tin Plate Limited 13.60 14.20 13.42 14.05 0.51 549,000
SPEL Synthetic Products Enterprises Limited 39.25 40.00 39.02 39.70 0.34 100,500
TPLP TPL Properties Limited 9.55 9.62 9.10 9.60 0.02 85,000
TRIPF Tri-Pack Films Limited 170.50 173.90 170.10 173.27 2.10 24,500
MODARABAS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
BFMOD B.F. Modaraba 4.60 4.60 4.60 4.60 0.10 500
BRR B.R.R. Guardian Modaraba 10.50 10.50 10.50 10.50 0.00 2,500
FANM First Al-Noor Modarba 3.00 3.00 3.00 3.00 -0.20 15,000
FECM First Elite Capital Modaraba 3.40 3.40 3.00 3.19 -0.20 6,000
FEM First Equity Modarba 3.50 3.50 3.50 3.50 0.00 500
FFLM First Fidelity Leasing Modaraba 3.25 3.25 3.25 3.25 0.25 5,000
FHAM First Habib Modarba Limited 9.17 9.18 9.17 9.18 0.01 25,000
PAKMI First Pakistan Modarba 2.15 2.99 1.91 2.03 -0.12 50,500
FPRM First Paramount Modaraba 4.50 4.50 4.50 4.50 -0.20 500
FUDLM First UDL Modarba 8.01 8.59 8.00 8.30 0.30 3,500
HMM Habib Metro Modaraba 5.61 5.61 5.61 5.61 -0.43 1,000
KASBM KASB Modaraba 2.10 2.10 2.00 2.00 0.02 3,000
MODAM Modaraba Al - Mali 3.82 4.20 3.82 4.10 -0.14 2,000
ORM Orient Rental Mod 6.70 7.20 6.70 7.20 0.00 1,500
ORIXM Orix Modaraba 16.45 16.80 16.30 16.80 0.36 29,500
SINDM Sindh Modaraba 9.38 9.38 8.47 8.47 0.02 1,500
UCAPM UNICAP Modarba 3.09 3.09 2.95 2.97 0.12 25,500
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 1,520.00 1,520.00 1,495.05 1,503.38 -16.38 22,920
OGDC Oil and Gas Development Company Limited 93.40 94.45 92.25 92.67 0.17 1,616,453
POL Pakistan Oilfields Limited 364.00 365.00 359.65 360.06 -3.97 86,704
PPL Pakistan Petroleum Limited 84.00 84.00 82.45 82.60 -0.65 978,077
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 328.00 330.00 328.00 330.00 0.84 1,800
HASCOL Hascol Petroleum Limited 9.10 9.10 8.88 8.91 -0.12 2,642,470
HTL Hi-Tech Lubricants Limited 62.89 63.70 62.03 62.78 0.24 142,500
PSO Pakistan State Oil Company Limited 224.00 225.00 220.50 221.69 0.51 846,694
SHEL Shell Pakistan Limited 151.50 154.90 150.31 153.29 2.56 178,400
SNGP Sui Northern Gas Pipelines Limited 38.80 39.35 38.47 38.89 0.42 1,794,031
SSGC Sui Southern Gas Company Limited 12.18 12.24 12.05 12.06 -0.02 130,500
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 97.20 100.99 97.20 99.96 1.99 102,700
CPPL Cherat Packaging Limited. 196.02 196.02 196.01 196.02 0.02 200
MERIT Merit Packaging Limited 15.74 15.74 15.45 15.45 -0.30 4,500
PKGS Packages Limited 480.05 488.88 480.00 486.49 2.76 16,200
RPL Roshan Packages Limited 24.90 26.35 24.90 25.91 1.14 108,000
SEPL Security Paper Limited 135.20 140.00 135.20 139.31 2.11 3,100
PHARMACEUTICALS (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 774.00 782.00 774.00 780.20 5.50 26,950
AGP AGP Limited 112.48 112.48 109.00 109.68 -2.17 27,700
