17 Jul, 2020 KSE Stock Exchange - Karachi Stock Exchange Market is the third among the best performing and effective securities exchanges on the planet. Since it started its official tasks in 2016, it has been picking up a great deal of financial specialists and market capital esteem every year. It turned into the decision securities exchange for... Read More

Market Summary

2020-07-16 19:13:01

Status: Suspended

Volume: 402,589,774

Value : 16,066,712,755

Trades: 143,783

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index UBL PSX Pakistan Enterprise Index NIT Pakistan Gateway Index
Advance 203 Current 37001.44Current 26461.91Current 16056.52Current 59888.10Current 18434.29Current 10740.19Current 8304.00
Decline 140 High 37029.25High 26483.88High 16070.57High 59967.18High 18457.36High 10757.94High 8313.70
Unchange 13 Low 36679.03Low 26189.08Low 15893.45Low 59062.80Low 18243.52Low 10675.52Low 8232.30
Total 356 322.41 272.83 163.07 825.30 190.77 64.67 71.70

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Ghazi Tractors Limited. 352.51 351.00 363 350 362.36 9.85 8,100
Atlas Honda Limited. 392.00 394.00 395 394 395 3 300
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 5.99 5.93 6.39 5.85 6.24 .25 1,501,500
Ghandhara Industries Ltd. 154.67 159.00 166.27 158 166.27 11.6 1,810,400
Ghandhara Nissan Ltd. 73.20 73.44 78.69 72.81 78.69 5.49 3,505,500
Ghani Automobile Industries Ltd. 6.61 6.65 6.9 6.64 6.70 .09 1,547,000
Hino Pak Motor Limited. 561.38 590.00 603.48 570 603.48 42.1 6,300
Honda Atlas Cars (Pak) Ltd.(XD) 235.04 236.50 245.5 236.5 241.07 6.03 816,300
Indus Motor Company Ltd. 1,256.47 1299.99 1324 1270 1307.86 51.39 38,000
Millat Tractors Limited. 711.22 719.99 745 715 743.76 32.54 50,900
Pak Suzuki Motors Co Ltd. 193.55 194.35 208 194.35 204.05 10.5 1,615,300
Sazgar Engineering Works Ltd. 134.54 135.00 140.54 134.9 137.41 2.87 2,134,500

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 185.10 185.00 198.98 185 198.89 13.79 154,900
Atlas Battery Ltd. 187.21 190.00 201.25 189.5 201.25 14.04 85,400
Baluchistan Wheels Ltd. 60.51 64.00 65.04 61 65.04 4.53 20,000
Exide Pakistan Ltd. 293.58 297.99 315.59 297 315.59 22.01 37,900
General Tyre & Rubber Co. 64.52 64.35 69.35 64.35 69.35 4.83 1,692,500
Loads Limited. 15.97 16.00 17.16 16 17.16 1.19 1,366,500
Thal Limited. 333.13 334.99 358.11 334.99 358.11 24.98 135,800

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Elektron Ltd. 30.46 30.60 31.6 30.5 31.02 .56 24,115,500
Pakistan Cables Ltd. 128.50 130.00 138.13 129 138.13 9.63 39,000
Siemens (Pak) Eng. Co. Ltd. 590.00 595.00 595 594 594 4 250
WAVES Singer Pakistan Ltd. 24.49 24.51 25.25 24 24.40 -.09 7,830,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 138.11 138.11 140.85 138 138.91 .8 70,300
Bestway Cement Limited. 130.15 132.72 135.4 132.5 134.05 3.9 74,500
Cherat Cement Co. Ltd. 115.52 117.00 118.51 111.5 113.69 -1.83 1,828,500
D. G. Khan Cement Co. Ltd. 102.75 103.00 106.6 103 105.48 2.73 8,310,000
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 7.69 7.35 7.35 7.35 7.35 -.34 1,000
Dewan Cement Limited. 8.64 8.75 9.11 8.75 8.85 .21 3,750,000
Fauji Cement Co Ltd. 18.39 18.32 19.05 18.2 18.95 .56 19,116,000
Fecto Cement Ltd. 23.53 23.51 24.39 23.51 23.57 .04 100,500
Flying Cement Company Ltd. 9.69 9.75 10.14 9.7 9.74 .05 1,095,000
Gharibwal Cement Ltd. 19.50 19.26 20.15 19.26 19.87 .37 314,000
Javedan Corporation Ltd. 25.40 25.00 25 24.25 24.25 -1.15 10,500
Kohat Cement Co. Ltd. 149.94 151.00 153.5 150 153.19 3.25 333,600
Lucky Cement Limited. 512.32 513.98 530.89 513.27 525.54 13.22 1,402,086
Maple Leaf Cement Factory Ltd. 31.37 31.55 32.36 31.32 31.88 .51 24,850,000
Pioneer Cement Ltd. 72.89 73.10 74.25 72.3 72.65 -.24 1,872,500
Power cement Limited 6.77 6.88 6.95 6.77 6.89 .12 2,916,000
Safe Mix Concrete Ltd. 8.10 8.45 9.1 8.45 9.10 1 305,000
Thatta Cement Company Ltd. 9.62 9.62 9.9 9.62 9.88 .26 202,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 4.92 4.84 5.05 4.84 4.97 .05 1,041,000
Akzo Nobel Pakistan Limited. 270.00 270.00 274.99 270 270.51 .51 1,539
Archroma Pakistan Limited. 569.75 575.00 600 575 587.11 17.36 19,000
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 22.80 22.50 22.75 22.5 22.75 -.05 1,500
Berger Paints Pakistan Ltd. 66.50 66.00 67.94 65.6 67.94 1.44 5,500
Bifo Industries Ltd. 156.38 161.01 166.5 158.58 161.38 5 118,400
Buxly Paints Ltd. 44.28 44.50 44.5 43.01 43.88 -.4 7,000
Colgate Palmolive (Pak) Ltd. 2,289.80 2200.01 2200.01 2170 2188.36 -101.44 1,080
Data Agro Limited 10.79 10.50 11.2 10.5 11.20 .41 5,000
Descon Oxychem Ltd. 31.04 31.00 33.36 30.75 33.27 2.23 5,338,000
DYNEA Pak. 137.78 138.00 140.8 135.6 138.35 .57 62,500
Engro Polymer & Chemicals Ltd. 28.79 28.99 30.1 28.99 29.42 .63 4,715,000
Ghani Global Holdings Limited. 15.00 15.00 15.35 14.9 14.98 -.02 1,953,000
ICI Pakistan Limited. 732.90 742.89 779 739 769.17 36.27 162,000
Ittehad Chemical Ltd. 27.00 27.55 27.89 27 27.31 .31 67,000
Lotte Chemical Pakistan Ltd. 11.33 11.30 11.64 11.3 11.42 .09 3,961,000
Nimir Industrial Chemical Ltd. 60.00 60.00 60 60 60 0 500
Nimir Resins Limited. 6.57 6.56 6.83 6.55 6.65 .08 1,040,000
Pakistan Oxygen Limited. 172.77 172.77 174.98 171 171.66 -1.11 103,100
Sitara Chemicals. 274.98 275.00 275 272.25 272.25 -2.73 1,100
Sitara Peroxide Limited 23.03 22.95 24.29 22.79 23.68 .65 1,119,000

