ksestocks.com logo
  Disclaimer: ksestocks.com is not a KSE website. For KSE official website please visit www.psx.com.pk Friday, November 27, 2020

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 November 26, 2020.
 
Summary Date: Date selection calander
 
Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 40,655.30 41,128.50 40,655.30 41,031.03 653.50 248,715,663
KSE-30 KSE-30 Index 17,176.53 17,343.67 17,176.53 17,294.79 278.41 187,687,623
KSE-ALL KSE All Share Index 28,607.67 28,862.28 28,607.67 28,796.29 350.55 389,166,653
KSE-MI30 KSE Meezan Index 65,805.11 66,620.98 65,805.11 66,361.28 1,357.51 159,769,668
KSE-MIALL KSE Islamic All Share Index 20,133.42 20,364.68 20,133.42 20,305.50 337.28 201,461,148
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 361.00 370.00 360.00 360.00 3.01 3,400
ATLH Atlas Honda Limited 480.00 485.00 480.00 480.00 -4.00 2,800
DFML Dewan Farooque Motors Limited 6.80 6.87 6.70 6.74 0.05 95,000
GHNL Ghandara Nissan Limited 83.50 86.79 82.65 86.01 3.42 632,000
GHNI Ghandhara Industries Limited 244.99 260.00 243.00 257.78 15.64 2,339,600
GAIL Ghani Automobile Industries Limited 4.89 4.99 4.84 4.89 0.03 167,000
HINO HinoPak Motors Limited 429.98 429.98 416.15 416.16 -4.50 1,500
HCAR Honda Atlas Cars (Pakistan) Limited 291.80 297.00 289.00 292.72 4.76 408,300
INDU Indus Motor Company Limited 1,150.00 1,165.00 1,140.00 1,149.21 4.68 70,050
MTL Millat Tractors Limited 964.00 987.85 964.00 970.85 11.78 59,450
PSMC Pak Suzuki Motor Company Limited 181.60 189.00 181.00 187.79 7.03 497,900
SAZEW Sazgar Engineering Works Limited 154.00 157.49 152.50 156.75 4.50 1,331,300
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 204.50 214.87 204.50 214.83 14.95 302,300
ATBA Atlas Battery Limited 240.00 247.00 239.50 242.51 2.77 21,500
BWHL Baluchistan Wheels Limited 90.00 90.00 86.00 86.00 -4.00 7,500
EXIDE Exide Pakistan Limited 350.00 357.00 349.99 351.55 2.66 6,000
GTYR General Tyre and Rubber Co. of Pakistan Limited 62.50 64.20 62.50 63.81 1.52 171,000
LOADS Loads Limited 16.95 16.95 16.70 16.92 0.17 69,000
THALL Thal Limited 442.00 450.89 441.98 450.00 10.63 28,600
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 28.00 29.00 28.00 28.00 -2.00 4,500
PAEL Pak Elektron Limited 31.75 32.98 31.60 32.80 1.39 7,485,000
PCAL Pakistan Cables Limited 123.00 124.00 121.70 124.00 2.32 2,700
SIEM Siemens Pakistan Engineering Co. Limited 539.98 540.00 530.01 535.08 3.08 2,000
WAVES Waves Singer Pakistan Limited 25.00 25.30 24.83 24.99 0.17 351,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 143.00 144.90 140.99 142.53 0.62 270,100
BWCL Bestway Cement Limited 155.00 158.00 150.00 154.99 5.48 13,900
CHCC Cherat Cement Company Limited 126.00 134.00 125.00 133.43 8.37 949,500
DGKC D.G. Khan Cement Company Limited 102.15 106.38 101.15 105.70 4.63 5,616,065
DCL Dewan Cement Limited 9.08 9.40 9.00 9.35 0.42 889,000
FCCL Fauji Cement Company Limited 20.45 21.09 20.41 20.92 0.57 8,002,500
FECTC Fecto Cement Limited 37.30 38.00 36.25 37.23 0.48 166,000
FLYNG Flying Cement Company Limited 9.30 9.90 9.30 9.87 0.77 147,000
GWLC Gharibwal Cement Limited 26.99 28.00 26.50 27.64 1.33 182,500
JVDC Javedan Corporation Limited 21.60 22.00 21.60 22.00 0.90 2,000
KOHC Kohat Cement Limited 205.53 215.06 204.00 214.22 8.69 104,100
LUCK Lucky Cement Limited 650.00 663.00 648.00 658.14 13.01 1,106,591
MLCF Maple Leaf Cement Factory Limited 37.06 39.61 37.00 39.56 2.71 29,628,925
PIOC Pioneer Cement Limited 84.16 90.33 84.16 90.33 6.30 3,896,000
POWER Power Cement Limited 9.16 9.77 9.11 9.72 0.59 13,959,500
POWERPS Power Cement PREF 10.60 10.60 10.60 10.60 0.20 500
SMCPL Safe Mix Concrete Limited 6.74 6.81 6.65 6.80 0.30 24,000
THCCL Thatta Cement Company Limited 19.00 19.60 19.00 19.49 0.59 70,000
CHEMICAL (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 4.52 4.87 4.52 4.80 0.22 1,302,500
ARPL Archroma Pakistan Limited 559.99 574.00 559.99 570.00 13.65 6,450
BERG Berger Paints Pakistan Limited 83.79 84.00 82.60 82.60 0.23 12,000
