|
Daily Market Summary:
Karachi Stock Exchange daily market summary with sector wise breakup.
| Market Indexes |
|
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KSE-100 |
KSE-100 Index |
149,079.23 |
150,066.00 |
148,500.20 |
149,971.12 |
1,353.35 |
511,821,531 |
| KSE-30 |
KSE-30 Index |
45,360.96 |
45,699.32 |
45,129.82 |
45,655.03 |
407.25 |
189,787,823 |
| KSE-ALL |
KSE All Share Index |
91,872.24 |
92,545.88 |
91,673.98 |
92,452.75 |
767.68 |
1,180,215,156 |
| KSE-MI30 |
KSE Meezan Index |
212,591.71 |
215,363.43 |
211,849.54 |
215,155.17 |
2,784.39 |
236,743,150 |
| KSE-MIALL |
KSE Islamic All Share Index |
61,277.47 |
61,954.35 |
61,167.34 |
61,891.52 |
663.64 |
623,443,979 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
403.00 |
404.50 |
399.00 |
401.63 |
-1.35 |
11,447 |
| ATLH |
Atlas Honda Limited |
1,220.20 |
1,231.00 |
1,220.20 |
1,224.46 |
-5.95 |
4,269 |
| DFML |
Dewan Farooque Motors Limited |
33.75 |
34.32 |
33.75 |
33.99 |
0.26 |
1,729,795 |
| GHNI |
Ghandhara Industries Limited |
815.00 |
857.86 |
815.00 |
848.65 |
33.25 |
710,015 |
| HINO |
HinoPak Motors Limited |
525.01 |
535.38 |
525.00 |
532.91 |
12.54 |
15,279 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
292.10 |
295.00 |
290.00 |
292.75 |
1.37 |
531,438 |
| INDU |
Indus Motor Company Limited |
2,259.51 |
2,282.96 |
2,200.02 |
2,218.87 |
-38.59 |
7,832 |
| MTL |
Millat Tractors Limited |
572.00 |
572.00 |
561.00 |
566.62 |
-5.50 |
80,933 |
| SAZEW |
Sazgar Engineering Works Limited |
1,610.00 |
1,674.90 |
1,555.66 |
1,620.83 |
-16.81 |
435,836 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
144.22 |
144.22 |
140.02 |
140.29 |
-3.93 |
37,137 |
| ATBA |
Atlas Battery Limited |
250.11 |
253.99 |
250.00 |
250.53 |
-1.36 |
28,752 |
| BWHL |
Baluchistan Wheels Limited |
180.80 |
184.00 |
180.80 |
181.00 |
0.85 |
76,322 |
| BELA |
Bela Automotive Limited |
125.00 |
125.00 |
122.00 |
122.22 |
0.00 |
3 |
| DWAE |
Dewan Automotive Engineering Limited |
29.25 |
29.48 |
29.00 |
29.03 |
-0.21 |
14,230 |
| EXIDE |
Exide Pakistan Limited |
730.00 |
741.00 |
730.00 |
738.94 |
7.98 |
4,014 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
46.05 |
46.99 |
46.05 |
46.39 |
-0.12 |
262,122 |
| LOADS |
Loads Limited |
15.76 |
16.10 |
15.61 |
15.85 |
0.09 |
1,737,064 |
| PTL |
Panther Tyres Ltd. |
52.76 |
53.40 |
52.25 |
52.52 |
-0.23 |
283,203 |
| THALL |
Thal Limited |
582.01 |
589.90 |
574.00 |
574.62 |
-4.15 |
778 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
61.00 |
61.00 |
59.01 |
61.00 |
0.52 |
22,526 |
| PAEL |
Pak Elektron Limited |
48.17 |
52.54 |
47.85 |
52.54 |
4.78 |
47,549,831 |
| PCAL |
Pakistan Cables Limited |
176.49 |
181.50 |
176.49 |
179.03 |
2.80 |
36,574 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,520.01 |
1,558.98 |
1,520.00 |
1,558.98 |
18.98 |
46 |
| WAVES |
Waves Singer Pakistan Limited |
10.97 |
10.97 |
10.57 |
10.97 |
1.00 |
10,526,532 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
295.90 |
295.90 |
290.10 |
293.41 |
-1.89 |
311,303 |
| BWCL |
Bestway Cement Limited |
565.01 |
585.00 |
565.01 |
574.08 |
-2.17 |
22,128 |
| CHCC |
Cherat Cement Company Limited |
343.50 |
357.00 |
343.00 |
354.17 |
9.84 |
272,199 |
| DGKC |
D.G. Khan Cement Company Limited |
209.00 |
212.35 |
205.56 |
209.22 |
1.75 |
10,329,525 |
| DBCI |
Dadabhoy Cement Industries Limited |
8.24 |
8.34 |
7.80 |
7.94 |
-0.08 |
887,914 |
| DNCC |
Dandot Cement Company Limited |
15.98 |
16.00 |
15.40 |
15.71 |
-0.28 |
118,602 |
| DCL |
Dewan Cement Limited |
13.89 |
13.99 |
13.51 |
13.85 |
0.22 |
10,142,091 |
| FCCL |
Fauji Cement Company Limited |
55.10 |
60.91 |
54.05 |
59.46 |
4.09 |
43,141,416 |
| FECTC |
Fecto Cement Limited |
94.70 |
95.50 |
93.19 |
93.79 |
0.62 |
141,397 |
| FLYNG |
Flying Cement Company Limited |
53.61 |
57.70 |
53.01 |
56.14 |
2.56 |
2,337,771 |
| GWLC |
Gharibwal Cement Limited |
51.97 |
53.90 |
50.71 |
53.39 |
1.51 |
2,677,916 |
| KOHC |
Kohat Cement Limited |
104.90 |
106.00 |
103.50 |
105.63 |
1.68 |
967,340 |
| LUCK |
Lucky Cement Limited |
429.20 |
449.20 |
428.01 |
445.55 |
18.13 |
4,086,384 |
| MLCF |
Maple Leaf Cement Factory Limited |
103.00 |
106.74 |
100.40 |
104.83 |
2.15 |
12,381,084 |
| PIOC |
Pioneer Cement Limited |
251.90 |
253.00 |
246.05 |
252.23 |
3.17 |
231,733 |
| POWER |
Power Cement Limited |
17.30 |
17.55 |
17.00 |
17.41 |
0.41 |
9,380,928 |
| POWERPS |
Power Cement PREF |
22.55 |
25.50 |
22.55 |
24.11 |
-0.05 |
7,293 |
| SMCPL |
Safe Mix Concrete Limited |
25.51 |
26.50 |
25.50 |
26.17 |
0.46 |
77,012 |
| THCCL |
Thatta Cement Company Limited |
45.40 |
45.49 |
44.60 |
44.78 |
-0.02 |
4,571,908 |
| CHEMICAL |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
77.00 |
77.90 |
74.00 |
74.13 |
-3.28 |
1,739,638 |
| ARPL |
Archroma Pakistan Limited |
446.03 |
456.00 |
446.03 |
455.57 |
4.67 |
9,461 |
| BAPL |
Bawany Air Product Limited |
48.96 |
50.68 |
46.11 |
49.96 |
0.90 |
78,517 |
| BERG |
Berger Paints Pakistan Limited |
113.64 |
119.90 |
112.25 |
116.51 |
2.87 |
258,279 |
| BIFO |
Biafo Industries Limited |
187.20 |
188.00 |
185.60 |
186.55 |
-1.51 |
11,438 |
| BUXL |
Buxly Paints Limited |
173.00 |
174.50 |
167.51 |
172.15 |
3.05 |
2,552 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,294.75 |
1,295.00 |
1,282.00 |
1,285.99 |
-0.10 |
7,220 |
| DAAG |
Data Agro Limited |
102.60 |
104.91 |
102.00 |
102.17 |
-0.25 |
1,494 |
| DOL |
Descon Oxychem Limited |
35.11 |
35.50 |
34.85 |
35.12 |
0.11 |
666,259 |
| DYNO |
Dynea Pakistan Limited |
287.00 |
287.00 |
280.12 |
284.65 |
-0.17 |
13,543 |
| EPCLPS |
Engro Poly(PREF) |
12.80 |
12.80 |
12.25 |