FEROZ Ferozsons Laboratories Limited 291.56 295.00 291.56 294.65 0.63 2,500
GLAXO GlaxoSmithKline (Pakistan) Limited 147.65 148.75 146.50 146.76 0.06 13,800
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 231.05 231.05 229.00 229.58 -2.30 18,400
HINOON Highnoon Laboratories Limited 600.00 603.92 595.00 598.57 2.58 9,500
IBLHL IBL HealthCare Limited 96.20 97.00 95.50 96.14 1.45 3,000
SAPL Sanofi-Aventis Pakistan Limited 820.00 829.00 820.00 829.00 0.00 100
SEARL The Searle Company Limited 231.95 232.00 228.50 230.46 0.17 125,501
WYETH Wyeth Pakistan Limited 1,080.00 1,122.22 1,080.00 1,111.25 33.32 1,540
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
EPQL Engro Powergen Qadirpur Limited 20.31 20.60 20.31 20.53 -0.03 7,500
HUBC Hub Power Company Limited 80.00 80.50 78.00 78.47 -0.03 1,288,391
KEL K-Electric Limited 3.74 3.74 3.65 3.69 0.01 2,293,500
KOHE Kohinoor Energy Limited 34.51 35.00 34.11 34.88 -0.06 31,500
KOHP Kohinoor Power Company Limited 4.32 4.54 4.32 4.54 0.05 6,000
KAPCO Kot Addu Power Company Limited 40.10 40.75 39.68 40.55 1.35 6,329,000
LPL Lalpir Power Limited 16.69 17.35 16.40 17.31 1.01 329,500
NCPL Nishat Chunian Power Limited 14.50 14.70 14.30 14.39 -0.35 356,000
NPL Nishat Power Limited 21.40 21.40 21.00 21.00 -0.32 9,000
PKGP PAKGEN Power Limited 24.40 25.42 23.65 25.42 1.77 586,500
SPWL Saif Power Limited 15.55 15.71 15.55 15.68 0.12 155,000
SEL Sitara Energy Limited 15.69 15.69 15.69 15.69 0.98 1,500
TSPL Tri-Star Power Limited 5.40 5.40 5.27 5.40 0.00 1,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.50 10.55 10.50 10.50 -0.01 316,000
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 221.89 222.90 218.01 222.15 0.80 715,700
BYCO Byco Petroleum Pakistan Limited 9.34 9.47 9.29 9.40 0.04 3,007,000
NRL National Refinery Limited 553.00 562.90 545.10 558.60 6.69 686,400
PRL Pakistan Refinery Limited 22.60 23.12 22.60 22.98 0.27 2,204,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 7.50 7.50 7.16 7.33 -0.13 141,000
HRPL Habib Rice Product Limited. 34.31 34.31 32.20 32.50 -0.50 2,000
HABSM Habib Sugar Mills Limited 31.90 31.90 31.85 31.88 0.16 2,000
HSM Husein Sugar Mills Limited 21.90 21.90 21.90 21.90 0.35 500
MIRKS Mirpurkhas Sugar Mills Limited 93.00 93.00 93.00 93.00 -6.99 500
SKRS Sakrand Sugar Mills Limited 7.90 7.90 6.90 7.90 1.00 69,000
SHSML Shahmurad Sugar Mills Limited 85.00 85.00 84.00 84.75 1.75 400
SHJS Shahtaj Sugar Mills Limited 68.80 68.80 68.80 68.80 -0.08 500
TSML Tandlianwala Sugar Mills Limited 195.00 195.00 195.00 195.00 12.81 200
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GATI Gatron Industries Limited 500.10 538.10 498.58 511.75 -27.25 250
IBFL Ibrahim Fibre Limited 165.30 165.30 165.30 165.30 -12.70 1,500
IMAGE Image Pakistan Limited 16.29 17.28 16.00 16.87 0.58 661,000