BIFO Biafo Industries Limited 155.00 155.00 149.50 150.81 1.37 23,600
BUXL Buxly Paints Limited 58.58 59.93 58.58 59.92 4.17 22,000
DOL Descon Oxychem Limited 33.40 33.40 32.10 32.53 -0.45 638,500
DYNO Dynea Pakistan Limited 187.25 192.00 186.02 190.01 0.02 17,000
EPCL Engro Polymer and Chemicals Limited 43.75 44.98 43.75 44.75 1.26 3,280,500
GGL Ghani Global Holdings Limited 12.39 12.40 12.10 12.25 0.05 348,500
ICI I.C.I. Pakistan Limited 711.00 714.95 700.00 706.43 -5.06 25,750
ICL Ittehad Chemical Limited 29.85 29.85 29.00 29.20 -0.07 169,000
LOTCHEM Lotte Chemical Pakistan Limited 12.62 12.95 12.50 12.68 0.06 4,559,500
NICL Nimir Industrial Chemicals Limited 85.01 88.00 85.00 87.70 1.60 5,500
NRSL Nimir Resins Limited 7.95 8.04 7.80 7.83 0.01 389,500
PAKOXY Pakistan Oxygen Limited 157.05 159.98 157.05 157.72 -1.87 28,500
SARC Sardar Chemical Industries Limited 20.50 20.50 20.50 20.50 -0.50 500
SITC Sitara Chemical Industries Limited 319.98 319.98 317.00 317.00 -2.99 400
SPL Sitara Peroxide Limited 22.90 23.18 22.28 22.32 -0.43 197,000
WAHN Wah Noble Chemicals Limited 261.00 265.00 260.00 260.00 -0.01 700
CLOSE - END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
HGFA HBL Growth Fund 7.80 8.15 7.80 8.10 0.10 27,000
HIFA HBL Investment Fund 3.05 3.05 2.99 3.00 0.00 8,000
TSMF Tri-Star Mutual Fund Limited 4.00 4.00 4.00 4.00 0.01 1,000
COMMERCIAL BANKS (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 84.06 85.00 84.00 84.89 0.90 3,000
AKBL Askari Bank Limited 18.74 18.89 18.74 18.85 0.21 326,000
BAFL Bank Al-Falah Limited 34.40 35.40 34.25 35.04 0.60 835,794
BAHL Bank Al-Habib Limited 67.50 68.50 67.49 68.05 0.70 111,131
BOP Bank Of Punjab Limited 8.88 8.96 8.79 8.85 0.11 2,120,000
BIPL Bankislami Pakistan Limited 10.25 10.37 10.12 10.23 -0.01 891,500
FABL Faysal Bank Limited 17.10 17.15 16.90 17.00 0.00 143,500
HBL Habib Bank Limited 130.80 131.05 128.75 129.81 0.18 2,900,517
HMB Habib Metropolitan Bank Limited 37.00 37.00 36.50 36.90 0.35 8,000
JSBL JS Bank Limited 6.04 6.13 5.99 6.02 0.03 82,000
MCB MCB Bank Limited 176.00 178.00 175.00 175.48 0.04 576,619
MEBL Meezan Bank Limited 91.90 94.69 90.10 94.32 2.94 814,515
NBP National Bank Of Pakistan 39.00 39.90 39.00 39.87 0.91 679,000
SBL Samba Bank Limited 7.26 7.75 7.26 7.75 -0.37 1,500
SILK Silkbank Limited 0.94 0.95 0.92 0.93 -0.01 1,664,500
SNBL Soneri Bank Limited 9.80 9.82 9.65 9.79 -0.01 120,500
SCBPL Standard Chartered Bank Limited 35.60 35.60 34.10 34.24 -0.76 12,000
SMBL Summit Bank Limited 2.05 2.05 2.00 2.01 0.00 275,000
UBL United Bank Limited 122.00 122.00 119.80 120.19 -0.18 1,506,844
ENGINEERING (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 25.50 25.50 25.50 25.50 1.32 1,000
AGHA Agha Steel Indunstries Limited 32.38 33.20 32.20 33.02 0.65 4,456,000
ASL Aisha Steel Mills Limited 15.50 15.83 15.45 15.63 0.24 2,832,000
ASTL Amreli Steels Ltd. 39.25 40.45 39.11 40.26 1.39 1,673,500
BCL Bolan Casting Limited 100.99 101.30 100.00 100.79 3.61 3,000
CSAP Crescent Steel & Allied Products Limited 73.00 74.60 73.00 74.01 1.89 110,000
DSL Dost Steels Limited 4.58 5.05 4.45 4.99 0.55 7,141,000
INIL International Industries Limited 134.80 136.00 133.51 134.38 1.42 220,500
ISL International Steels Limited 72.25 74.00 72.10 73.18 1.73 1,891,500
ITTEFAQ Ittefaq Iron Industries Limited 15.50 15.80 15.25 15.51 0.10 399,000
KSBP K.S.B. Pumps Co. Limited 380.00 380.00 380.00 380.00 0.00 300
MUGHAL Mughal Iron and Steel Industries Limited 65.90 65.90 63.50 64.42 -0.63 1,248,000
PECO Pakistan Engineering Company Limited 223.37 223.37 223.37 223.37 33.36 200
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 38.11 39.50 38.11 39.50 1.50 1,000
ENGRO Engro Corporation Limited 307.50 313.90 307.50 309.79 3.64 599,070
EFERT Engro Fertilizers Limited 61.45 61.85 60.88 61.16 -0.07 1,297,586
FATIMA Fatima Fertilizer Company Limited 27.99 28.90 27.81 28.06 -0.22 56,500
FFBLR Fauji Fert.Bin(R) 5.55 6.24 5.55 6.05 0.62 24,763,000