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 8.17 8.10 8.65 8.1 8.40 .23 1,736,500
HBL Investment Fund 2.81 2.85 3.01 2.85 2.96 .15 951,500
Tri - Star Mutual Fund Ltd. 2.99 3.74 3.75 3.13 3.50 .51 4,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 76.50 76.90 76.95 75.99 76 -.5 15,500
Askari Bank Limited. 15.29 15.21 15.4 15.01 15.30 .01 215,500
Bank Al-Habib Ltd. 54.79 55.00 55.3 54.36 55.01 .22 445,611
Bank Alfalah Ltd. 35.82 35.75 35.75 35.17 35.30 -.52 651,015
Bank Of Punjab. 9.32 9.30 9.51 9.22 9.35 .03 10,827,000
Bankislami Pakistan Ltd. 8.03 7.96 7.99 7.86 7.89 -.14 554,000
Faysal Bank Limited. 15.30 15.20 15.45 14.96 15.06 -.24 1,162,000
Habib Bank Limited. 107.15 109.00 109.41 107.15 109.12 1.97 1,303,823
Habib Metropolitn Bank Limited. 30.47 30.40 30.74 30.4 30.60 .13 41,000
JS Bank Limited. 5.48 5.53 6.46 5.5 6.18 .7 31,676,000
MCB Bank Limited. 165.14 164.50 166.2 164.24 165.07 -.07 342,064
Meezan Bank Limited. 74.70 74.81 76.5 74.75 76.18 1.48 693,000
National Bank Of Pakistan. 28.66 28.71 29.48 28.56 29.08 .42 1,297,000
Samba Bank Limited. 7.20 7.01 7.01 7.01 7.01 -.19 500
Silk Bank Limited. 0.79 0.79 .8 .77 0.79 0 253,500
Soneri Bank Ltd. 9.82 9.56 9.89 9.45 9.50 -.32 630,000
Standard Chartered Bank Pak Ltd. 30.25 30.15 30.49 29.45 30.17 -.08 39,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 1.41 1.41 1.45 1.38 1.40 -.01 415,000
The Bank of Khyber. 13.60 13.75 13.8 13.75 13.80 .2 3,500
United Bank Ltd. 111.70 111.80 112.7 111.5 112.31 .61 579,490

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Aisha Steel Mills Limited. 11.76 11.90 12.44 11.61 12.12 .36 2,604,500
Amreli Steels Limited. 41.10 41.24 42.1 41 41.94 .84 2,426,500
Bolan Casting Ltd. 67.00 67.00 72.02 67 71.60 4.6 73,500
Crescent Steel & Allied Product. 54.45 54.98 55.5 53.53 53.94 -.51 270,000
Dadex Eternit Ltd. 23.70 25.47 25.47 25.47 25.47 1.77 22,500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 3.50 3.55 3.6 3.49 3.50 0 1,058,500
International Industries Ltd. 108.20 109.40 111.49 108.75 109.08 .88 2,237,500
International Steels Limited. 58.93 59.70 61.2 59.45 60.68 1.75 6,074,000
Ittefaq Iron Industries Limited. 7.81 7.75 8.14 7.75 7.84 .03 1,031,000
KSB Pumps Co Ltd. 159.52 159.52 161 159.52 160 .48 2,500
Metropolitan Steel Corporation 10.50 10.10 10.1 10.1 10.10 -.4 500
Mughal Iron & Steels Ind Ltd. 51.18 51.49 53.6 51.49 52.94 1.76 1,407,500
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 168.18 180.00 180.79 180 180.79 12.61 2,900