PSYL Pakistan Synthetics Limited 27.00 27.49 27.00 27.37 0.37 5,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 84.80 85.98 82.75 85.58 1.73 1,476,000
HUMNL Hum Network Limited 5.83 6.22 5.76 6.14 0.32 9,647,000
MDTL Media Times Limited 3.15 3.20 3.02 3.18 0.05 681,000
NETSOL NetSol Technologies Limited 138.61 140.50 133.00 137.45 -0.28 2,819,500
PTC Pakistan Telecommunication Company Limited 9.15 9.15 8.97 9.00 -0.19 1,532,000
SYS Systems Limited 448.50 453.00 446.40 449.36 -0.73 235,000
TELE Telecard Limited 15.81 15.85 15.20 15.54 -0.04 12,799,500
TPL TPL Corp Limited 6.23 6.30 6.21 6.24 0.01 53,000
TRG TRG Pakistan Limited 163.50 167.10 158.75 165.75 3.39 14,803,268
WTL WorldCall Telecom Limited 1.49 1.68 1.41 1.53 0.09 80,899,500
TEXTILE COMPOSITE (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 90.00 90.90 89.50 90.13 0.13 4,500
ANL Azgard Nine Limited 33.90 34.30 33.51 34.10 0.01 1,011,000
BTL Blessed Textile Mills Limited 415.00 415.00 362.00 410.00 20.00 400
CRTM Crescent Textile Mills Limited 23.15 23.70 23.00 23.55 0.52 33,500
FASM Faisal Spinning Mills Limited 399.99 399.99 389.90 399.99 10.09 600
FZCM Fazal Cloth Mills Limited 270.99 280.00 270.00 278.80 17.79 2,000
FML Feroze 1888 Mills Limited 96.05 97.00 96.05 97.00 -2.00 1,000
GFIL Ghazi Fabrics International Limited 8.20 8.80 7.71 8.58 0.18 40,000
GATM Gul Ahmed Textile Mills Limited 46.42 47.55 46.42 47.43 1.06 866,500
ILP Interloop Limited 65.00 66.40 64.65 65.60 -0.04 97,500
JUBS Jubilee Spinning and Weaving Mills Limited 4.00 4.15 4.00 4.07 0.36 4,500
KOIL Kohinoor Industries Limited 7.85 8.10 7.84 8.10 0.26 1,500
KTML Kohinoor Textile Mills Limited 67.03 68.00 66.50 67.61 0.58 16,500
MTIL Mian Textile Industries Limited 16.00 16.20 15.06 15.79 0.72 67,500
NCL Nishat Chunian Limited 46.00 46.60 45.47 46.20 0.32 211,500
NML Nishat Mills Limited 84.00 86.50 83.75 86.13 2.47 193,000
REDCO Redco Textiles Limited 5.53 5.53 5.52 5.52 -0.34 1,500
REWM Reliance Weaving Mills Limited 49.90 52.06 49.48 51.72 3.29 69,000
SAPT Sapphire Textile Mills Limited 974.00 974.00 945.00 950.00 32.00 280
STML Shams Textile Mills Limited 44.00 44.24 44.00 44.24 0.24 1,000
TOWL Towellers Limited 88.32 88.32 78.50 78.50 -3.66 1,500
TEXTILE SPINNING (Number of traded companies in sector: 23)
Symbol Company Name Open High Low Close Change Volume
BILF Bilal Fibres Limited 1.55 1.60 1.55 1.60 0.02 3,000
CWSM Chakwal Spinning Mills Limited 1.76 1.97 1.76 1.97 0.17 15,500
CTM Colony Textile Mills Limited 5.20 5.25 5.00 5.10 0.02 116,000
CFL Crescent Fibres Limited 54.34 54.34 54.34 54.34 3.79 500
DSIL D.S. Industires Limited 2.41 2.58 2.41 2.55 0.05 3,000
DFSM Dewan Farooque Spinning Mills Limited 2.19 2.19 2.08 2.12 0.08 13,500
ELSM Ellcot Spinning Mills Limited 116.65 116.70 108.61 116.70 0.59 1,000