FFBL Fauji Fertilizer Bin Qasim Limited 20.20 21.00 19.61 20.48 0.66 9,563,500
FFC Fauji Fertilizer Company Limited 104.50 105.95 104.25 105.00 0.68 279,674
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 17)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 17.59 18.25 17.31 18.06 0.86 1,868,500
PREMA At-Tahur Limited 15.75 16.30 15.70 16.20 0.60 460,500
CLOV Clover Pakistan Limited 74.49 75.85 74.49 75.12 0.62 63,000
FFL Fauji Foods Limited 14.10 14.65 14.02 14.58 0.63 5,244,000
FCEPL Frieslandcampins Engro Foods Limited 64.25 66.70 63.50 66.06 2.06 185,000
GLPL Gillette Pakistan Limited 264.50 284.87 264.50 284.87 19.87 5,200
MFL Matco Foods Limited 19.55 19.75 19.40 19.59 0.18 73,000
MFFL Mitchells Fruit Farms Limited 314.68 314.68 290.90 297.83 5.10 77,200
MUREB Murree Brewery Company Limited 540.10 549.80 540.00 549.80 8.69 1,950
NATF National Foods Limited 200.00 204.00 199.99 202.50 3.40 364,500
NESTLE Nestle Pakistan Limited 6,650.00 6,650.00 6,500.00 6,500.67 -2.33 80
QUICE Quice Food Limited 4.45 4.45 4.31 4.38 0.10 159,000
RMPL Rafhan Maize Products Limited 8,400.00 8,400.00 8,400.00 8,400.00 89.00 20
SHEZ Shezan International Limited 327.01 336.00 320.16 333.45 2.30 6,100
TOMCL The Organic Meat Company Limited 25.35 25.63 25.12 25.59 0.49 66,000
TREET Treet Corporation Limited 25.84 26.35 25.62 26.19 0.61 515,500
ZIL ZIL Limited 106.60 114.50 106.60 113.50 1.84 5,900
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BGL Baluchistan Glass Limited 6.00 6.19 6.00 6.16 0.16 72,500
FRCL Frontier Ceramics Limited 17.70 18.90 17.70 18.90 0.40 9,500
GHGL Ghani Glass Limited 61.49 61.50 60.71 60.92 -0.06 96,500
GGGL Ghani Global Glass Limited 13.50 13.69 13.44 13.62 0.25 95,000
GVGL Ghani Value Glass Limited 40.10 41.45 40.10 41.44 1.24 6,500
STCL Shabbir Tiles and Ceramics Limited 17.99 18.11 17.50 17.88 0.12 1,616,500
TGL Tariq Glass Industries Limited 79.88 82.00 79.80 81.94 2.68 117,500
INSURANCE (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 36.48 37.25 36.40 36.86 1.24 218,000
AGIC Askari General Inusrance Company Limited 23.50 24.77 23.50 24.77 1.11 1,000
ALAC Askari Life Assurance Company Limited 7.06 7.15 7.02 7.10 0.00 8,000
ATIL Atlas Insurance Limited 56.50 56.50 56.50 56.50 0.00 1,000
CENI Century Insurance Company Limited 21.00 22.22 21.00 22.11 0.11 3,000
CSIL Crescent Star Insurance Company Limited 2.69 2.74 2.60 2.68 0.03 79,500
CYAN Cyan Limited 30.64 30.64 30.00 30.00 0.04 7,000
EFUG EFU General Insurance Limited 119.99 121.69 119.99 121.02 4.02 800
EFUL EFU Life Assurance Limited 192.10 199.90 192.10 196.00 1.70 6,300
IGIHL IGI Holdings Limited 190.00 194.89 189.50 192.91 4.94 111,100
IGIL IGI Life Insurance Company Limited 62.00 62.98 62.00 62.98 1.68 3,500
JGICL Jubilee General Insurance Company Limited 44.50 44.75 44.00 44.50 -0.30 29,500
JLICL Jubilee Life Insurance Company Limited 375.00 378.00 375.00 375.00 0.00 3,100
PAKRI Pakistan Reinsurance Company Limited 25.00 25.00 24.61 24.97 -0.04 25,000
PIL PICIC Insurance Limited 1.55 1.67 1.55 1.66 0.09 18,000
PINL Premier Insurance Limited 4.68 4.70 4.68 4.70 0.20 3,000
RICL Reliance Insurance Company Limited 7.84 7.94 7.16 7.67 0.02 5,000
TPLI TPL Insurance Limited 30.50 30.50 30.50 30.50 1.68 500
UNIC United Insurance Company of Pakistan Limited 7.42 7.79 7.42 7.67 0.33 54,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
786 786 Investment Limited 10.95 11.74 10.95 11.49 0.63 124,000
AHL Arif Habib Limited 51.30 53.00 51.30 52.97 1.10 28,500
BIPLS BIPL Securities Limited 10.56 11.90 10.56 11.79 0.24 5,000
DEL Dawood Equities Limited 5.20 5.20 5.20 5.20 -0.05 500
DAWH Dawood Hercules Corporation Limited 122.44 122.44 119.56 121.32 -0.63 80,990
EFGH EFG Hermes Pakistan Limited 20.10 22.00 20.00 21.40 0.90 93,000
ESBL Escorts Investment Bank Limited 9.60 10.00 9.60 9.94 0.39 58,500
FCSC First Capital Securites Corporation Limited 1.22 1.29 1.20 1.25 0.08 203,500
FCIBL First Credit & Invest Bank Limited 7.04 7.10 6.79 7.00 -0.79 76,500