12.75 |
0.17 |
16,457 |
| EPCL |
Engro Polymer and Chemicals Limited |
29.28 |
32.18 |
29.02 |
32.03 |
2.78 |
12,675,079 |
| GCIL |
Ghani Chemical Industries Limited |
28.11 |
28.70 |
28.11 |
28.44 |
0.33 |
3,096,619 |
| GGL |
Ghani Global Holdings Limited |
24.89 |
25.48 |
24.40 |
25.24 |
0.90 |
7,822,800 |
| ICL |
Ittehad Chemical Limited |
91.11 |
91.11 |
89.21 |
90.00 |
-1.13 |
13,184 |
| LPGL |
Leiner Pak Gelatine Limited |
109.99 |
110.00 |
108.00 |
109.17 |
-0.02 |
18,295 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
21.93 |
22.25 |
21.67 |
22.00 |
0.05 |
3,821,467 |
| LCI |
Lucky Core Industries Limited |
330.25 |
332.00 |
327.79 |
328.23 |
-0.59 |
129,898 |
| NICL |
Nimir Industrial Chemicals Limited |
169.95 |
170.00 |
162.00 |
164.11 |
-2.17 |
7,680 |
| NRSL |
Nimir Resins Limited |
32.81 |
34.00 |
32.40 |
33.44 |
0.56 |
525,190 |
| PAKOXY |
Pakistan Oxygen Limited |
246.53 |
249.49 |
245.00 |
245.16 |
-1.04 |
22,597 |
| PPVC |
Pakistan PVC Limited |
15.30 |
16.09 |
14.85 |
15.20 |
0.06 |
4,333 |
| SARC |
Sardar Chemical Industries Limited |
75.31 |
77.48 |
74.18 |
75.66 |
0.35 |
412 |
| SITC |
Sitara Chemical Industries Limited |
605.00 |
627.00 |
555.32 |
613.41 |
2.97 |
17,752 |
| SPL |
Sitara Peroxide Limited |
17.75 |
19.60 |
17.40 |
18.92 |
1.10 |
516,710 |
| WAHN |
Wah Noble Chemicals Limited |
401.00 |
402.99 |
394.00 |
394.70 |
-6.70 |
5,493 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
13.50 |
13.65 |
13.30 |
13.61 |
0.31 |
360,453 |
| HIFA |
HBL Investment Fund |
5.50 |
5.59 |
5.40 |
5.52 |
0.05 |
843,642 |
| TSMF |
Tri-Star Mutual Fund Limited |
12.90 |
13.49 |
12.75 |
12.81 |
-0.19 |
3,983 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
177.24 |
179.00 |
176.50 |
177.26 |
0.02 |
47,612 |
| AKBL |
Askari Bank Limited |
75.98 |
79.45 |
73.95 |
78.53 |
4.48 |
7,554,169 |
| BAFL |
Bank Al-Falah Limited |
105.08 |
105.50 |
103.74 |
104.05 |
-1.03 |
1,120,312 |
| BAHL |
Bank Al-Habib Limited |
194.98 |
199.00 |
189.00 |
191.81 |
3.39 |
159,642 |
| BOK |
Bank Of Khyber Limited |
25.80 |
25.80 |
23.30 |
24.88 |
-0.93 |
224,878 |
| BOP |
Bank Of Punjab Limited |
16.58 |
16.58 |
16.10 |
16.58 |
1.51 |
97,697,793 |
| BIPL |
Bankislami Pakistan Limited |
35.35 |
35.49 |
34.51 |
34.72 |
-0.27 |
785,551 |
| FABL |
Faysal Bank Limited |
75.00 |
80.48 |
74.51 |
79.35 |
4.47 |
5,817,931 |
| HBL |
Habib Bank Limited |
257.50 |
261.40 |
257.00 |
258.17 |
1.96 |
922,582 |
| HMB |
Habib Metropolitan Bank Limited |
116.00 |
118.50 |
110.25 |
117.54 |
2.07 |
103,424 |
| JSBL |
JS Bank Limited |
13.98 |
14.28 |
13.80 |
14.22 |
0.43 |
2,660,722 |
| MCB |
MCB Bank Limited |
355.90 |
356.50 |
350.00 |
355.47 |
1.88 |
293,235 |
| MEBL |
Meezan Bank Limited |
391.50 |
394.50 |
390.80 |
391.64 |
0.71 |
1,420,132 |
| NBP |
National Bank Of Pakistan |
150.20 |
156.30 |
149.75 |
153.50 |
5.07 |
13,020,627 |
| SBL |
Samba Bank Limited |
9.19 |
9.20 |
9.00 |
9.12 |
0.11 |
12,659 |
| SNBL |
Soneri Bank Limited |
21.70 |
22.00 |
21.58 |
21.84 |
0.18 |
1,098,392 |
| SCBPL |
Standard Chartered Bank Limited |
79.36 |
79.49 |
78.43 |
78.88 |
0.06 |
68,529 |
| UBL |
United Bank Limited |
381.10 |
383.00 |
379.62 |
380.19 |
-0.65 |
508,902 |
| ENGINEERING |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
9.01 |
9.61 |
9.01 |
9.37 |
0.39 |
15,933,202 |
| ASL |
Aisha Steel Mills Limited |
14.09 |
15.20 |
13.81 |
14.87 |
0.95 |
13,350,119 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
28.50 |
28.94 |
23.71 |
26.25 |
-0.09 |
603 |
| ASLCPS |
Aisha Steel Mills Ltd(Con.Cum.Pref.Share |
68.11 |
68.11 |
68.00 |
68.11 |
6.19 |
9,158 |
| ASTL |
Amreli Steels Ltd. |
22.50 |
23.43 |
22.30 |
23.22 |
1.12 |
1,155,615 |
| BECO |
Beco Steel Limited |
18.60 |
20.16 |
18.50 |
20.16 |
1.83 |
3,457,349 |
| BCL |
Bolan Casting Limited |
110.90 |
111.98 |
108.50 |
108.63 |
-2.31 |
48,264 |
| CSAP |
Crescent Steel & Allied Products Limited |
102.00 |
104.50 |
101.52 |
104.05 |
2.19 |
552,143 |
| DADX |
Dadex Eternit Limited |
66.00 |
66.00 |
64.15 |
65.94 |
1.89 |
6,523 |
| DSL |
Dost Steels Limited |
9.48 |
9.59 |
9.40 |
9.43 |
0.11 |
5,406,608 |
| INIL |
International Industries Limited |
211.00 |
224.89 |
209.11 |
221.67 |
13.81 |
791,525 |
| ISL |
International Steels Limited |
112.01 |
122.70 |
112.01 |
120.71 |
9.16 |
2,181,819 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
9.30 |
10.19 |
9.10 |
10.19 |
1.00 |
9,249,776 |
| KSBP |
K.S.B. Pumps Co. Limited |
223.09 |
224.00 |
218.10 |
218.94 |
-4.19 |
101,507 |
| MSCL |
Metropolitan Steel Corporation Limited |
13.93 |
14.80 |
13.60 |
14.73 |
1.13 |
185,184 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
75.75 |
79.93 |
75.50 |
79.30 |
4.19 |
5,631,620 |
| PECO |
Pakistan Engineering Company Limited |
647.00 |
647.00 |
610.02 |
616.06 |
-0.58 |
844 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
13.40 |
13.50 |
13.14 |
13.22 |
-0.12 |
3,193,065 |
| EFERT |
Engro Fertilizers Limited |
202.01 |
208.00 |
200.00 |
204.45 |
1.78 |
1,810,455 |
| FATIMA |
Fatima Fertilizer Company Limited |
121.20 |
122.20 |
118.80 |
120.90 |
-0.10 |
1,256,315 |
| FFC |
Fauji Fertilizer Company Limited |
434.00 |
440.88 |
425.00 |
433.55 |
-2.76 |
2,576,761 |
| FOOD & PERSONAL CARE PRODUCTS |
(Number of traded companies in sector: 22) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASC |
Al-Shaheer Corporation Limited |
19.15 |
21.49 |
18.75 |
19.02 |
-1.47 |
6,595,572 |
| PREMA |
At-Tahur Limited |
40.40 |
42.96 |
40.00 |
41.78 |
1.62 |
7,767,353 |
| BNL |
Bunny's Limited |
91.95 |
94.64 |
88.00 |
89.24 |
-1.02 |
2,493,087 |
| CLOV |
Clover Pakistan Limited |