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 32.00 32.00 32 31.51 31.51 -.49 2,000
Engro Corporation Limited. 300.73 300.50 302.5 299.05 300.76 .03 921,731
Engro Fertilizers Limited. 63.35 63.35 63.85 62.65 63.59 .24 866,460
Fatima Fertilizer Co Ltd.(XD) 28.90 28.90 29.1 28.7 28.99 .09 240,000
Fauji Fertilizer Bin Qasim Ltd. 17.84 17.75 18.07 17.55 17.64 -.2 1,491,500
Fauji Fertilizer Co. Ltd. 111.14 111.15 111.5 110.65 110.97 -.17 719,644

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 12.20 12.44 12.88 12.1 12.55 .35 2,138,000
At-Tahur Ltd. 18.14 18.44 18.65 18.01 18.12 -.02 306,000
Clover Pakistan Limited. 96.28 97.00 103.5 96.5 103.50 7.22 383,000
Fauji Foods Limited. 10.49 10.49 10.71 10.4 10.49 0 4,657,500
Frieslandcampina Engro Pakistan Ltd. 70.83 71.00 72.5 70.7 70.92 .09 446,500
Gillatte Pakistan Ltd. 263.41 283.00 283.16 263.41 283.16 19.75 14,200
Ismail Industries Ltd. 362.71 364.00 364 364 364 1.2857 100
Matco Foods Limited. 20.73 21.25 22.22 20.73 21.69 .96 1,180,500
Mitchells Fruit Farms Ltd. 211.50 215.00 215 212 213 1.5 700
Murree Brewery Company Ltd. 580.00 577.00 577 577 577 -3 250
National Foods Ltd. 246.42 247.00 253 246.9 250.13 3.71 10,000
Nestle Pakistan Ltd. 6,800.00 6800.00 6900 6800 6900 100 80
Quice Food Industries Ltd. 4.77 4.89 5.07 4.81 4.92 .15 860,000
Shezan International Ltd. 219.01 217.00 222 217 221 1.99 6,000
Shield Corporation Ltd. 222.01 238.63 238.66 238 238.59 16.58 1,100
Treet Corporation Ltd. 20.60 20.60 21.5 20.6 21.16 .56 1,284,500
Unilever Pakistan Foods Ltd. 9,400.00 9570.00 9575 9570 9575 175 40
ZIL Limited. 125.05 125.05 129.75 123 125.40 .35 3,300

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Glass Ltd. 6.26 6.39 6.47 6.27 6.35 .09 485,000
Ghani Glass Ltd. 49.08 49.09 49.83 49 49.59 .51 387,000
Ghani Global Glass Limited. 13.02 13.01 13.5 12.82 12.90 -.12 613,500
Ghani Value Glass Limited. 41.72 41.01 41.64 40.63 40.63 -1.09 13,500
Shabbir Tiles and Ceramics Limited. 9.40 9.50 9.8 9.4 9.47 .07 2,161,000
Tariq Glass. 75.07 75.10 80.25 75 79.18 4.11 2,656,000

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 34.99 35.29 35.99 35.1 35.16 .17 550,000
Askari Gen Insurance Co. 21.01 20.50 20.5 20.5 20.50 -.51 500
Askari Life Assurance Company Ltd. 7.94 8.39 8.4 8.39 8.40 .46 1,000
Atlas Insurance Limited. 53.30 53.99 54.24 53.99 54 .7 9,000
Century Insurance Co.Ltd. 16.10 16.01 16.02 16.01 16.02 -.08 2,000
Cresent Star Insurance Ltd. 2.06 2.02 2.07 1.98 2 -.06 309,500
E. F. U. Gen Insurance Ltd. 116.00 110.00 115 109 113 -3 2,500
East West Ins. Co. Ltd. 108.00 106.00 106 100.01 102.01 -5.99 300
EFU Life Assurance Ltd. 210.43 210.40 210.43 210.4 210.43 0 100
Habib Insurance Co Ltd. 8.83 8.71 8.71 8.7 8.70 -.13 7,500
IGI Holdings Limited. 193.12 194.00 194 191.99 192.50 -.62 26,700
IGI Life Insurance Ltd. 29.50 30.89 30.89 30.78 30.78 1.28 2,000
Jubliee Life Insurance Co Ltd. 287.86 290.00 290 290 290 2.14 100
Pakistan Reinsurance Comp. 24.00 24.00 24 23.99 24 0 38,500
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.79 0.72 .79 .71 0.79 0 4,500
Premier Insurance Limited. 5.50 5.51 5.6 5.51 5.51 .01 3,500
Reliance Insurance. 7.00 7.00 7 6.5 6.90 -.1 71,000
Shaheen Insurance Co Ltd. 3.27 3.25 3.47 3.25 3.47 .2 10,000
United Insurance Company. 7.39 7.03 7.37 7.03 7.37 -.02 26,000

INV. BANKS / INV. COS. / SECURITIES COS.