HIRAT Hira Textile Mills Limited 3.05 3.07 2.96 3.02 -0.03 83,500
IDSM Ideal Spinning Mills Limited 30.33 30.33 30.33 30.33 -2.45 500
IDRT Idrees Textile Mills Limited 17.52 17.61 17.52 17.55 -1.38 11,500
IDYM Indus Dyeing Manufacturing Company Limited 291.02 298.00 291.02 297.33 3.27 600
JATM J.A. Textile Mills Limited 8.76 9.50 8.76 9.16 -0.01 12,000
JDMT Janana-de-Malucho Textile Mills Limited 77.01 77.01 75.10 75.10 -4.90 1,000
KOHTM Kohat Textile Mills Limited 15.52 15.52 15.52 15.52 -1.18 500
KOSM Kohinoor Spinning Mills Limited 2.85 2.93 2.80 2.90 0.05 121,000
NAGC Nagina Cotton Mills Limited 62.35 62.35 61.25 61.25 3.24 1,500
PRET Premium Textile Mills Limited 370.70 370.87 370.70 370.87 25.87 300
RAVT Ravi Textile Mills Limited 18.38 18.39 18.15 18.39 1.28 41,000
SAIF Saif Textile Mills Limited 16.00 16.58 15.80 15.95 0.52 35,500
SNAI Sana Industries Limited 47.50 47.50 45.52 46.09 0.29 11,000
SSML Saritow Spinning Mills Limited 15.00 16.48 14.31 15.97 0.50 506,500
SUTM Sunrays Textile Mills Limited 266.00 275.00 266.00 275.00 9.00 500
TATM Tata Textile Mills Limited 65.00 65.00 62.00 63.87 0.87 35,500
TEXTILE WEAVING (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
PRWM Prosperity Weaving Mills Limited 53.40 56.00 53.40 56.00 2.22 12,500
SMTM Samin Textiles Limited 8.35 8.35 8.28 8.30 0.05 57,000
SERF Service Fabircs Limited 18.42 18.42 18.42 18.42 1.28 80,500
STJT Shahtaj Textile Mills Limited 108.70 108.70 102.80 102.90 -2.00 600
YOUW Yousuf Weaving Mills Limited 3.35 3.35 3.23 3.29 -0.01 45,000
ZTL Zephyr Textile Limited 11.50 11.80 11.50 11.80 0.35 6,500
TOBACCO (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 367.50 367.99 367.50 367.75 12.75 400
PAKT Pakistan Tobacco Company Limited 1,349.89 1,390.00 1,349.89 1,390.00 85.00 120
PMPK Philip Morris (Pakistan) Limited 834.37 834.37 834.37 834.37 0.00 20
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.15 4.20 4.09 4.11 -0.05 493,500
PIBTL Pakistan International Bulk Terminal Limited 9.50 9.60 9.42 9.57 0.11 810,500
PICT Pakistan International Container Terminal Limited 154.01 155.50 154.01 155.03 0.65 23,900
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
SSOM S.S. Oil Mills Limited 125.99 130.00 125.99 130.00 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 43.00 45.70 43.00 44.88 2.23 7,500
FUTURE CONTRACTS (Number of traded companies in sector: 60)
Symbol Company Name Open High Low Close Change Volume
ENGRO-MAY   303.00 304.50 303.00 303.74 0.74 21,000
BAFL-MAY   30.62 30.74 30.62 30.74 0.57 2,500
HUMNL-MAY   5.91 6.24 5.80 6.16 0.30 2,339,500
NRL-MAY   555.00 563.90 548.00 559.40 6.29 282,000
POWER-MAY   8.50 8.67 8.49 8.67 0.20 84,500
ASC-MAY   13.40 13.80 13.40 13.80 0.33 113,500