41.74 |
43.20 |
40.90 |
42.39 |
1.35 |
446,666 |
| FFL |
Fauji Foods Limited |
16.90 |
17.25 |
16.70 |
17.13 |
0.36 |
22,598,649 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
85.88 |
85.88 |
84.60 |
85.23 |
-0.39 |
662,966 |
| GLPL |
Gillette Pakistan Limited |
230.00 |
230.00 |
223.00 |
223.72 |
0.14 |
786 |
| ISIL |
Ismail Industries Limited |
2,120.00 |
2,123.00 |
2,120.00 |
2,120.21 |
20.21 |
125 |
| MFL |
Matco Foods Limited |
51.70 |
51.98 |
49.51 |
50.00 |
-1.70 |
68,433 |
| MFFL |
Mitchells Fruit Farms Limited |
211.00 |
212.99 |
210.50 |
211.79 |
0.72 |
11,675 |
| MUREB |
Murree Brewery Company Limited |
1,025.25 |
1,050.00 |
1,025.25 |
1,050.00 |
17.84 |
34,252 |
| NATF |
National Foods Limited |
388.00 |
388.00 |
376.00 |
380.39 |
0.62 |
459,630 |
| NESTLE |
Nestle Pakistan Limited |
8,401.01 |
8,700.00 |
8,202.00 |
8,439.18 |
-77.20 |
419 |
| QUICE |
Quice Food Limited |
8.80 |
9.44 |
8.80 |
9.29 |
0.64 |
8,196,579 |
| RMPL |
Rafhan Maize Products Limited |
9,699.90 |
9,700.00 |
9,595.00 |
9,657.15 |
20.42 |
284 |
| SHEZ |
Shezan International Limited |
201.00 |
201.40 |
199.99 |
200.00 |
-0.02 |
37,089 |
| SCL |
Shield Corporation Limited |
320.00 |
332.50 |
320.00 |
324.65 |
-0.38 |
223 |
| TOMCL |
The Organic Meat Company Limited |
54.60 |
55.00 |
49.25 |
50.62 |
-3.78 |
23,652,381 |
| TREET |
Treet Corporation Limited |
23.90 |
25.43 |
23.90 |
25.01 |
1.29 |
12,389,009 |
| UPFL |
Unilever Pakistan Foods Limited |
33,252.00 |
33,400.00 |
32,250.00 |
32,701.00 |
-1,364.32 |
43 |
| UNITY |
Unity Foods Limited |
28.89 |
29.00 |
28.28 |
28.41 |
0.03 |
3,588,310 |
| ZIL |
ZIL Limited |
357.12 |
357.12 |
355.00 |
355.03 |
-9.97 |
1,565 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
12.00 |
12.33 |
11.82 |
11.93 |
-0.03 |
995,613 |
| FRCL |
Frontier Ceramics Limited |
44.00 |
46.00 |
42.00 |
43.19 |
-1.76 |
45,952 |
| GHGL |
Ghani Glass Limited |
44.99 |
47.90 |
44.52 |
47.50 |
2.98 |
2,953,119 |
| GGGL |
Ghani Global Glass Limited |
12.15 |
12.70 |
11.55 |
12.49 |
0.32 |
5,668,697 |
| GVGL |
Ghani Value Glass Limited |
66.00 |
66.00 |
65.00 |
65.50 |
0.10 |
10,847 |
| KCL |
Karam Ceramics Limited |
163.00 |
163.00 |
163.00 |
165.28 |
0.00 |
6 |
| STCL |
Shabbir Tiles and Ceramics Limited |
17.30 |
17.87 |
17.00 |
17.44 |
-0.11 |
267,603 |
| TGL |
Tariq Glass Industries Limited |
271.20 |
274.00 |
260.00 |
269.23 |
-1.58 |
182,537 |
| INSURANCE |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
69.34 |
71.45 |
69.05 |
69.49 |
0.01 |
2,110,239 |
| ALIFE |
Adamjee Life Assurance Company Limited |
34.01 |
35.79 |
33.30 |
34.76 |
-1.53 |
51,808 |
| ASIC |
Asia Insurance Company Limited |
18.70 |
18.70 |
18.70 |
17.00 |
0.00 |
10 |
| AGIC |
Askari General Inusrance Company Limited |
47.50 |
47.50 |
46.75 |
46.83 |
-0.79 |
23,613 |
| ALAC |
Askari Life Assurance Company Limited |
11.20 |
12.23 |
11.00 |
12.15 |
1.03 |
12,319,683 |
| ATIL |
Atlas Insurance Limited |
82.00 |
82.00 |
79.05 |
80.51 |
0.00 |
321 |
| CENI |
Century Insurance Company Limited |
45.00 |
46.97 |
45.00 |
45.47 |
0.00 |
483 |
| CSIL |
Crescent Star Insurance Company Limited |
4.40 |
4.46 |
4.20 |
4.22 |
-0.09 |
1,988,787 |
| CYAN |
Cyan Limited |
36.50 |
39.58 |
36.00 |
39.33 |
3.35 |
896,942 |
| EFUG |
EFU General Insurance Limited |
124.80 |
128.94 |
123.00 |
127.42 |
3.11 |
967 |
| EFUL |
EFU Life Assurance Limited |
159.50 |
160.00 |
156.01 |
159.92 |
-0.05 |
8,309 |
| HICL |
Habib Insurance Company Limited |
14.84 |
15.28 |
14.01 |
14.21 |
-0.63 |
264,418 |
| IGIHL |
IGI Holdings Limited |
304.55 |
329.68 |
299.00 |
329.68 |
29.97 |
661,722 |
| IGIL |
IGI Life Insurance Company Limited |
21.05 |
21.14 |
21.01 |
21.03 |
-0.08 |
2,332 |
| JGICL |
Jubilee General Insurance Company Limited |
83.50 |
84.75 |
82.00 |
83.67 |
0.97 |
40,039 |
| JLICL |
Jubilee Life Insurance Company Limited |
166.00 |
169.59 |
165.50 |
169.59 |
6.07 |
1,891 |
| PKGI |
Pakistan General Insurance Company Limited |
11.00 |
12.13 |
10.50 |
11.30 |
0.27 |
428,261 |
| PAKRI |
Pakistan Reinsurance Company Limited |
14.75 |
14.75 |
14.20 |
14.39 |
-0.41 |
1,347,114 |
| PIL |
PICIC Insurance Limited |
5.98 |
5.98 |
5.70 |
5.91 |
0.07 |
374,859 |
| PINL |
Premier Insurance Limited |
9.70 |
9.70 |
9.12 |
9.34 |
0.00 |
63,628 |
| RICL |
Reliance Insurance Company Limited |
15.00 |
16.09 |
15.00 |
16.09 |
1.46 |
795,619 |
| SHNI |
Shaheen Insurance Company Limited |
9.99 |
9.99 |
9.01 |
9.47 |
-0.06 |
124,602 |
| TPLI |
TPL Insurance Limited |
16.52 |
16.52 |
16.01 |
16.13 |
1.11 |
6,542,287 |
| UNIC |
United Insurance Company of Pakistan Limited |
15.46 |
15.78 |
15.25 |
15.78 |
0.31 |
97,145 |
| UVIC |
Universal Insurance Company Limited |
13.38 |
13.39 |
12.55 |
13.39 |
1.22 |
390,634 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 24) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
10.99 |
11.60 |
10.97 |
11.44 |
0.39 |
51,262 |
| AKDSL |
AKD Securities Limited |
32.75 |
33.50 |
32.75 |
33.15 |
0.19 |
175,958 |
| AMBL |
Apna Microfinance Bank Limited |
11.14 |
11.14 |
11.14 |
11.14 |
0.00 |
30 |
| AHL |
Arif Habib Limited |
94.45 |
94.45 |
91.50 |
93.00 |
0.46 |
171,370 |
| CASH |
Calcorp Limited |
41.82 |
43.00 |
38.06 |
38.57 |
-3.25 |
3,154 |
| DEL |
Dawood Equities Limited |
16.00 |
17.00 |
15.52 |
16.15 |
-0.03 |
14,410 |
| DLL |
Dawood Lawrancepur Limited |
327.43 |
350.00 |
305.20 |
330.38 |
2.95 |
14,018 |
| ESBL |
Escorts Investment Bank Limited |
6.02 |
6.50 |
6.00 |
6.36 |
0.34 |
109,754 |
| FCEL |
First Capital Equites Limited |
5.88 |
5.88 |
5.55 |
5.58 |
-0.04 |
66,855 |
| FCSC |