FDIBL First Dawood Investment Bank Limited 1.98 1.98 1.94 1.97 0.03 51,500
FNEL First National Equities Limited 13.50 13.65 13.39 13.56 0.20 583,000
ICIBL Invest Capital Investment Bank Limited 0.97 0.98 0.94 0.98 0.01 71,500
JSCL Jahangir Siddiqui Company Limited 23.40 23.95 23.01 23.77 0.91 3,099,000
JSGCL JS Global Capital Limited 60.00 60.00 60.00 60.00 0.00 500
JSIL JS Investments Limited 19.25 19.75 19.25 19.42 0.42 3,000
MCBAH MCB-ARIF Habib Savings & Investments Ltd 30.62 31.60 30.60 31.20 -1.78 13,000
NEXT Next Capital Limited 9.44 9.44 9.44 9.44 0.34 500
PSX Pakistan Stock Exchange Limited 13.05 14.06 13.05 13.90 0.84 2,242,000
PASL Pervez Ahmed Consultancy Services Limited 0.82 0.83 0.79 0.80 0.00 83,000
TSBL Trust Securities and Brokerage Limited 10.00 10.00 10.00 10.00 -0.35 500
LEASING COMPANIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GRYL Grays Leasing Limited 5.48 5.48 5.48 5.48 0.23 500
OLPL Orix Leasing Pakistan Limited 25.40 25.50 25.40 25.50 0.20 13,500
SPLC Saudi Pak Leasing Company Limited 1.34 1.34 1.34 1.34 0.05 2,500
LEATHER & TANNERIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
BATA Bata Pakistan Limited 1,399.80 1,400.00 1,399.80 1,399.90 19.90 160
LEUL Leather Up Industries Limited 13.50 14.23 13.50 14.23 1.00 2,000
SRVI Service Industries Limited 730.00 750.00 730.00 739.99 11.42 11,250
MISCELLANEOUS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ECOP Ecopack Limited 26.16 26.90 25.70 26.75 1.22 2,442,000
GAMON Gammon Pakistan Limited 13.48 13.60 13.48 13.50 0.90 5,500
GOC GOC (Pak) Limited. 49.90 49.90 49.90 49.90 2.40 1,000
MACFL Macpac Films Limited 25.00 25.00 23.85 24.00 -0.53 383,000
OML Olympia Mills Limited 12.00 12.00 12.00 12.00 0.00 1,500
PACE Pace (Pakistan) Limited 2.84 2.98 2.70 2.81 -0.04 598,500
SHFA Shifa International Hospitals Limited 198.01 204.00 198.00 200.09 0.46 48,700
STPL Siddiqsons Tin Plate Limited 13.39 13.50 13.20 13.46 0.20 405,500
SPELR Synthetic Prod(R) 9.16 9.47 8.96 9.05 -0.57 46,000
SPEL Synthetic Products Enterprises Limited 42.49 42.50 41.50 41.74 -0.24 83,500
TPLP TPL Properties Limited 9.11 9.25 9.10 9.20 0.03 176,500
TRIPF Tri-Pack Films Limited 165.00 171.50 165.00 170.17 6.90 36,500
UBDL United Brands Limited 25.82 27.70 25.82 27.07 0.07 6,000
UDPL United Distributors Pakistan Limited 37.50 37.50 37.50 37.50 0.05 2,500
MODARABAS (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
BRR B.R.R. Guardian Modaraba 10.50 11.00 10.50 10.88 -0.11 13,000
FANM First Al-Noor Modarba 2.70 2.70 2.70 2.70 0.13 500
FECM First Elite Capital Modaraba 3.06 3.06 3.06 3.06 0.23 500
FEM First Equity Modarba 2.77 2.77 2.55 2.77 0.00 1,500
FFLM First Fidelity Leasing Modaraba 3.26 3.26 3.25 3.25 0.00 1,000
FHAM First Habib Modarba Limited 9.80 9.90 9.80 9.80 0.00 40,500
PAKMI First Pakistan Modarba 1.93 1.93 1.51 1.79 0.05 13,000
FPRM First Paramount Modaraba 5.15 5.70 5.00 5.66 0.31 41,500
PMI First Prudential Modarba 1.21 1.22 1.21 1.22 0.02 9,000
FUDLM First UDL Modarba 7.50 7.50 7.49 7.50 0.15 28,000
HMM Habib Metro Modaraba 8.15 8.15 8.15 8.15 0.15 500
KASBM KASB Modaraba 1.00 1.00 0.98 0.98 -0.04 42,000
MODAM Modaraba Al - Mali 4.06 4.99 4.06 4.31 0.31 27,500
ORIXM Orix Modaraba 17.50 17.50 17.50 17.50 0.10 38,000
SINDM Sindh Modaraba 8.45 8.50 8.45 8.47 -0.03 36,000
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 1,353.17 1,454.65 1,353.17 1,385.14 31.97 32,380
OGDC Oil and Gas Development Company Limited 103.00 105.00 100.50 101.23 1.26 6,461,103
POL Pakistan Oilfields Limited 402.38 409.00 395.05 397.99 6.31 974,132
PPL Pakistan Petroleum Limited 93.50 95.20 90.70 92.30 2.12 7,760,652
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 322.00 329.99 320.00 326.47 7.35 86,400
BPL Burshane LPG (Pakistan) Limited 27.48 27.49 27.48 27.49 0.98 1,500
HASCOL Hascol Petroleum Limited 14.05 14.40 14.00 14.34 0.48 13,946,618
HTL Hi-Tech Lubricants Limited 39.90 40.70 39.70 40.31 1.02 147,000
PSO Pakistan State Oil Company Limited 195.00 196.50 193.20 194.05 1.39 716,440