GHNL-MAY   94.00 95.38 93.40 95.04 0.09 33,500
PIOC-MAY   120.50 125.80 120.50 124.16 3.38 146,000
DGKC-MAY   110.20 111.99 109.76 111.31 0.29 228,500
MCB-MAY   164.60 164.60 164.60 164.60 2.60 4,000
SEARL-MAY   232.32 232.48 229.98 231.83 0.72 18,500
HBL-MAY   127.25 127.99 126.26 127.04 0.78 27,500
TRG-MAY   164.00 167.88 159.48 166.40 3.30 15,859,500
FCCL-MAY   22.76 23.08 22.70 22.92 0.08 105,000
LOTCHEM-MAY   14.30 14.35 14.22 14.25 -0.11 48,000
NETSOL-MAY   140.00 140.99 133.06 138.19 -0.16 2,431,500
GTYR-MAY   80.60 83.00 80.50 82.45 2.45 13,500
KEL-MAY   3.72 3.74 3.67 3.74 0.04 53,000
PAEL-MAY   31.20 31.20 30.70 31.03 -0.25 228,000
PSO-MAY   224.50 225.50 221.50 222.72 0.51 186,000
AVN-MAY   70.00 71.40 68.40 71.04 1.47 685,000
HUBC-MAY   80.12 80.12 78.30 78.69 -0.17 168,500
ISL-MAY   82.00 82.00 80.50 80.98 -1.19 111,000
WAVES-MAY   20.15 20.40 19.80 20.03 0.04 359,500
GHNI-MAY   248.02 251.00 245.55 248.70 0.16 79,000
OGDC-MAY   93.00 94.50 92.75 93.13 0.25 98,000
ASTL-MAY   37.00 37.80 37.00 37.65 0.68 35,500
BYCO-MAY   9.40 9.50 9.31 9.44 0.04 718,000
SPL-MAY   25.62 25.62 25.60 25.60 -0.40 4,000
UBL-MAY   124.15 124.15 120.01 121.96 -3.02 608,500
GATM-MAY   46.74 47.50 46.70 47.49 1.09 98,500
NML-MAY   85.25 86.85 85.00 86.67 3.15 57,500
BOP-MAY   7.72 7.75 7.67 7.75 0.05 11,500
HASCOL-MAY   9.14 9.15 8.90 8.95 -0.12 822,000
MEBL-MAY   109.10 109.10 108.25 108.25 0.75 8,000
STPL-MAY   13.65 14.35 13.62 14.23 0.55 51,500
MLCF-MAY   42.50 42.99 42.17 42.81 0.56 452,500
PSMC-MAY   261.10 267.00 261.00 261.58 2.16 87,500
ATRL-MAY   222.00 224.00 219.00 222.96 0.69 609,500
TGL-MAY   84.00 85.50 84.00 85.21 1.23 15,000
EPCL-MAY   50.80 50.85 49.10 49.49 -1.71 311,500
INIL-MAY   198.12 198.50 197.00 197.89 -1.12 40,500
ANL-MAY   34.00 34.47 33.76 34.26 0.33 935,500
SSGC-MAY   12.10 12.10 12.00 12.02 -0.12 11,000
UNITY-MAY   35.24 36.15 34.50 35.87 0.71 7,030,500
MUGHAL-MAY   91.60 91.60 90.00 90.52 -1.43 32,000
PTC-MAY   9.10 9.10 9.02 9.02 -0.24 6,000
BAHL-MAY   68.00 68.50 67.85 68.50 1.07 35,000
NRSL-MAY   13.43 13.80 13.40 13.63 0.55 100,000
PPL-MAY   83.65 84.00 82.70 83.00 -0.52 100,000
ASL-MAY   22.85 23.50 22.71 23.43 0.83 743,500
NCL-MAY   46.20 46.69 45.56 46.25 0.25 61,500
PIBTL-MAY   9.50 9.61 9.42 9.60 0.10 1,162,000
KAPCO-MAY   40.00 41.10 39.56 40.61 1.28 2,411,500
CHCC-MAY   166.50 169.00 165.02 167.87 0.87 18,000
LUCK-MAY   866.00 883.00 864.00 877.59 18.61 95,500
SAZEW-MAY   160.95 161.50 153.10 154.78 -5.27 76,000
FFBL-MAY   26.10 26.10 25.35 25.61 -0.09 196,500
GGL-MAY   38.10 39.25 37.20 38.94 0.67 7,547,500
SNGP-MAY   38.70 39.49 38.70 38.98 0.48 222,000
Unknown Sector (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
WAVESR1   4.33 5.25 4.33 4.69 4.69 6,907,000

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