First Capital Securites Corporation Limited |
3.02 |
3.29 |
2.81 |
3.07 |
0.05 |
10,349,567 |
| FCIBL |
First Credit & Invest Bank Limited |
13.75 |
13.75 |
13.70 |
13.73 |
0.10 |
8,032 |
| FNEL |
First National Equities Limited |
6.93 |
7.04 |
6.50 |
7.04 |
1.00 |
25,817,179 |
| IML |
Imperial Mills Limited |
22.50 |
22.50 |
21.00 |
21.91 |
-0.54 |
765 |
| ICIBL |
Invest Capital Investment Bank Limited |
7.55 |
7.55 |
7.24 |
7.26 |
-0.16 |
7,022,010 |
| JSCLPSA |
Jahangir Sidd(PREF) |
11.36 |
12.10 |
11.10 |
11.11 |
-0.76 |
4,020 |
| JSCL |
Jahangir Siddiqui Company Limited |
23.94 |
24.25 |
23.15 |
23.85 |
0.38 |
545,056 |
| JSGCL |
JS Global Capital Limited |
129.00 |
134.00 |
125.00 |
132.89 |
-0.59 |
2,064 |
| JSIL |
JS Investments Limited |
31.49 |
32.00 |
30.00 |
30.00 |
-1.00 |
10,743 |
| NEXT |
Next Capital Limited |
11.99 |
11.99 |
11.02 |
11.05 |
-0.47 |
39,269 |
| OLPL |
Orix Leasing Pakistan Limited |
46.88 |
47.19 |
45.00 |
47.06 |
1.06 |
64,551 |
| PSX |
Pakistan Stock Exchange Limited |
33.50 |
34.00 |
33.00 |
33.89 |
0.79 |
2,804,253 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
2.90 |
3.28 |
2.80 |
3.04 |
0.19 |
54,520,834 |
| SIBL |
Security Investment Bank Limited |
10.00 |
10.49 |
9.75 |
10.20 |
-0.14 |
17,104 |
| TSBL |
Trust Securities and Brokerage Limited |
13.50 |
14.14 |
13.30 |
13.47 |
-0.08 |
1,220,545 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
20.99 |
22.34 |
20.99 |
22.34 |
2.03 |
67,943 |
| PGLC |
Pak Gulf Leasing Company Limited |
19.60 |
19.89 |
18.50 |
18.60 |
-0.70 |
81,752 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,558.99 |
1,575.00 |
1,545.00 |
1,545.23 |
-3.50 |
999 |
| FIL |
Fateh Industries Limited. |
203.60 |
203.60 |
203.60 |
224.90 |
0.00 |
3 |
| LEUL |
Leather Up Industries Limited |
51.99 |
51.99 |
46.50 |
50.89 |
-0.46 |
11,958 |
| PAKL |
Pak Leather Crafts Limited |
31.52 |
33.46 |
31.52 |
32.29 |
0.00 |
551 |
| SGF |
Service GlobalFootwear Limited |
88.40 |
88.49 |
85.22 |
86.23 |
0.13 |
154,770 |
| SRVI |
Service Industries Limited |
1,220.00 |
1,260.00 |
1,211.00 |
1,244.60 |
23.99 |
16,544 |
| MISCELLANEOUS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
182.51 |
184.49 |
179.51 |
180.49 |
-4.27 |
6,106 |
| ARPAK |
Arpak International Investment Limited |
58.00 |
69.99 |
57.43 |
61.04 |
-2.77 |
1,623 |
| DIIL |
Diamond Industries Limited |
32.40 |
37.43 |
32.40 |
34.14 |
-1.86 |
2,840 |
| ECOP |
Ecopack Limited |
72.50 |
75.50 |
71.00 |
71.17 |
-0.45 |
4,770,547 |
| GAMON |
Gammon Pakistan Limited |
28.00 |
28.14 |
25.57 |
27.07 |
-0.93 |
119,505 |
| GOC |
GOC (Pak) Limited. |
123.11 |
134.49 |
123.11 |
131.43 |
0.00 |
229 |
| MACFL |
Macpac Films Limited |
32.86 |
33.50 |
31.66 |
31.74 |
-1.47 |
1,315,493 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
55.40 |
55.50 |
54.01 |
55.50 |
5.05 |
211,883 |
| OML |
Olympia Mills Limited |
42.99 |
43.00 |
39.50 |
39.63 |
0.00 |
500 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
153.11 |
154.90 |
149.99 |
150.94 |
-2.99 |
257,573 |
| PSEL |
Pakistan Services Limited |
933.00 |
947.00 |
915.00 |
940.53 |
8.60 |
437 |
| SHFA |
Shifa International Hospitals Limited |
580.00 |
580.00 |
570.00 |
575.19 |
-5.55 |
6,466 |
| STPL |
Siddiqsons Tin Plate Limited |
7.76 |
7.97 |
7.71 |
7.74 |
0.03 |
2,122,633 |
| SPEL |
Synthetic Products Enterprises Limited |
61.49 |
61.54 |
60.07 |
60.55 |
-0.95 |
1,833,442 |
| TRIPF |
Tri-Pack Films Limited |
130.29 |
131.55 |
129.10 |
129.20 |
-1.09 |
11,722 |
| UBDL |
United Brands Limited |
25.00 |
25.00 |
24.50 |
24.50 |
-0.30 |
6,659 |
| UDPL |
United Distributors Pakistan Limited |
80.11 |
81.00 |
75.05 |
77.53 |
-1.98 |
6,097 |
| MODARABAS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
12.60 |
14.48 |
12.50 |
13.59 |
-0.10 |
24,221 |
| FANM |
First Al-Noor Modarba |
5.67 |
5.89 |
5.67 |
5.71 |
0.04 |
87,341 |
| FEM |
First Equity Modarba |
6.60 |
6.60 |
6.00 |
6.50 |
-0.01 |
56,219 |
| FFLM |
First Fidelity Leasing Modaraba |
7.90 |
8.19 |
7.75 |
7.93 |
0.03 |
2,004 |
| FHAM |
First Habib Modarba Limited |
31.09 |
31.98 |
31.09 |
31.50 |
0.47 |
30,660 |
| FIBLM |
First IBL Modaraba |
8.75 |
8.99 |
8.20 |
8.96 |
-0.01 |
37,837 |
| FIMM |
First Imrooz Modaraba Limited |
208.59 |
208.59 |
208.59 |
208.59 |
0.00 |
100 |
| FPRM |
First Paramount Modaraba |
12.83 |
12.83 |
11.85 |
12.17 |
-0.67 |
46,283 |
| FPJM |
First Punjab Modarba |
4.31 |
4.65 |
4.31 |
4.53 |
0.20 |
243,219 |
| FTMM |
First Treet Manufacturing Modarba |
18.20 |
18.90 |
18.15 |
18.25 |
0.11 |
600 |
| FTSM |
First Tri-Star Modarba |
13.41 |
14.00 |
13.40 |
14.00 |
0.51 |
4,771 |
| OLPM |
OLP Modaraba |
22.00 |
22.49 |
21.40 |
21.53 |
-0.41 |
14,028 |
| ORM |
Orient Rental Mod |
11.20 |
11.30 |
10.95 |
11.30 |
0.10 |
11,622 |
| PIM |
Popular Islamic Modaraba |
24.90 |
25.00 |
23.96 |
24.15 |
0.22 |
631 |
| SINDM |
Sindh Modaraba |
14.50 |
14.50 |
14.50 |
14.50 |
-0.50 |
1,300 |
| TRSM |
Trust Modarba |
42.99 |
45.67 |
37.51 |
45.60 |
4.08 |
1,822,535 |
| UCAPM |
UNICAP Modarba |
4.50 |
4.70 |
4.50 |
4.62 |
0.12 |
27,082 |
| 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 |
627.00 |
632.25 |
624.50 |
630.38 |
4.16 |
637,181 |
| OGDC |
Oil and Gas Development Company Limited |
264.31 |
272.00 |
264.20 |
270.35 |
5.99 |
10,452,246 |
| POL |
Pakistan Oilfields Limited |
663.58 |
667.00 |
656.60 |
659.24 |
-1.97 |
266,558 |
| PPL |
Pakistan Petroleum Limited |
177.51 |
179.88 |
175.90 |
179.12 |
1.81 |
6,553,568 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
519.00 |
525.90 |
512.05 |
523.83 |
5.98 |
35,913 |
| BPL |
Burshane LPG (Pakistan) Limited |
33.51 |
37.25 |