SHEL Shell Pakistan Limited 235.99 239.98 232.00 234.56 1.64 217,000
SNGP Sui Northern Gas Pipelines Limited 43.30 43.46 42.70 42.98 0.20 3,864,216
SSGC Sui Southern Gas Company Limited 13.72 14.24 13.72 14.03 0.24 689,500
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 104.50 106.75 104.50 105.68 1.69 207,000
CPPL Cherat Packaging Limited. 217.00 219.00 215.00 216.00 1.70 6,400
MERIT Merit Packaging Limited 14.30 14.30 14.10 14.10 0.10 4,500
PKGS Packages Limited 491.50 510.00 491.50 505.80 15.35 72,000
RPL Roshan Packages Limited 34.90 34.90 34.06 34.34 0.19 71,000
SEPL Security Paper Limited 174.90 174.90 170.00 170.50 -1.70 1,500
PHARMACEUTICALS (Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 739.99 740.50 727.00 735.88 -2.88 15,300
AGP AGP Limited 102.49 107.74 102.49 106.46 5.04 434,500
FEROZ Ferozsons Laboratories Limited 297.00 304.50 296.00 300.45 4.01 173,400
GLAXO GlaxoSmithKline (Pakistan) Limited 179.03 185.00 179.00 182.44 3.62 67,500
GSKCH GlaxoSmithKline Consumer Healthcare Pakistan Limited 255.00 258.00 252.00 253.97 1.05 27,400
HINOON Highnoon Laboratories Limited 609.00 622.00 609.00 617.50 9.68 13,250
IBLHL IBL HealthCare Limited 83.98 86.90 83.00 85.63 2.59 32,500
MACTER Macter International Limited 167.86 170.79 162.00 164.00 5.12 20,000
SAPL Sanofi-Aventis Pakistan Limited 805.00 805.00 767.52 767.52 -32.48 150
SEARL The Searle Company Limited 232.49 237.46 231.00 234.18 3.42 557,975
WYETH Wyeth Pakistan Limited 1,000.00 1,036.15 988.00 1,030.00 31.98 1,400
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
AEL Arshad Energy Limited 11.00 11.35 10.71 10.84 -0.36 8,000
EPQL Engro Powergen Qadirpur Limited 19.50 19.60 19.30 19.50 0.02 67,000
HUBC Hub Power Company Limited 78.45 80.09 78.45 79.70 1.43 2,939,276
KEL K-Electric Limited 3.73 3.76 3.69 3.75 0.06 2,250,500
KOHE Kohinoor Energy Limited 34.80 34.80 34.00 34.08 -0.92 32,000
KOHP Kohinoor Power Company Limited 3.50 3.60 3.40 3.49 -0.19 81,000
KAPCO Kot Addu Power Company Limited 27.97 28.70 27.86 28.48 0.68 3,207,500
LPL Lalpir Power Limited 12.13 12.37 12.13 12.30 0.08 65,500
NCPL Nishat Chunian Power Limited 13.30 13.33 13.16 13.21 0.02 26,000
NPL Nishat Power Limited 22.95 23.00 22.61 22.75 0.45 6,500
PKGP PAKGEN Power Limited 17.87 18.01 16.80 17.99 0.49 59,500
SPWL Saif Power Limited 14.99 15.44 14.52 14.69 -0.01 49,000
TSPL Tri-Star Power Limited 3.59 3.60 3.59 3.60 0.00 11,500
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.41 10.49 10.39 10.40 0.06 166,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 131.50 134.40 130.55 133.79 4.03 2,418,000
BYCO Byco Petroleum Pakistan Limited 8.94 9.20 8.94 9.13 0.25 2,304,000
NRL National Refinery Limited 163.10 167.30 162.00 166.14 4.78 657,500
PRL Pakistan Refinery Limited 18.00 18.51 17.81 18.38 0.72 13,137,500
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 2.85 3.00 2.82 2.99 0.23 184,000
ADAMS Adam Sugar Mills Limited 21.40 21.40 20.65 20.90 -1.10 35,500
AABS Al-Abbas Sugar Mills Limited 345.00 345.00 332.01 333.01 1.58 500
CHAS Chashma Sugar Mills Limited. 92.51 92.51 92.50 92.50 0.50 1,000
DWSM Dewan Sugar Mills Limited 2.62 2.90 2.62 2.90 0.18 9,500
FRSM Faran Sugar Mills Limited 46.89 47.00 46.52 47.00 1.00 2,500
HRPL Habib Rice Product Limited. 32.50 32.51 32.50 32.51 0.01 1,000
HABSM Habib Sugar Mills Limited 35.39 35.39 34.80 34.80 0.40 113,500
HSM Husein Sugar Mills Limited 17.40 18.10 17.40 17.91 0.22 14,500
IML Imperial Mills Limited 15.20 15.20 14.70 14.70 -0.24 5,000
JDWS J.D.W. Sugar Mills Limited 220.00 220.00 220.00 220.00 0.00 200
JSML Jauharabad Sugar Mills Limited 26.00 27.60 26.00 27.33 0.72 51,000
MRNS Mehran Sugar Mills Limited 65.00 66.50 64.50 66.17 1.17 8,000
MIRKS Mirpurkhas Sugar Mills Limited 95.00 95.00 95.00 95.00 5.00 500
PMRS Premier Sugar Mills and Distillery Company Limited 540.00 550.00 525.00 549.00 0.00 9,600
SKRS Sakrand Sugar Mills Limited 9.15 9.39 9.00 9.12 -0.03 83,000
SHSML Shahmurad Sugar Mills Limited 100.00 100.00 98.55 99.75 0.86 9,500