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 26.13 27.00 27 25.8 25.84 -.29 568,000
Arif Habib Limited. 43.47 43.40 43.88 42 42.55 -.92 121,000
Cyan Limited. 27.93 29.43 29.99 26.25 29 1.07 114,000
Dawood Equities Ltd. 4.67 4.55 4.71 3.76 4.29 -.38 34,500
Dawood Hercules Corporation Ltd. 126.06 126.06 128.8 125.5 126.41 .35 277,100
EFG Hermes Pakistan Ltd. 22.00 20.51 22.95 20.5 22.15 .15 62,000
Escorts Investment Bank Ltd. 10.28 10.25 10.67 10.21 10.56 .28 83,000
First Capital Sec.Corp. Ltd. 1.04 1.08 1.09 1.03 1.06 .02 411,000
First Credit & Investment Bank Ltd. 6.50 7.50 7.5 7.2 7.50 1 114,500
First Dawood Investment Bank Ltd. 1.56 1.62 1.62 1.6 1.62 .06 54,500
First National Equities Limited. 14.46 14.64 14.64 13.95 14 -.46 206,500
Invest Capital Investment Bank Ltd. 0.77 0.75 .79 .75 0.76 -.01 44,000
Jahangir Siddiqui & Company Ltd. 15.08 15.02 15.6 15.02 15.12 .04 3,890,500
JS Global Capital Limited. 61.50 62.00 62 61.5 61.50 0 2,500
Next Capital Limited. 9.29 9.25 9.25 8.6 8.66 -.63 48,500
Pakistan Stock Exchange Limited. 10.93 10.91 10.99 10.8 10.87 -.06 131,500
Pervez Ahmed Consultancy Services Ltd. 0.78 0.85 .85 .75 0.77 -.01 724,000
Trust Securities & Brokerage. 10.50 0.0 10.5 10.5 10.50 0 500

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orix Leasing Pakistan Ltd. 26.30 26.80 27.1 26.25 26.51 .21 49,000
Pak Gulf Leasing Co Ltd. 13.85 14.05 14.85 14.05 14.85 1 1,000
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 0.56 0.60 .6 .6 0.60 .04 2,000
SME Leasing Ltd. 2.20 1.61 1.61 1.61 1.61 -.59 1,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,426.69 1430.00 1490 1430 1459.50 32.81 2,680
Service Industries.(XDXB) 680.04 680.00 684.5 670 672.24 -7.8 8,900

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Limited. 100.00 92.61 92.61 92.61 92.61 -7.39 500
Arpak International Investment. 120.50 125.00 125 125 125 4.5 1,500
ECOPAK Limited. 20.71 20.05 22.26 20.05 22.26 1.55 368,000
Gammon Pak. [ DEFAULTER SEGMENT ] 17.12 16.06 16.7 16.06 16.26 -.86 5,000
MACPAC Films Limited. 21.16 20.80 21.89 20.8 21.52 .36 24,000
Olympia Mills Limited. [ DEFAULTER SEGMENT ] 10.50 9.95 10 9.95 10 -.5 15,500
Pace (Pakistan) Ltd. 2.32 2.35 2.54 2.34 2.49 .17 3,721,500
Pakistan Hotels Developers Ltd. 94.25 90.01 93 90.01 93 -1.25 15,500
Shifa Int. Hospital Ltd. 275.58 275.00 277.5 272 273.13 -2.45 50,500
Siddiqsons Tin Plate Ltd. 10.40 10.57 10.75 10.41 10.52 .12 2,534,500
Synthetic Products Enterprises Ltd. 43.49 43.01 44.1 43 43.58 .09 420,500
TPL Properties Limited. 5.95 6.01 6.5 5.9 6.43 .48 407,000
Tri-Pack Films Ltd. 97.82 98.01 105.15 98 105.07 7.25 499,000
United Brands Limited. 27.06 27.07 27.2 27 27 -.06 9,500
United Distributors Pakistan. 37.02 37.00 38 37 38 .98 6,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 11.50 10.51 11 10.51 11 -.5 1,000
B.R.R. Guardian Modaraba. 8.85 8.85 9.14 8.65 8.65 -.2 11,000
First Al-Noor Mod. 3.10 3.10 3.15 3.1 3.15 .05 10,000
First Elite Capital Mod. 2.00 2.35 2.35 2.3 2.30 .3 6,000
First Equity Mod. 3.05 3.40 3.4 3 3 -.05 1,500
First Habib Mod. 10.10 10.00 10.1 10 10.05 -.05 34,000
First Pak Mod. 1.52 1.44 1.44 1.43 1.43 -.09 1,000
First Paramount Mod. 5.20 5.00 5 5 5 -.2 5,000
First Prudential Mod. 0.92 0.86 .91 .86 0.91 -.01 5,500
First Punjab Mod. 2.05 1.93 1.93 1.92 1.92 -.13 2,500
First Treet Manufacturing Modaraba. 12.20 13.00 13.15 12 12 -.2 12,000
First Tri-Star Mod. 6.50 5.51 5.95 5.51 5.95 -.55 1,000
First UDL Mod. 7.80 7.98 8.1 7.61 8 .2 54,500
Modarba Al-Mali. 2.74 2.70 2.7 2.7 2.70 -.04 500
Orient rental Modaraba. 7.00 7.20 7.2 7.2 7.20 .2 500
Orix Modaraba. 18.25 18.50 18.6 18.25 18.50 .25 5,500
Sindh Modaraba. 8.95 8.80 9.09 8.8 9.05 .1 35,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,285.77 1285.07 1299.99 1285 1297.93 12.16 18,760
Oil & Gas Development Company Ltd. 115.10 116.25 116.6 115.55 116.19 1.09 2,334,134
Pakistan Oilfields Limited. 388.92 390.05 393 390.05 390.99 2.07 255,930
Pakistan Petroleum Limited. 97.65 98.60 100.89 98.26 100.16 2.51 19,194,559

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 312.16 307.16 315 307.16 310.95 -1.21 7,600
Burshane LPG (Pakistan) Limited. 27.01 27.75 27.99 27.5 27.99 .98 5,000
Hascol Petroleum Ltd. 14.30 14.31 14.4 13.79 13.86 -.44 20,333,500
Hi-Tech Lubricants Limited. 37.06 37.38 37.38 36.35 36.50 -.56 641,000
Pakistan State Oil Co Ltd. 168.88 169.25 172.5 169.25 170.27 1.39 975,774
Shell Pakistan Ltd. 190.77 193.90 195.74 191.01 191.81 1.04 306,200
Sui Northern Gas Pipe Line Ltd. 56.63 57.01 57.62 56.5 56.76 .13 3,501,000
Sui Southern Gas Co Ltd. 14.34 14.69 14.75 14.25 14.47 .13 1,516,000