33.51 |
34.68 |
0.47 |
72,389 |
| HASCOL |
Hascol Petroleum Limited |
10.64 |
10.72 |
10.35 |
10.46 |
-0.08 |
4,527,106 |
| HTL |
Hi-Tech Lubricants Limited |
47.03 |
47.68 |
46.30 |
46.86 |
-0.20 |
332,791 |
| OBOY |
Oilboy Engergy Limited |
9.17 |
9.17 |
8.96 |
9.11 |
0.41 |
165,344 |
| PSO |
Pakistan State Oil Company Limited |
402.00 |
404.10 |
398.05 |
402.95 |
1.87 |
2,818,099 |
| SNGP |
Sui Northern Gas Pipelines Limited |
115.00 |
116.20 |
114.50 |
114.92 |
0.33 |
1,637,103 |
| SSGC |
Sui Southern Gas Company Limited |
40.21 |
41.28 |
40.06 |
40.78 |
0.76 |
12,236,738 |
| PAPER & BOARD |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CEPB |
Century Paper and Board Mills Limited |
26.91 |
27.40 |
26.91 |
27.21 |
0.22 |
186,913 |
| CPPL |
Cherat Packaging Limited. |
110.00 |
110.00 |
107.10 |
107.73 |
-2.08 |
130,794 |
| MERIT |
Merit Packaging Limited |
11.88 |
11.89 |
11.60 |
11.78 |
0.21 |
463,424 |
| PKGS |
Packages Limited |
677.70 |
695.00 |
621.25 |
682.38 |
4.48 |
8,356 |
| GEMPAPL |
Pak Agro Packaging Limited(GEM) |
16.50 |
16.75 |
16.50 |
16.58 |
-0.13 |
12,500 |
| PPP |
Pakistan Paper Prouducts Limited |
182.00 |
182.00 |
175.00 |
178.48 |
0.07 |
57,852 |
| RPL |
Roshan Packages Limited |
20.50 |
21.75 |
20.35 |
20.97 |
0.42 |
1,072,417 |
| SEPL |
Security Paper Limited |
175.99 |
176.50 |
175.00 |
175.06 |
-0.79 |
16,932 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
1,146.17 |
1,153.00 |
1,129.00 |
1,139.31 |
-6.87 |
107,649 |
| AGP |
AGP Limited |
192.00 |
193.00 |
191.01 |
192.02 |
0.78 |
96,789 |
| CPHL |
Citi Pharma Ltd. |
89.39 |
93.95 |
89.00 |
93.02 |
3.63 |
9,966,282 |
| FEROZ |
Ferozsons Laboratories Limited |
417.00 |
429.99 |
417.00 |
420.50 |
2.89 |
36,339 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
410.00 |
410.00 |
405.00 |
407.74 |
-1.66 |
236,023 |
| HALEON |
Haleon Pakistan Limited |
871.00 |
873.18 |
862.80 |
871.08 |
8.54 |
48,225 |
| HINOON |
Highnoon Laboratories Limited |
1,198.00 |
1,198.00 |
1,146.02 |
1,161.61 |
-28.40 |
10,782 |
| IBLHL |
IBL HealthCare Limited |
62.00 |
62.75 |
60.50 |
62.16 |
0.13 |
153,625 |
| MACTER |
Macter International Limited |
398.90 |
404.00 |
390.02 |
398.91 |
0.00 |
16,952 |
| OTSU |
Otsuka Pakistan Limited |
260.00 |
264.45 |
256.50 |
262.46 |
6.71 |
121,340 |
| SEARL |
The Searle Company Limited |
110.11 |
114.70 |
109.50 |
114.04 |
4.01 |
8,442,623 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
13.74 |
14.25 |
12.37 |
12.58 |
-1.16 |
9,202,901 |
| EPQL |
Engro Powergen Qadirpur Limited |
29.44 |
29.44 |
29.00 |
29.19 |
-0.24 |
201,849 |
| HUBC |
Hub Power Company Limited |
164.50 |
165.50 |
163.25 |
163.93 |
-0.34 |
4,310,110 |
| KEL |
K-Electric Limited |
5.36 |
5.47 |
5.31 |
5.43 |
0.11 |
85,903,125 |
| KOHE |
Kohinoor Energy Limited |
22.46 |
22.80 |
22.46 |
22.52 |
0.06 |
327,049 |
| KOHP |
Kohinoor Power Company Limited |
9.51 |
9.98 |
9.36 |
9.51 |
-0.13 |
210,964 |
| KAPCO |
Kot Addu Power Company Limited |
36.10 |
36.12 |
35.50 |
35.78 |
0.11 |
423,278 |
| LPL |
Lalpir Power Limited |
25.70 |
25.79 |
24.32 |
24.75 |
-1.09 |
2,821,531 |
| NCPL |
Nishat Chunian Power Limited |
27.21 |
27.99 |
27.00 |
27.54 |
0.28 |
539,844 |
| NPL |
Nishat Power Limited |
39.15 |
40.25 |
39.00 |
39.99 |
0.88 |
1,182,218 |
| PKGP |
PAKGEN Power Limited |
124.20 |
135.99 |
113.56 |
116.27 |
-7.86 |
27,546 |
| SGPL |
S.G. Power Limited |
11.75 |
12.96 |
11.02 |
12.00 |
0.22 |
439,712 |
| SPWL |
Saif Power Limited |
10.61 |
10.78 |
10.51 |
10.62 |
-0.12 |
336,958 |
| SEL |
Sitara Energy Limited |
14.92 |
15.25 |
14.10 |
14.84 |
-0.08 |
9,376 |
| TSPL |
Tri-Star Power Limited |
10.00 |
10.10 |
9.40 |
9.48 |
-0.17 |
142,236 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
81.94 |
86.20 |
81.65 |
85.04 |
5.09 |
2,276,359 |
| PACE |
Pace (Pakistan) Limited |
7.84 |
8.20 |
7.35 |
7.39 |
-0.42 |
17,732,844 |
| TPLP |
TPL Properties Limited |
10.29 |
10.69 |
10.20 |
10.30 |
0.11 |
11,174,976 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
32.45 |
32.50 |
32.26 |
32.37 |
0.12 |
801,475 |
| GRR |
Globe Residency Reit |
20.39 |
20.39 |
19.81 |
19.92 |
-0.08 |
193,761 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
653.10 |
673.00 |
653.10 |
661.94 |
9.58 |
1,607,256 |
| CNERGY |
Cnergyico PK Limited |
7.28 |
7.37 |
7.15 |
7.25 |
0.03 |
29,264,581 |
| NRL |
National Refinery Limited |
290.02 |
308.74 |
288.30 |
308.74 |
28.07 |
3,273,920 |
| PRL |
Pakistan Refinery Limited |
30.86 |
32.18 |
30.70 |
31.71 |
1.08 |
16,173,274 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 27) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
9.55 |
9.73 |
9.00 |
9.52 |
-0.05 |
2,065,344 |
| ADAMS |
Adam Sugar Mills Limited |
75.50 |
75.50 |
64.10 |
73.50 |
2.35 |
1,921 |
| AABS |
Al-Abbas Sugar Mills Limited |
1,080.00 |
1,119.00 |
1,080.00 |
1,087.42 |
9.77 |
143 |
| ALNRS |
Al-Noor Sugar Mills Limited |
97.98 |
99.00 |
92.22 |
92.22 |
0.00 |
79 |
| ANSM |
Ansari Sugar Mills Limtied |
20.45 |
20.92 |
19.60 |
20.92 |
1.90 |
255,037 |
| BAFS |
Baba Farid Sugar Mills Limited |
234.00 |
234.00 |
200.00 |
229.58 |
15.94 |
2,013 |
| CHAS |
Chashma Sugar Mills Limited. |
69.12 |
69.99 |
67.00 |
67.61 |
-1.52 |
14,584 |
| DWSM |
Dewan Sugar Mills Limited |
6.45 |
6.75 |
6.35 |
6.60 |
0.35 |
342,129 |
| FRSM |
Faran Sugar Mills Limited |
45.51 |
46.00 |
45.11 |
46.00 |
0.32 |
8,362 |
| HRPL |
Habib Rice Product Limited. |
31.99 |
32.00 |
31.09 |
31.50 |
0.41 |
8,567 |
| HABSM |
Habib Sugar Mills Limited |
81.99 |
81.99 |
81.27 |
81.76 |
0.13 |
3,498 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
20.75 |
22.37 |