SHJS Shahtaj Sugar Mills Limited 67.14 67.14 66.00 66.38 -3.62 1,000
TICL Thal Industries Corporation Limited 275.00 275.00 265.00 269.00 -10.00 400
SYNTHETIC & RAYON (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PSYL Pakistan Synthetics Limited 18.25 18.25 18.25 18.25 0.00 6,000
RUPL Rupali Polyester Limited 19.50 20.80 19.50 20.00 -0.37 12,000
TRPOL Tri-Star Polyester Limited 7.60 7.85 7.60 7.83 0.16 125,500
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 67.40 67.80 65.55 66.20 -0.68 3,369,500
HUMNL Hum Network Limited 6.52 6.74 6.32 6.47 -0.01 20,624,000
MDTL Media Times Limited 1.27 1.28 1.23 1.26 0.01 701,000
NETSOL NetSol Technologies Limited 79.40 79.85 75.50 76.42 -1.73 2,871,000
PAKD Pak Datacom Limited 55.50 56.67 53.00 56.50 0.03 15,500
PTC Pakistan Telecommunication Company Limited 8.89 9.08 8.78 8.93 0.15 1,988,000
SYS Systems Limited 360.50 366.50 356.00 361.51 9.24 710,100
TELE Telecard Limited 1.63 1.64 1.54 1.60 0.06 236,500
TPL TPL Corp Limited 7.12 7.24 7.12 7.20 0.05 640,000
TPLT TPL Trakker Limited 9.67 9.93 9.67 9.78 -0.14 8,500
TRG TRG Pakistan Limited 56.25 59.24 56.25 58.25 3.07 33,254,000
WTL WorldCall Telecom Limited 1.00 1.05 1.00 1.04 0.04 3,039,000
TEXTILE COMPOSITE (Number of traded companies in sector: 20)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 77.01 78.99 77.00 77.75 0.10 14,000
ANL Azgard Nine Limited 19.55 19.80 19.55 19.71 0.29 695,000
CRTM Crescent Textile Mills Limited 21.29 21.55 20.60 21.44 0.58 161,000
DLL Dawood Lawrancepur Limited 185.00 185.00 184.85 184.93 1.03 200
FML Feroze 1888 Mills Limited 99.99 102.18 97.00 98.92 3.86 21,000
GFIL Ghazi Fabrics International Limited 3.80 4.28 3.80 4.23 0.13 3,000
GATM Gul Ahmed Textile Mills Limited 33.20 33.34 32.75 33.09 0.65 1,064,000
HAFL Hafiz Limited 107.00 110.34 107.00 109.45 6.80 400
HAEL Hala Enterprises Limited 6.75 7.54 6.51 7.52 0.98 32,000
ILP Interloop Limited 62.35 63.40 62.11 63.02 1.39 549,500
INKL International Knitwear Limited 12.10 12.40 12.00 12.40 -0.60 11,000
KOIL Kohinoor Industries Limited 8.25 9.00 8.25 8.65 -0.12 188,500
KTML Kohinoor Textile Mills Limited 53.00 56.03 53.00 55.58 3.45 194,500
MTIL Mian Textile Industries Limited 8.02 8.69 8.00 8.56 0.14 19,500
NCL Nishat Chunian Limited 38.60 39.25 38.20 39.01 0.71 865,000
NML Nishat Mills Limited 90.00 91.80 90.00 91.38 2.14 756,000
QUET Quetta Textile Mills Limited 9.39 9.39 9.00 9.00 0.44 3,500
REDCO Redco Textiles Limited 6.20 6.20 6.00 6.00 0.00 1,000
REWM Reliance Weaving Mills Limited 37.89 37.89 36.50 37.13 1.13 1,500
TOWL Towellers Limited 74.80 74.80 74.80 74.80 4.69 500
TEXTILE SPINNING (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ASTM Asim Textile Mills Limited 8.25 8.69 8.20 8.50 0.15 24,500
BILF Bilal Fibres Limited 1.50 1.50 1.41 1.41 -0.09 32,500
CWSM Chakwal Spinning Mills Limited 2.03 2.05 1.93 2.00 0.05 34,500
CTM Colony Textile Mills Limited 3.91 4.05 3.87 3.91 0.06 73,500
CCM Crescent Cotton Mills Limited 38.50 38.50 38.50 38.50 2.37 10,000
DSIL D.S. Industires Limited 2.20 2.27 2.20 2.25 0.08 216,000
DFSM Dewan Farooque Spinning Mills Limited 1.93 2.07 1.92 1.93 -0.01 86,500
GADT Gadoon Textile Mills Limited 191.00 193.40 190.10 190.74 2.33 2,900
HIRAT Hira Textile Mills Limited 2.83 2.90 2.80 2.86 -0.04 162,500
IDYM Indus Dyeing Manufacturing Company Limited 533.89 533.89 533.89 533.89 36.97 100
ILTM Island Textile Mills Limited 1,595.63 1,600.00 1,595.63 1,600.00 -125.00 60
JATM J.A. Textile Mills Limited 8.42 8.42 7.84 7.99 -0.10 10,500
JKSM J.K. Spinning Mills Limited 33.55 36.05 33.55 35.50 1.96 12,500
KOSM Kohinoor Spinning Mills Limited 3.65 3.79 3.51 3.62 0.03 939,500
MQTM Maqbool Textile Mills Limited 24.37 24.37 24.37 24.37 1.70 500
NCML Nazir Cotton Mills Limited 3.50 3.60 3.50 3.60 -0.10 3,000
PRET Premium Textile Mills Limited 220.00 231.10 220.00 223.14 8.14 2,500
RAVT Ravi Textile Mills Limited 6.20 6.20 5.60 5.64 0.24 25,000
RUBY Ruby Textile Mills Limited 7.30 7.48 7.25 7.48 0.10 4,000