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Particle Board Ltd [ DEFAULTER SEGMENT ] 11.00 12.00 12 12 12 1 2,000
Century Paper & Board Mills. 76.12 77.00 77.6 76 76.49 .37 174,000
Cherat Packaging Limited. 130.28 131.50 135 131 132.62 2.34 486,600
Merit Packaging Ltd. 13.54 13.80 13.97 13.4 13.71 .17 1,314,500
Packages Ltd. 372.23 370.00 377 370 373.98 1.75 19,800
Roshan Packages Limited. 25.02 25.03 25.65 24.96 25.46 .44 494,500
Security Papers Ltd. 146.00 149.50 149.5 146.5 148.30 2.3 10,700

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 605.00 602.00 611.96 594.1 599.97 -5.03 72,800
AGP Limited. 114.93 115.95 116.9 114.5 115.59 .66 475,000
Ferozsons Laboratories Ltd. 346.44 347.99 369 343 363.53 17.09 1,187,400
Glaxo SmithKline Healthcare Pak Ltd. 320.06 316.03 326 316.03 319.58 -.48 43,900
Glaxo SmithKline Pakistan Ltd. 187.16 189.49 191.15 188 189.15 1.99 133,400
Highnoon Laboratories Ltd. 560.74 564.90 565 560.6 564.98 4.24 10,000
IBL HealthCare Limited. 84.00 85.00 88.15 84 87.78 3.78 376,500
Sanofi-Aventis Pakistan Ltd. 868.00 868.00 868 856.1 856.21 -11.79 750
The Searle Company Ltd. 221.60 222.99 229.9 220.5 227.04 5.44 3,482,800
Wyeth Pakistan Limited. 939.00 915.00 929.9 915 929.90 -9.1 100

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 27.52 26.40 27.35 26.05 27.35 -.17 3,000
Arshad Energy Limited. 5.90 5.50 5.9 5.45 5.66 -.24 12,000
Engro Powergen Qadirpur Ltd. 22.25 22.25 22.5 22.15 22.45 .2 42,500
Hub Power Company Limited. 72.16 72.55 73.2 72.21 72.52 .36 2,435,354
K-Electric Limited. 3.27 3.35 3.35 3.27 3.32 .05 5,299,000
Kohinoor Energy Ltd. 33.48 35.34 35.4 33.48 35 1.52 5,000
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 1.87 1.77 1.97 1.77 1.97 .1 1,000
Kot Addu Power Company. 21.03 21.00 21.05 20.75 20.95 -.08 3,436,000
LALPIR Power Limited. 11.90 12.08 12.08 11.86 11.88 -.02 887,000
Nishat Chunian Power Ltd. 14.21 14.25 14.34 14.05 14.10 -.11 96,500
Nishat Power Limited. 22.09 22.50 22.65 22.05 22.06 -.03 26,500
Pakgen Power Limited. 14.92 14.61 15.02 14.61 15 .08 839,000
Saif Power Ltd. 16.25 16.28 16.28 16.1 16.15 -.1 110,000
Tri -Star Power Ltd. 3.07 3.25 3.25 3.15 3.15 .08 5,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 105.44 105.90 108 105.9 106.49 1.05 1,751,500
BYCO Petroleum Pak Ltd. 6.34 6.45 6.5 6.35 6.45 .11 714,500
National Refinary Ltd. 128.17 129.16 135.25 129.16 132.31 4.14 723,600
Pakistan Refinery Ltd. 12.28 12.28 12.6 12.23 12.44 .16 1,318,000

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shaha Ghazi Suger Mills Ltd. 2.43 2.34 2.43 2.3 2.32 -.11 76,000
Al-Abbas Sugar Mills Ltd. 256.89 259.99 260 257 257 .11 1,500
Habib Rice Product Ltd. 31.24 32.50 32.5 32.35 32.35 1.1067 2,000
Habib Sugar Mills Ltd. 31.99 31.99 32 31.7 31.75 -.24 142,500
Husein Sugar Mills Limited. 15.00 14.75 14.75 14.65 14.68 -.32 6,500
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 18.54 19.61 19.61 18 18.29 -.25 13,500
J. D. W. Sugar Mills Ltd. 239.00 238.00 238 234 234 -5 600
Jauharabad Sugar Mills Ltd. 15.80 15.35 15.42 15.01 15.42 -.38 10,500
Khairpur Sugar Mills Ltd. 101.66 94.04 94.3 94.04 94.04 -7.62 4,000
Mehran Sugar Mills Ltd. 58.41 58.20 58.6 58.2 58.20 -.21 7,000
Mirpurkhas Sugar Mills Ltd. 61.05 62.00 62 62 62 .95 2,000
Noon Sugar Mills Ltd. 52.03 50.55 53.99 48.5 52.42 .39 12,000
Premier Sugar Mills & Distille 500.54 463.50 483.01 463 463 -37.54 1,100
Sakrand Sugar Mills Ltd. 9.44 9.30 9.67 9 9.24 -.2 422,000
Shahmurad Sugar Mills Ltd. 103.00 102.90 105 101.5 101.68 -1.32 32,500
Tandliawala Sugar Mills Ltd. 185.00 198.00 198 198 198 13 500