20.75 |
22.37 |
2.03 |
1,946,868 |
| JDWS |
J.D.W. Sugar Mills Limited |
945.99 |
945.99 |
900.00 |
914.23 |
-19.23 |
1,149 |
| JSML |
Jauharabad Sugar Mills Limited |
55.00 |
58.00 |
51.25 |
56.56 |
1.10 |
259,191 |
| MRNS |
Mehran Sugar Mills Limited |
67.50 |
68.98 |
67.50 |
68.34 |
0.78 |
27,219 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
42.00 |
43.00 |
41.35 |
42.49 |
0.89 |
390,286 |
| NONS |
Noon Sugar Mills Limited |
81.06 |
81.06 |
78.01 |
79.14 |
-1.89 |
3,550 |
| SKRS |
Sakrand Sugar Mills Limited |
11.99 |
13.42 |
10.98 |
13.34 |
1.14 |
2,069,450 |
| SANSM |
Sanghar Sugar Mills Limited |
62.05 |
63.99 |
62.05 |
62.23 |
0.19 |
1,152 |
| SHSML |
Shahmurad Sugar Mills Limited |
486.00 |
505.00 |
470.13 |
495.00 |
9.25 |
1,911 |
| SHJS |
Shahtaj Sugar Mills Limited |
120.10 |
140.10 |
120.10 |
123.52 |
-9.86 |
505 |
| SML |
Shakarganj Limited |
68.90 |
68.90 |
65.01 |
67.89 |
0.10 |
12,257 |
| SASML |
Sind Abadgar Sugar Mills Limited |
200.00 |
218.95 |
200.00 |
204.86 |
5.46 |
2,428 |
| TSML |
Tandlianwala Sugar Mills Limited |
199.97 |
199.97 |
199.97 |
199.97 |
0.00 |
4 |
| TCORP |
Tariq Corporation Limited |
17.85 |
18.09 |
17.60 |
17.90 |
0.10 |
9,698 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
8.50 |
8.51 |
8.50 |
8.51 |
0.00 |
259 |
| TICL |
Thal Industries Corporation Limited |
555.00 |
555.00 |
541.00 |
555.00 |
0.01 |
483 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
133.99 |
137.90 |
133.26 |
136.56 |
2.23 |
321,347 |
| IBFL |
Ibrahim Fibre Limited |
326.00 |
326.00 |
300.00 |
301.95 |
-13.09 |
363 |
| IMAGE |
Image Pakistan Limited |
30.79 |
31.41 |
29.50 |
29.61 |
-0.56 |
11,234,895 |
| NSRM |
National Silk and Rayon Mills Limited |
105.15 |
110.00 |
105.15 |
114.50 |
0.00 |
209 |
| PSYL |
Pakistan Synthetics Limited |
69.00 |
69.00 |
69.00 |
65.05 |
0.00 |
10 |
| RUPL |
Rupali Polyester Limited |
35.20 |
35.20 |
32.55 |
33.09 |
-2.21 |
38,194 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
150.00 |
161.25 |
146.00 |
156.27 |
6.67 |
6,347,343 |
| AVN |
Avanceon Limited |
49.11 |
49.41 |
48.65 |
48.93 |
-0.86 |
1,661,976 |
| HUMNL |
Hum Network Limited |
14.40 |
15.05 |
14.30 |
14.84 |
0.65 |
8,686,005 |
| MDTL |
Media Times Limited |
3.57 |
4.30 |
3.57 |
4.01 |
0.59 |
42,128,902 |
| NETSOL |
NetSol Technologies Limited |
140.98 |
142.30 |
140.00 |
141.06 |
0.82 |
619,820 |
| OCTOPUS |
Octopus Digital Limited |
51.50 |
52.70 |
51.50 |
52.03 |
-1.01 |
476,287 |
| PAKD |
Pak Datacom Limited |
208.70 |
208.70 |
199.98 |
200.37 |
-2.70 |
12,105 |
| PTC |
Pakistan Telecommunication Company Limited |
22.80 |
23.00 |
22.50 |
22.77 |
-0.03 |
2,519,900 |
| GEMSPNL |
Supernet Limited |
41.48 |
41.79 |
38.00 |
41.79 |
3.80 |
182,601 |
| SYS |
Systems Limited |
137.94 |
138.59 |
134.70 |
135.22 |
-2.44 |
3,829,111 |
| TELE |
Telecard Limited |
8.00 |
8.25 |
8.00 |
8.14 |
0.05 |
4,034,317 |
| TPL |
TPL Corp Limited |
10.01 |
10.63 |
8.64 |
8.80 |
-0.84 |
12,371,043 |
| TPLT |
TPL Trakker Limited |
7.77 |
7.90 |
7.61 |
7.66 |
-0.06 |
706,037 |
| TRG |
TRG Pakistan Limited |
57.10 |
57.24 |
56.40 |
56.51 |
-0.60 |
2,247,281 |
| WTL |
WorldCall Telecom Limited |
1.44 |
1.47 |
1.42 |
1.44 |
-0.01 |
40,495,240 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 36) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ANTM |
AN Textile Mills Limited |
31.00 |
31.35 |
29.60 |
29.81 |
0.30 |
1,726 |
| ADMM |
Artistic Denim Mills Limited |
61.00 |
61.49 |
59.30 |
59.83 |
-0.61 |
46,751 |
| ARUJ |
Aruj Industries Limited |
9.49 |
9.65 |
9.48 |
9.48 |
-0.22 |
14,991 |
| ANL |
Azgard Nine Limited |
12.36 |
12.70 |
12.12 |
12.52 |
0.16 |
1,012,518 |
| BHAT |
Bhanero Textile Mills Limited |
901.33 |
990.00 |
901.33 |
948.51 |
12.24 |
1,379 |
| BTL |
Blessed Textile Mills Limited |
311.00 |
312.99 |
305.01 |
308.48 |
-2.52 |
687 |
| CHBL |
Chenab Limited |
23.29 |
25.54 |
22.50 |
24.28 |
1.06 |
933,942 |
| CLCPS |
Chenab Limited - Preference Shares |
4.11 |
4.19 |
4.05 |
4.12 |
0.02 |
203,236 |
| CRTM |
Crescent Textile Mills Limited |
22.68 |
23.94 |
21.50 |
22.55 |
0.31 |
1,487,244 |
| FASM |
Faisal Spinning Mills Limited |
393.00 |
393.00 |
372.01 |
384.97 |
3.65 |
636 |
| FSWL |
Fateh Sports Wear Limited |
105.05 |
109.00 |
103.71 |
103.88 |
-11.35 |
2,192 |
| FZCM |
Fazal Cloth Mills Limited |
279.10 |
282.99 |
275.00 |
275.76 |
-4.41 |
470 |
| FML |
Feroze 1888 Mills Limited |
79.74 |
86.00 |
74.05 |
82.57 |
0.83 |
110,016 |
| GFIL |
Ghazi Fabrics International Limited |
13.60 |
13.60 |
13.00 |
13.49 |
0.10 |
47,394 |
| GATM |
Gul Ahmed Textile Mills Limited |
35.20 |
35.70 |
34.75 |
35.52 |
0.46 |
820,766 |
| HAFL |
Hafiz Limited |
360.00 |
360.00 |
360.00 |
385.00 |
0.00 |
1 |
| HAEL |
Hala Enterprises Limited |
22.30 |
22.30 |
21.17 |
21.97 |
0.42 |
9,700 |
| ILP |
Interloop Limited |
70.80 |
71.65 |
70.70 |
71.43 |
0.64 |
216,882 |
| INKL |
International Knitwear Limited |
43.90 |
43.90 |
42.00 |
43.61 |
0.25 |
10,283 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
61.92 |
61.92 |
56.30 |
61.92 |
5.63 |
72,205 |
| KHYT |
Khyber Textile Mills Limited |
1,499.00 |
1,500.00 |
1,440.00 |
1,499.02 |
33.75 |
95 |
| KOIL |
Kohinoor Industries Limited |
13.38 |
13.38 |
12.20 |
13.00 |
-0.18 |
52,615 |
| KML |
Kohinoor Mills Limited |
83.25 |
84.50 |
83.20 |
83.20 |
0.13 |
3,431 |
| KTML |
Kohinoor Textile Mills Limited |
247.50 |
251.00 |
247.50 |
249.79 |
0.89 |
14,758 |
| MSOT |
Masood Textile Mills Limited |
67.00 |
67.00 |
62.50 |
62.74 |
-2.01 |
18,490 |
| MEHT |
Mehmood Textile Mills Limited |
353.99 |
353.99 |
342.05 |
345.00 |
0.00 |
41 |
| NCL |