SAIF Saif Textile Mills Limited 14.19 14.29 14.00 14.00 0.39 3,000
SALT Salfi Textile Mills Limited 255.00 255.00 255.00 255.00 -4.90 100
SLYT Sally Textile Mills Limited 4.20 4.50 4.15 4.17 0.17 59,500
SSML Saritow Spinning Mills Limited 5.75 6.29 5.75 5.84 -0.11 75,000
SERT Service Industries Textile Limited 17.50 17.84 16.26 16.45 -0.70 146,500
SHDT Shadab Textile Mills Limited 33.50 34.49 33.00 33.43 0.43 7,500
SHCM Shadman Cotton Mills Limited 13.15 13.15 13.15 13.15 1.00 1,500
TATM Tata Textile Mills Limited 52.48 52.86 52.48 52.86 3.68 40,500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ASHT Ashfaq Textile Mills Limited 9.41 10.25 9.41 10.25 0.64 3,000
SMTM Samin Textiles Limited 3.27 3.35 3.20 3.30 0.09 27,000
SERF Service Fabircs Limited 17.55 18.80 17.51 18.61 0.69 915,000
YOUW Yousuf Weaving Mills Limited 3.71 3.75 3.70 3.70 0.04 118,500
ZTL Zephyr Textile Limited 11.39 11.39 10.51 10.85 0.00 43,000
TOBACCO (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
KHTC Khyber Tobacco Company Limited 474.30 474.30 430.00 435.85 -23.65 32,400
PMPK Philip Morris (Pakistan) Limited 1,415.26 1,465.00 1,415.26 1,465.00 -33.99 320
TRANSPORT (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 4.55 4.59 4.41 4.42 -0.08 388,000
PIBTL Pakistan International Bulk Terminal Limited 11.99 12.51 11.95 12.39 0.50 15,758,000
PICT Pakistan International Container Terminal Limited 176.50 180.49 176.50 179.84 2.18 17,700
PNSC Pakistan National Shipping Corporation Limited 89.70 90.50 88.00 89.79 0.04 29,500
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 131.17 131.17 131.17 131.17 0.00 100
SSOM S.S. Oil Mills Limited 65.99 70.77 65.99 70.77 4.93 17,000
UNITY Unity Foods Limited 23.30 24.92 23.21 24.84 1.65 50,024,000
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 39.00 41.92 39.00 41.92 2.92 141,500
FUTURE CONTRACTS (Number of traded companies in sector: 118)
Symbol Company Name Open High Low Close Change Volume
FFC-DEC   103.50 104.70 103.20 103.50 -0.53 40,500
AVN-DEC   67.84 68.00 66.11 66.84 -0.55 1,550,000
PSO-NOV   195.50 196.25 193.00 194.20 1.61 176,000
CHCC-NOV   126.00 134.00 126.00 132.73 7.23 188,500
NBP-DEC   39.35 40.20 39.35 40.18 0.98 880,500
PAEL-NOV   31.90 33.00 31.60 32.82 1.53 3,964,000
KOHC-NOV   208.00 215.25 207.00 212.00 5.00 14,500
MLCF-NOV   37.25 39.63 37.05 39.60 2.73 6,690,500
BAHL-NOV   68.00 68.15 68.00 68.13 0.63 19,000
EPCL-DEC   44.00 45.50 44.00 45.30 1.52 959,500
FEROZ-DEC   300.00 304.85 299.00 302.80 6.18 10,500
UBL-DEC   122.49 122.49 121.00 121.18 -0.10 84,500
PRL-DEC   18.05 18.66 17.92 18.52 0.69 5,339,000
OGDC-NOV   102.52 104.75 100.10 100.94 1.06 426,000
POL-DEC   405.00 409.67 395.00 398.63 5.03 133,000
UNITY-NOV   23.26 24.90 23.25 24.76 1.57 20,800,000
MEBL-NOV   92.24 95.60 92.24 94.02 2.57 36,500
PSO-DEC   196.20 197.00 194.50 195.45 2.06 288,000
CHCC-DEC   126.99 134.98 126.00 134.14 7.59 237,000
PAEL-DEC   32.10 33.20 31.80 33.03 1.36 5,040,500
BOP-NOV   8.75 8.89 8.75 8.85 0.09 439,500
KOHC-DEC   207.00 214.00 207.00 214.00 7.00 15,500
MLCF-DEC   37.29 39.88 37.29 39.84 2.74 12,520,500
GHNI-NOV   244.37 259.90 242.52 258.28 16.14 512,000
NCL-NOV   39.20 39.20 38.54 38.97 0.57 33,000
HASCOL-NOV   13.98 14.40 13.95 14.32 0.51 5,709,000
INIL-NOV   135.00 136.00 134.00 134.15 1.52 86,000
OGDC-DEC   100.99 103.39 99.26 100.10 1.75 990,500
UNITY-DEC   23.50 25.05 23.41 24.94 1.56 32,943,000
KAPCO-NOV   27.85 28.50 27.80 28.40 0.79 500,000
MEBL-DEC   93.40 94.95 93.30 94.86 4.98 16,500
NETSOL-NOV   79.00 79.50 75.50 76.59 -1.15 545,000
PIBTL-NOV   11.97 12.50 11.96 12.33 0.43 5,126,000
ATRL-NOV   131.40 134.40 130.50 133.89 4.30 759,500
TRG-NOV   56.20 59.16 56.20 58.44 3.40 10,310,500
GATM-NOV   33.20 33.29 32.90 33.12 0.44 192,000
LOTCHEM-NOV   12.70 12.90 12.60 12.71 0.09 349,000
POWER-NOV   9.20 9.78 9.09 9.73 0.59 5,917,000
BOP-DEC   8.85 9.00 8.85 8.94 0.13 299,000
DGKC-NOV   102.00 106.50 101.63 105.62 4.47 1,859,000
NML-NOV   90.00 91.60 90.00 91.23 2.03 228,500