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Synthentics Ltd. 17.80 19.00 19 18 18 .2 3,000
Rupali Polyester Ltd. 18.00 18.90 18.9 18.9 18.90 .9 500
The National Silk & Rayon Mills Ltd. 20.10 19.03 19.03 19.03 19.03 -1.07 500
Tri-Star Polyester Ltd. 7.82 7.86 7.98 7.7 7.75 -.07 278,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 49.27 49.50 50.25 48.9 49.24 -.03 1,886,500
Hum Network Limited. 10.86 10.85 11.05 9.96 10.04 -.82 15,444,500
Media Times Limited. 1.34 1.35 1.35 1.3 1.33 -.01 567,500
NetSol Technologies Ltd. 60.12 60.60 62.25 60.4 61.34 1.22 1,460,000
Pakistan Telecommunication Co. 8.82 8.82 8.95 8.8 8.81 -.01 460,000
Systems Limited. 196.64 196.50 197.5 194.5 194.75 -1.89 105,500
Telecard Ltd. 1.25 1.30 1.3 1.22 1.22 -.03 122,500
TPL CORP Limited. 5.77 5.90 6.57 5.8 6.50 .73 14,377,000
TRG Pakistan Ltd. 36.15 36.20 37.15 36.2 36.73 .58 15,599,000
Worldcall Telecom Ltd. 0.98 1.01 1.01 .95 0.96 -.02 2,406,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited. 53.25 52.53 53.5 52.52 53.50 .25 11,500
Azgard Nine Limited. 14.97 15.40 15.4 14.61 15 .03 1,089,500
Bleesed Textile Ltd. 275.00 275.00 275 275 275 0 100
Crescent Textile Mills Ltd. 21.70 21.71 22.48 21.25 21.30 -.4 191,500
Dawood Lawrencepur Ltd. 164.87 160.11 170 160.11 166.06 1.19 1,100
Feroze1888 Mills Ltd. 83.02 83.00 86 83 84.85 1.83 544,000
Ghazi Fabrics International Ltd. 3.31 3.50 3.5 3.28 3.29 -.02 3,000
Gul Ahmed Textile Mills Ltd. 31.19 31.40 31.49 31 31.09 -.1 560,000
Interloop Limited. 48.50 46.51 49.1 46.51 48.63 .13 173,500
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 3.01 2.99 3 2.99 3 -.01 15,000
Kohinoor Industries Ltd. 4.00 4.25 4.25 3.82 3.95 -.05 46,500
Kohinoor Mills Ltd. 41.50 41.50 41.5 40.01 40.99 -.51 10,500
Kohinoor Textile Mills Ltd. 41.50 42.40 42.5 42 42.48 .98 167,500
Masood Textile Mills Ltd. 60.00 56.80 63.94 55.5 55.71 -4.29 49,000
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 7.00 7.32 7.32 6.5 6.68 -.32 12,000
Nishat (Chunia) Ltd. 34.93 34.41 35 34.41 34.66 -.27 182,500
Nishat Mills Ltd. 84.48 84.51 85.5 84.22 84.91 .43 496,500
Redco Textile Ltd. 5.72 5.70 5.7 5.7 5.70 -.02 5,500
Sapphire Fibres Mills Ltd. 862.75 0.0 862.75 862.75 862.75 0 50
Sapphire Textile Mills Ltd. 848.99 911.99 911.99 911.99 911.99 63 50
Towellers Ltd. 79.50 75.01 79.45 75.01 76.51 -2.99 3,000

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 6.93 6.75 6.9 6.6 6.70 -.23 7,000
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.05 1.00 1 1 1 -.05 500
Chakwal Spinning Mills Limited. 1.85 1.79 1.81 1.73 1.76 -.09 25,500
Colony Textile Mills Ltd. 3.97 4.09 4.22 3.91 4 .03 185,500
D. S. Industries Ltd. 1.67 1.69 1.69 1.5 1.62 -.05 142,000
Dewan Farooque Spinning Mills Ltd. 1.50 1.50 1.55 1.45 1.46 -.04 38,000
Din Textile Mills Ltd. 43.00 40.11 46 40.11 46 3 1,500
Gadoon Textile Mills Ltd. 167.00 168.00 173 168 168.30 1.3 4,200
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.03 1.97 2.07 1.97 2 -.03 100,000
Ideal Spinning Mills Ltd. 19.34 19.00 19 19 19 -.34 2,500
Indus Dyeing & Manufacturing. 592.32 548.00 548 548 548 -44.32 50
J. A. Textile Mills Ltd. 5.49 4.90 5 4.65 4.81 -.68 90,500
J. K. Spinning Mills Ltd. 35.50 32.84 32.84 32.84 32.84 -2.66 1,000
Janana De Malucha Tex Mills. 65.03 64.15 68 64.15 66.11 1.08 14,000
Khurshid Spinning Mills Ltd. 6.10 7.10 7.1 7.1 7.10 1 6,000
Kohinoor Spinning Mills Ltd. 1.90 1.85 1.91 1.8 1.82 -.08 359,500
Maqbool Textile Mills Ltd. 38.49 40.74 40.74 35.61 35.65 -2.84 4,500
Nagina Cotton Mills Ltd. 43.00 43.00 44.95 43 43 0 5,500
Premium Textile Mills Ltd. 243.58 255.00 259 225.32 254 10.42 800
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 3.12 3.19 3.2 3.15 3.15 .03 8,000
Ruby Textile Mills Ltd. 7.81 7.99 7.99 7.99 7.99 .18 500
Saritow Spinning Mills Ltd. 3.69 3.50 3.77 3.5 3.77 .08 5,000
Shadab Textile Mills Ltd. 26.95 26.60 26.75 25.5 25.90 -1.05 12,500
Tata Textile Mills Ltd. 31.00 30.00 30 30 30 -1 500