Nishat Chunian Limited |
45.96 |
47.50 |
44.95 |
47.05 |
1.09 |
286,607 |
| NML |
Nishat Mills Limited |
151.49 |
154.01 |
150.76 |
151.46 |
1.25 |
1,444,004 |
| PASM |
Paramount Spinning Mills Limited |
8.05 |
9.00 |
8.05 |
8.75 |
0.50 |
35,140 |
| QUET |
Quetta Textile Mills Limited |
17.30 |
17.30 |
16.70 |
16.84 |
-0.16 |
21,376 |
| SFL |
Sapphire Fibers Limited |
1,018.01 |
1,087.97 |
1,018.01 |
1,069.07 |
18.19 |
209 |
| SAPT |
Sapphire Textile Mills Limited |
1,433.00 |
1,436.00 |
1,425.00 |
1,433.56 |
4.35 |
222 |
| STML |
Shams Textile Mills Limited |
35.00 |
35.00 |
33.05 |
33.81 |
0.00 |
128 |
| SURC |
Suraj Cotton Mills Limited |
129.90 |
129.90 |
128.00 |
129.05 |
1.87 |
11,503 |
| TOWL |
Towellers Limited |
165.00 |
169.00 |
165.00 |
168.79 |
2.76 |
25,172 |
| ZAHID |
Zahidjee Textile Mills Limited |
73.50 |
73.50 |
66.57 |
68.09 |
0.41 |
35,140 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 43) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
55.98 |
56.95 |
54.26 |
55.14 |
0.95 |
13,290 |
| AMTEX |
Amtex Limited |
3.89 |
4.08 |
3.89 |
3.94 |
0.00 |
2,400,582 |
| ARCTM |
Arctic Textile Mills Limited |
38.75 |
38.75 |
35.01 |
38.90 |
0.00 |
280 |
| ASTM |
Asim Textile Mills Limited |
35.00 |
37.99 |
31.45 |
32.13 |
-2.78 |
271,434 |
| BILF |
Bilal Fibres Limited |
23.16 |
24.00 |
22.01 |
23.94 |
0.79 |
166,395 |
| CWSM |
Chakwal Spinning Mills Limited |
34.90 |
34.90 |
33.45 |
33.74 |
-0.43 |
442,045 |
| CTM |
Colony Textile Mills Limited |
6.19 |
6.49 |
6.08 |
6.22 |
0.19 |
1,116,975 |
| CCM |
Crescent Cotton Mills Limited |
50.18 |
51.75 |
50.18 |
51.75 |
1.78 |
1,041 |
| DSIL |
D.S. Industires Limited |
6.02 |
6.25 |
6.00 |
6.09 |
0.07 |
588,216 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
6.24 |
6.24 |
5.99 |
6.05 |
-0.06 |
694,663 |
| DMTM |
Dewan Mushtaq Textile Mills Limited |
15.82 |
17.40 |
14.24 |
16.97 |
1.15 |
376,926 |
| DWTM |
Dewan Textile Mills Limited |
7.35 |
7.65 |
7.35 |
7.62 |
0.57 |
21,879 |
| DINT |
Din Textile Mills Limited |
82.95 |
82.95 |
78.10 |
79.98 |
0.00 |
161 |
| ELCM |
Elahi Cotton Mills Limited |
232.93 |
249.90 |
232.93 |
233.02 |
-25.79 |
7,763 |
| ELSM |
Ellcot Spinning Mills Limited |
115.01 |
126.75 |
115.01 |
121.00 |
-4.39 |
1,112 |
| GADT |
Gadoon Textile Mills Limited |
439.97 |
439.97 |
428.00 |
429.09 |
-6.14 |
13,106 |
| GUSM |
Gulistan Spinning Mills Limited |
10.38 |
10.65 |
10.16 |
10.63 |
0.64 |
29,768 |
| GSPM |
Gulshan Spinning Mills Limited |
5.91 |
6.19 |
5.52 |
6.05 |
0.00 |
18,455 |
| HIRAT |
Hira Textile Mills Limited |
5.45 |
5.45 |
5.20 |
5.25 |
-0.02 |
454,868 |
| IDSM |
Ideal Spinning Mills Limited |
23.59 |
23.65 |
23.50 |
23.65 |
2.15 |
15,659 |
| IDRT |
Idrees Textile Mills Limited |
24.83 |
27.31 |
22.75 |
24.94 |
0.11 |
208,566 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
171.02 |
175.00 |
171.02 |
171.59 |
-1.00 |
26,062 |
| JATM |
J.A. Textile Mills Limited |
31.81 |
32.99 |
31.66 |
31.68 |
-0.25 |
8,202 |
| JKSM |
J.K. Spinning Mills Limited |
225.00 |
264.00 |
225.00 |
247.94 |
-2.06 |
1,195 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
125.00 |
128.72 |
115.00 |
128.70 |
11.68 |
287,653 |
| KSTM |
Khalid Siraj Textile Mills Limited |
9.51 |
9.60 |
9.00 |
9.50 |
-0.45 |
10,040 |
| KOHTM |
Kohat Textile Mills Limited |
64.90 |
64.90 |
63.00 |
63.16 |
-0.03 |
29,955 |
| KOSM |
Kohinoor Spinning Mills Limited |
6.85 |
7.09 |
6.72 |
6.92 |
0.21 |
22,191,327 |
| MQTM |
Maqbool Textile Mills Limited |
41.84 |
41.84 |
40.00 |
40.04 |
-0.98 |
47,997 |
| NCML |
Nazir Cotton Mills Limited |
13.45 |
14.39 |
13.36 |
13.53 |
-0.47 |
7,838 |
| PRET |
Premium Textile Mills Limited |
488.00 |
488.00 |
450.00 |
486.81 |
20.98 |
540 |
| RCML |
Reliance Cotton Spinning Mills Limited |
518.87 |
543.30 |
518.87 |
534.04 |
38.11 |
248 |
| RUBY |
Ruby Textile Mills Limited |
13.65 |
14.20 |
13.00 |
14.06 |
0.39 |
1,826 |
| SAIF |
Saif Textile Mills Limited |
26.02 |
27.00 |
26.00 |
26.01 |
0.01 |
7,501 |
| SLYT |
Sally Textile Mills Limited |
19.40 |
19.40 |
16.52 |
16.82 |
-1.52 |
92,117 |
| SNAI |
Sana Industries Limited |
26.75 |
27.47 |
26.65 |
27.05 |
-0.77 |
4,061 |
| SSML |
Saritow Spinning Mills Limited |
14.26 |
14.80 |
14.22 |
14.26 |
0.00 |
9,627 |
| SERT |
Service Industries Textile Limited |
24.07 |
24.07 |
22.12 |
23.09 |
-0.87 |
86,942 |
| SHDT |
Shadab Textile Mills Limited |
61.50 |
62.00 |
61.00 |
61.24 |
-0.85 |
25,033 |
| SHCM |
Shadman Cotton Mills Limited |
50.50 |
50.50 |
43.71 |
46.75 |
-1.05 |
8,816 |
| SZTM |
Shahzad Textile Mills Limited |
57.47 |
61.10 |
54.00 |
55.79 |
-1.68 |
1,399 |
| SUTM |
Sunrays Textile Mills Limited |
171.88 |
179.00 |
171.88 |
173.83 |
-0.95 |
1,350 |
| TATM |
Tata Textile Mills Limited |
215.95 |
215.95 |
206.50 |
207.41 |
-4.20 |
61,638 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
27.50 |
27.50 |
23.60 |
27.48 |
1.28 |
10,953 |
| ICCI |
ICC Industries Limited |
11.90 |
12.00 |
11.70 |
11.71 |
-0.01 |
8,251 |
| PRWM |
Prosperity Weaving Mills Limited |
61.00 |
61.00 |
61.00 |
58.00 |
0.00 |
1 |
| STJT |
Shahtaj Textile Mills Limited |
81.00 |
81.00 |
72.01 |
72.14 |
-3.86 |
612 |
| YOUW |
Yousuf Weaving Mills Limited |
5.58 |
5.79 |
5.50 |
5.70 |
0.18 |
2,369,363 |
| ZTL |
Zephyr Textile Limited |
18.00 |
18.90 |
18.00 |
18.00 |
0.00 |
5,710 |
| TOBACCO |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
455.00 |
464.99 |
453.00 |
454.47 |
-7.39 |
14,527 |
| PAKT |
Pakistan Tobacco Company Limited |
1,304.00 |
1,332.00 |
1,304.00 |
1,329.91 |
7.82 |
34,316 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,300.00 |
1,310.00 |
1,300.00 |