PIOC-NOV   84.90 90.28 84.49 90.28 6.29 1,572,500
BAFL-NOV   33.99 34.90 33.99 34.74 0.75 54,500
ENGRO-NOV   307.50 312.00 307.50 310.30 4.40 25,500
GHNI-DEC   246.00 261.90 244.10 259.98 15.94 1,662,500
NCL-DEC   39.00 39.55 38.50 39.49 0.80 80,500
ASTL-NOV   39.25 40.51 39.00 40.29 1.47 519,500
SEARL-NOVB   232.45 236.98 231.50 234.64 3.37 352,000
SSGC-NOV   13.72 14.29 13.72 14.06 0.27 287,500
HASCOL-DEC   14.20 14.55 14.06 14.46 0.51 9,147,000
INIL-DEC   136.50 137.00 135.00 135.14 2.14 95,500
FFBL-NOV   20.20 21.00 20.20 20.46 0.61 2,831,500
KAPCO-DEC   27.37 27.37 26.62 27.23 0.86 538,000
NETSOL-DEC   78.26 79.70 75.80 77.10 -0.89 1,701,500
PIBTL-DEC   12.06 12.60 12.05 12.47 0.47 7,430,500
ATRL-DEC   132.16 135.89 131.31 134.84 4.16 1,913,500
PSMC-NOV   182.98 188.80 182.80 187.20 5.99 60,500
EFERT-NOV   61.31 61.79 61.31 61.40 -0.06 12,000
SYS-NOV   360.00 366.04 358.00 361.95 11.71 14,000
TRG-DEC   56.50 59.61 56.50 58.69 3.22 36,026,000
GATM-DEC   33.20 33.70 33.01 33.49 0.59 189,000
LOTCHEM-DEC   12.99 12.99 12.70 12.78 0.10 594,500
MZNP-ETF   10.31 10.31 10.20 10.31 0.30 16,500
POWER-DEC   9.27 9.85 9.27 9.82 0.62 5,214,000
DGKC-DEC   102.50 107.20 102.25 106.51 4.56 3,026,000
FCCL-NOV   20.50 21.05 20.20 20.92 0.59 825,000
GTYR-NOV   62.57 64.03 62.57 63.77 1.85 217,500
NML-DEC   90.90 92.40 90.90 92.04 2.21 384,500
PIOC-DEC   85.80 91.16 85.00 91.16 6.36 1,796,000
BAFL-DEC   34.50 34.90 34.50 34.90 0.61 5,500
ENGRO-DEC   303.00 306.00 301.66 301.83 2.83 61,000
ASTL-DEC   39.41 40.99 39.41 40.63 1.48 837,000
SEARL-DEC   233.11 238.80 233.11 236.56 4.44 385,500
SSGC-DEC   13.92 14.32 13.92 14.15 0.27 352,500
FFBL-DEC   20.23 20.95 20.00 20.65 0.73 5,553,000
HUBC-NOV   79.00 79.80 78.99 79.46 0.98 948,500
PSMC-DEC   183.60 191.00 182.50 188.96 6.84 104,000
CEPB-NOV   104.60 106.50 104.05 105.85 1.35 20,000
EFERT-DEC   62.00 62.01 61.40 61.57 -0.25 111,000
ISL-NOV   72.47 73.65 72.20 73.14 1.68 1,834,500
FCCL-DEC   20.64 21.20 20.50 21.11 0.65 1,385,500
GTYR-DEC   63.00 64.60 63.00 64.25 1.76 243,000
KEL-NOV   3.68 3.75 3.68 3.74 0.07 623,000
TGL-NOV   81.00 81.00 81.00 81.00 1.50 13,000
LUCK-NOV   650.02 662.00 649.00 657.82 12.24 212,500
NBPG-ETF   10.64 10.64 10.31 10.41 0.36 9,500
PPL-NOV   93.00 95.00 90.93 92.08 1.71 943,000
DOL-NOV   32.80 33.40 32.00 32.23 -0.79 237,500
NRL-NOV   163.00 166.90 162.00 166.23 4.96 245,500
GHNL-NOV   82.85 86.50 82.50 86.19 3.50 88,000
HUBC-DEC   76.00 76.50 75.81 76.23 1.04 546,000
TREET-NOV   25.60 26.88 25.60 26.01 0.48 132,500
HBL-NOV   129.67 130.50 129.50 129.98 0.31 265,500
ISL-DEC   72.90 74.30 72.70 73.75 1.59 2,095,500
MUGHAL-NOV   65.50 65.70 63.30 64.36 -0.62 95,000
SNGP-NOV   43.39 43.45 42.82 43.13 0.33 411,000
FFC-NOV   104.85 106.00 104.85 105.00 1.00 8,500
KEL-DEC   3.85 3.90 3.73 3.77 0.09 586,000
NITG-ETF   11.81 11.81 11.81 11.81 0.55 1,000
AVN-NOV   67.50 67.50 65.62 66.02 -0.89 542,500
TGL-DEC   82.00 82.00 82.00 82.00 2.00 4,000
LUCK-DEC   655.00 668.00 653.01 662.67 12.13 252,000
NBP-NOV   39.15 39.89 39.00 39.86 0.89 907,500
PPL-DEC   92.90 95.40 91.25 92.86 1.89 1,520,500
DOL-DEC   33.05 34.80 32.50 32.73 -0.27 223,000
NRL-DEC   163.90 168.90 163.00 167.59 5.65 431,500
EPCL-NOV   43.90 45.00 43.90 44.86 1.44 689,500
FEROZ-NOV   298.00 301.98 297.00 300.70 4.58 6,500
UBL-NOV   121.89 121.89 119.50 120.43 0.12 74,500
GHNL-DEC   83.75 87.44 83.50 86.08 2.61 160,000
MCB-NOV   175.60 175.60 175.50 175.50 -0.50 20,000
PRL-NOV   17.89 18.48 17.70 18.31 0.68 3,375,000
TREET-DEC   25.97 26.51 25.97 26.43 0.74 137,000
HBL-DEC   130.50 131.00 130.00 130.48 0.74 258,500
MUGHAL-DEC   65.25 65.55 64.00 64.87 -0.47 220,000
AKBL-NOV   18.75 18.75 18.75 18.75 0.20 5,000
POL-NOV   404.00 408.20 394.99 396.55 5.00 63,500
SNGP-DEC   43.25 43.76 43.10 43.35 0.23 1,319,500

Disclaimer: ksestocks.com is not the official website of Pakistan Stock Exchange. For PSX official website please visit www.psx.com.pk
Copyright © 2005-2020 KSEStocks Dot Com | Privacy Policy