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd. 8.01 8.00 9.01 8 9.01 1 32,500
Samin Textiles Ltd. 3.75 3.90 3.9 3.41 3.42 -.33 36,000
Service Fabrics Ltd. 3.35 3.53 3.78 3.37 3.44 .09 144,000
Shahtaj Textile Ltd. 101.00 93.46 107.99 93.46 107.99 6.99 2,000
Yousuf Weaving Mills Limited. 3.49 3.51 3.58 3.5 3.56 .07 51,500
Zephyr Textile Limited. 7.50 7.15 7.15 7 7.01 -.49 12,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 193.12 194.00 199 190 190.36 -2.76 1,300
Pakistan Tobacco Co Ltd. 1,597.91 1600.00 1644.99 1600 1643.94 46.03 1,500
Philip Morris (Pakistan)Ltd. 1,750.00 1751.00 1751 1751 1751 1 20

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.35 4.50 4.65 4.35 4.46 .11 1,319,500
Pakistan Int.Container Terminal. 181.25 181.99 183 180 180.50 -.75 1,600
Pakistan Intl. Bulk Terminal Ltd. 10.05 10.05 10.17 10 10.09 .04 5,272,500
Pakistan National Shipping Co. 81.01 81.00 83 80 82.50 1.49 31,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 156.10 155.01 157 155.01 156.01 -.09 200
S .S . Oil Mills Ltd. 48.50 48.95 49.1 48.9 49 .5 5,000
Unity Foods Limited.(XR) 11.40 11.96 12.07 11.63 11.91 .51 18,223,500

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 34.00 33.06 33.06 33.06 33.06 -.94 1,000

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 11.10 11.25 11.25 11 11.03 -.07 351,000

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
NIT Pakistan Gateway ETF. 11.03 10.95 11.1 10.95 11.10 .07 25,000
UBL Pakistan Enterprise ETF.(XD) 12.00 12.15 12.21 12.07 12.07 .07 11,000

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-JUL 41.18 41.10 42.2 41.1 42.01 .83 413,500
ATRL-JUL 105.88 106.94 108.46 106.12 106.91 1.03 1,200,000
AVN-JUL 49.55 49.70 50.29 49.17 49.46 -.09 838,500
BAHL-JUL 55.09 55.25 56.1 54.75 55.38 .29 22,000
BAFL-JUL 35.69 35.50 35.75 35.5 35.62 -.07 6,000
BOP-JUL 9.34 9.39 9.53 9.3 9.40 .06 844,500
CHCC-JUL 115.81 116.90 118.58 111.7 114.05 -1.76 1,192,500
DGKC-JUL 103.00 103.30 106.9 103.3 105.83 2.83 4,539,000
DOL-JUL 31.08 31.20 33.41 30.9 33.24 2.16 1,572,500
ENGRO-JUL 301.79 302.00 303.5 300.6 301.60 -.19 104,000
EFERT-JUL 63.56 64.00 64 63.57 63.89 .33 5,500
EPCL-JUL 28.91 29.01 30.19 29 29.56 .65 906,000
FCCL-JUL 18.51 18.99 19.1 18.28 19.02 .51 1,222,500
FFBL-JUL 17.84 18.00 18.04 17.7 17.77 -.07 151,500
FFC-JUL 111.50 111.50 112 111.1 111.48 -.02 80,500
FFL-JUL 10.56 10.51 10.74 10.42 10.52 -.04 978,000
GTYR-JUL 64.73 65.98 69.58 64.35 69.58 4.85 398,500
GHNI-JUL 154.86 159.10 166.47 158 166.47 11.61 812,000
GHNL-JUL 73.52 73.50 79.03 73 79.03 5.51 1,438,500
GATM-JUL 31.50 31.50 31.5 31.03 31.20 -.3 40,000
HBL-JUL 107.51 108.75 109.65 107.7 109.57 2.06 136,000
HASCOL-JUL 14.34 14.36 14.4 13.82 13.91 -.43 4,119,500
HUBC-JUL 72.57 72.98 73.31 72.5 72.96 .39 140,500
INIL-JUL 108.64 109.50 111.74 109.15 109.51 .87 973,500
ISL-JUL 59.31 59.40 61.3 59.4 60.92 1.61 2,829,500
KEL-JUL 3.29 3.24 3.37 3.24 3.35 .06 177,500
KOHC-JUL 150.60 152.95 153.5 151.12 152.99 2.39 48,000
KAPCO-JUL 21.15 21.15 21.15 20.87 20.96 -.19 82,000
LOTCHEM-JUL 11.39 11.47 11.65 11.38 11.48 .09 989,000
LUCK-JUL 513.96 516.00 532 515.9 526.81 12.85 819,000
MLCF-JUL 31.49 31.59 32.45 31.5 31.98 .49 11,683,000
MCB-JUL 166.00 166.20 166.2 166 166.20 .2 11,000
MEBL-JUL 75.21 75.15 75.83 74.57 75.80 .59 13,000
MUGHAL-JUL 51.20 51.20 53.64 51.2 52.78 1.58 328,500
NBP-JUL 28.72 28.61 29.28 28.61 29.21 .49 113,000
NRL-JUL 128.43 129.95 135.49 129.95 132.68 4.25 289,000
NETSOL-JUL 60.44 60.44 62.39 60.44 61.56 1.12 553,000
NCL-JUL 35.11 35.00 35 34.8 34.80 -.31 17,500
NML-JUL 84.81 85.38 85.75 84.86 85.24 .43 129,000
OGDC-JUL 115.52 116.40 117 116.01 116.83 1.31 733,000
PAEL-JUL 30.54 30.65 31.65 30.6 31.11 .57 12,340,000
PIBTL-JUL 10.07 10.10 10.2 10.04 10.12 .05 859,500
POL-JUL 388.08 390.00 391.05 388.52 390.64 2.56 39,500
PPL-JUL 98.02 98.50 101.24 98.5 100.57 2.55 5,570,000
PSO-JUL 169.41 169.90 172.7 169.9 171.02 1.61 308,000
PIOC-JUL 73.16 73.90 74.4 72.63 72.99 -.17 1,680,000
SNGP-JUL 56.89 57.00 57.8 56.7 57 .11 436,500
SSGC-JUL 14.34 14.35 14.99 14.34 14.52 .18 570,500
SEARL-JUL 222.43 223.90 230.45 221.4 227.85 5.42 2,206,500
TRG-JUL 36.23 36.34 37.2 36.34 36.81 .58 12,320,500
UBL-JUL 111.75 112.86 112.98 112.01 112.32 .57 36,000
UNITY-JUL 11.74 11.88 12.1 11.69 11.98 .24 6,468,500

Karachi Stock Exchange is Pakistan's largest and one of the oldest stock exchanges in South Asia by market capitalization, with many Pakistani associations along with overseas enterprises listings. KSE has been incorporated with Lahore Stock Exchange (LSE) and Islamabad Stock Exchange (ISE) to become Pakistan Stock Exchange Limited under the Stock Exchanges Act 2012. KSE Market Summary is regarded as most authentic and comprehensive information about the performance of various sectors of economy, KSE share prices, KSE data, stocks details summary and complete market watch. Previously, KSE has been regarded as the best performing stock markets in the world many a times. This page offers you all the listed companies of 36 sectors shares live updates.

KSE Market Summary Live shows the latest updates of all the Indexes that are listed with the stock exchanges. This includes KSE 100 Index; KSE 30 Index, KMI 30 Index, KSE All Share Index, PSX-KMI All Shares Index. The KSE Market Summary Live shows the opening points, high point reaches, low points reached, point of difference, and closing points of all the indexes. This information can be helpful for the stock brokers, share holders, and businessmen who are keen to check their investment and analyze its future.

Shareholders can also see the company’s symbol and its status as XD-Dividend, XB-Bonus, XR-Rights, SPOT/ T+1 Transaction, and IPO – Initial Public Offering. Stay with PakBiz.com and get all moment-to-moment updates of KSE-Karachi Stock Exchange Limited.

what about hascol
muhammad suleman Mon 09 Dec, 2019

Market gains after August 2019
Qadeer Wed 31 Jul, 2019

The kse market summery is correctly mention in this online schedule who could help us to get checkout the every current rates kse market summery
sam Tue 21 May, 2019

I love this page because on this page Karachi stock exchange market summary information is so authentic.
wajid Tue 21 May, 2019

What's the future of esbl
Mushir Wed 08 May, 2019

I want to know about shares current buying status and future targe sale price.. Kindly give favorable reply. Thanks
Muhammad Tariq Tue 26 Mar, 2019

what future of BOP?????
misbah Fri 22 Mar, 2019

Lao silk bank 5 rupee me lao lao maal
Asif Mon 04 Mar, 2019

any news about BOP?????? what's future of BOP??
misbah Fri 22 Feb, 2019

any new regarding agl
hunain Wed 06 Feb, 2019

just checking the total changes in the KSE 100 Index Volume at the end of the day regularly on this page, here I get all the information and the whole ups and downs of the KSE market updated
ibtihaj Thu 10 Jan, 2019

This page provides me the perfect information regarding KSE and all companies result updates. I am also the stock holder and share my experience to the juniors.
kabeer Wed 09 Jan, 2019

KSE Market Summary is certainly the most comprehensive piece of information that is wanted by people who are willing to invest. I am currently thinking these days how to make a start in this investment opportunity.
Haroon Wed 09 Jan, 2019

The whole summary of all the sectors in KSE Market Summary is available on this KSE Market Summary PakBiz page, its good to just land on this page and collect the information about the company where you invests.
farman Mon 31 Dec, 2018

In Textile Weaving sector, checking out the volume of Shahtaj Textile Ltd. It goes quite positive very frequently for the last past week. For the companies shares and details this page of PSX is all good.
rahim Mon 31 Dec, 2018

In the Karachi Stock Market, checking the Pharma sector where I am very thankful to see the Abbot Laboratories Pak Ltd. rates changes with 11 PKR, I think its a big difference at the staring of this week.
kamran Mon 17 Dec, 2018

Little bit negative changes in the shares of IBL HealthCare Limited. which I am noting on todays rates. I noted that in the weekend it always goes to decrease, let see what happen on Monday.
maaz Fri 14 Dec, 2018

From this page I am success to get the current Ferozsons Laboratories Ltd.(XD) volume which is updated just accurate to the Stock Market. For PSX Market Summary this page is all the best.
jahangir Fri 14 Dec, 2018

KSE market summary page is all important for the stock holders, landing on this page to check the updates and the views of the share holders in KSE market. This page is quite informative.
wasif Wed 12 Dec, 2018

In the Cement Sector of KSE Page only the Flying Cement Company Ltd. page is looking better with few changes in the volume of the shares of this company, my investment is also including in this share.
haider Thu 06 Dec, 2018