1,300.01 |
0.01 |
1,688 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
18.50 |
19.49 |
18.31 |
18.59 |
0.00 |
11,829 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
13.20 |
13.51 |
12.83 |
12.96 |
0.17 |
26,550,894 |
| PICT |
Pakistan International Container Terminal Limited |
41.70 |
42.20 |
41.11 |
41.89 |
0.32 |
64,261 |
| PNSC |
Pakistan National Shipping Corporation Limited |
423.87 |
424.00 |
415.07 |
417.10 |
-4.03 |
27,914 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
205.49 |
205.53 |
202.00 |
204.89 |
3.80 |
6,381 |
| SSOM |
S.S. Oil Mills Limited |
698.75 |
731.00 |
678.00 |
702.20 |
2.81 |
74,792 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
76.00 |
83.15 |
71.15 |
79.94 |
4.35 |
176,593 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 103) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| NBP-SEP |
|
152.59 |
158.00 |
151.61 |
155.20 |
4.79 |
3,007,000 |
| BIPL-SEPB |
|
35.50 |
35.50 |
32.21 |
35.00 |
-0.25 |
59,500 |
| ILP-SEP |
|
72.32 |
72.39 |
71.76 |
72.00 |
-0.17 |
24,500 |
| KAPCO-SEP |
|
36.00 |
36.24 |
35.50 |
36.22 |
0.22 |
21,000 |
| DGKC-SEP |
|
211.00 |
214.30 |
207.70 |
210.78 |
1.04 |
4,839,500 |
| FABL-SEP |
|
75.15 |
80.44 |
75.15 |
79.55 |
4.25 |
1,114,000 |
| GLAXO-SEPB |
|
407.01 |
409.00 |
407.00 |
408.00 |
-2.00 |
13,000 |
| HUMNL-SEP |
|
14.71 |
15.25 |
14.50 |
14.95 |
0.60 |
1,493,500 |
| WTL-SEP |
|
1.45 |
1.50 |
1.44 |
1.46 |
-0.03 |
10,813,500 |
| SNBL-SEP |
|
21.95 |
22.10 |
21.75 |
22.10 |
0.14 |
117,000 |
| LPL-SEP |
|
25.30 |
25.30 |
24.90 |
24.90 |
0.75 |
5,000 |
| MUGHAL-SEP |
|
76.70 |
80.70 |
76.40 |
80.13 |
3.67 |
998,000 |
| FATIMA-SEPB |
|
121.50 |
121.50 |
119.00 |
119.72 |
1.72 |
13,000 |
| AKBL-SEPB |
|
77.92 |
80.10 |
76.00 |
79.29 |
3.59 |
736,500 |
| AVN-SEP |
|
50.00 |
50.39 |
49.40 |
49.46 |
-1.05 |
228,000 |
| NML-SEP |
|
153.50 |
156.00 |
151.80 |
154.04 |
1.37 |
186,500 |
| PAKRI-SEP |
|
14.51 |
15.00 |
14.21 |
14.60 |
-0.65 |
260,500 |
| DCL-SEP |
|
13.97 |
14.20 |
13.65 |
14.00 |
0.19 |
2,781,500 |
| ISL-SEP |
|
114.50 |
122.50 |
114.50 |
122.07 |
10.07 |
155,500 |
| AGL-SEP |
|
77.60 |
78.00 |
74.80 |
77.14 |
-1.70 |
1,479,500 |
| CPHL-SEP |
|
90.56 |
94.85 |
89.00 |
94.01 |
3.45 |
3,974,500 |
| MCB-SEPB |
|
355.01 |
355.01 |
355.00 |
355.01 |
2.01 |
1,000 |
| PACE-SEP |
|
8.01 |
8.15 |
7.45 |
7.49 |
-0.47 |
5,655,000 |
| TGL-SEP |
|
273.00 |
273.00 |
273.00 |
273.00 |
0.00 |
1,000 |
| PIBTL-SEP |
|
13.35 |
13.65 |
12.96 |
13.07 |
0.07 |
9,241,500 |
| PTC-SEP |
|
23.10 |
23.19 |
22.77 |
23.00 |
-0.04 |
1,743,500 |
| FATIMA-SEP |
|
120.00 |
124.49 |
119.10 |
121.27 |
0.92 |
24,500 |
| ENGROH-SEP |
|
212.50 |
216.89 |
212.50 |
216.19 |
1.41 |
123,500 |
| FFL-SEP |
|
16.98 |
17.42 |
16.93 |
17.32 |
0.34 |
5,187,500 |
| TOMCL-SEP |
|
55.00 |
55.00 |
50.20 |
51.23 |
-3.26 |
6,360,500 |
| LUCK-SEP |
|
439.90 |
451.00 |
416.00 |
447.72 |
15.36 |
452,000 |
| FCEPL-SEP |
|
86.00 |
87.47 |
85.68 |
86.27 |
-0.55 |
106,000 |
| GAL-SEP |
|
568.02 |
584.00 |
568.02 |
579.35 |
8.16 |
387,500 |
| FLYNG-SEP |
|
54.40 |
58.50 |
54.07 |
56.96 |
2.66 |
1,449,500 |
| GHNI-SEP |
|
834.50 |
870.00 |
834.50 |
858.47 |
30.18 |
229,000 |
| TPLP-SEP |
|
10.38 |
10.78 |
10.35 |
10.43 |
0.09 |
2,360,500 |
| HUBC-SEP |
|
166.00 |
167.00 |
165.15 |
165.68 |
-0.24 |
432,000 |
| WAVES-SEP |
|
11.16 |
11.17 |
10.72 |
11.17 |
1.02 |
1,474,500 |
| NCPL-SEP |
|
27.35 |
28.01 |
26.05 |
28.01 |
0.91 |
42,500 |
| EFERT-SEPB |
|
202.00 |
209.00 |
202.00 |
206.58 |
2.96 |
22,500 |
| GCIL-SEP |
|
28.68 |
29.10 |
28.60 |
28.86 |
0.35 |
422,000 |
| OGDC-SEP |
|
268.10 |
274.50 |
266.70 |
273.22 |
5.54 |
2,259,500 |
| CHCC-SEP |
|
340.10 |
358.00 |
340.10 |
357.50 |
11.50 |
1,500 |
| PIBTL-OCT |
|
14.50 |
14.50 |
14.50 |
14.50 |
1.10 |
500 |
| TRG-SEP |
|
57.70 |
57.91 |
57.08 |
57.17 |
-0.70 |
1,251,500 |
| AIRLINK-SEP |
|
151.00 |
162.95 |
149.00 |
158.22 |
6.43 |
2,807,000 |
| ATRL-SEP |
|
661.50 |
679.00 |
661.50 |
669.19 |
6.54 |
650,500 |
| MLCF-SEP |
|
103.51 |
107.60 |
101.55 |
105.58 |
1.69 |
5,371,000 |
| NRL-SEP |
|
290.10 |
311.03 |
290.10 |
311.03 |
28.28 |
1,245,000 |
| DFML-SEP |
|
34.25 |
34.70 |
34.15 |
34.40 |
0.17 |
530,000 |
| PRL-SEP |
|
31.29 |
32.49 |
31.20 |
32.04 |
1.03 |
5,178,000 |
| WAVES-OCT |
|
11.24 |
11.24 |
11.24 |
11.24 |
4.96 |
7,000 |
| ASL-SEP |
|
14.35 |
15.33 |
14.05 |
15.00 |
0.86 |
2,485,000 |
| BML-SEP |
|
5.80 |
5.90 |
5.60 |
5.67 |
-0.04 |
996,000 |
| CSAP-SEP |
|
104.04 |
105.50 |
102.75 |
105.49 |
2.49 |
41,500 |
| TELE-SEP |
|
8.20 |
8.34 |
8.20 |
8.23 |
0.02 |
861,500 |
| HBL-SEPB |
|
263.00 |
263.10 |
260.00 |
260.52 |
2.74 |
67,000 |
| KEL-SEP |
|
5.45 |
5.54 |
5.39 |
5.51 |
0.12 |
11,666,000 |
| LOTCHEM-SEPB |
|
20.96 |
22.30 |
20.96 |
22.30 |
0.30 |
11,500 |
| MTL-SEP |
|
570.00 |
570.00 |
570.00 |
570.00 |
-9.00 |
500 |
| BOP-SEPB |
|
15.64 |
15.64 |
15.50 |
15.64 |
15.64 |
554,500 |
| PPL-SEP |
|
179.99 |
181.50 |
177.50 |
180.87 |
1.19 |
1,222,000 |
| CNERGY-SEP |
|
7.35 |
7.45 |
7.25 |
7.33 |
0.02 |
4,367,500 |
| SYS-SEP |
|
140.00 |
140.45 |
136.30 |
136.66 |
-2.32 |
361,500 |
| GHGL-SEP |
|
46.33 |
48.00 |
46.33 |
48.00 |
4.00 |
18,000 |
| WAVESAPP-SEP |
|
10.25 |
10.60 |
10.12 |
10.30 |
0.47 |
2,391,000 |
| MARI-SEP |
|
632.00 |
636.50 |
630.00 |
634.27 |
2.57 |
95,500 |
| BML-OCT |
|
6.50 |
6.50 |
4.81 |
4.81 |
4.81 |
2,000 |
| GATM-SEP |
|
35.40 |
36.05 |
35.35 |
36.01 |
0.54 |
12,500 |
| IMAGE-SEP |
|
31.01 |
31.79 |
29.79 |
30.03 |
-0.43 |
2,117,500 |
| OCTOPUS-SEP |
|
52.30 |
53.00 |
52.25 |
52.57 |
-1.10 |
86,500 |
| TREET-SEP |
|
24.25 |
25.70 |
24.20 |
25.26 |
1.25 |
3,821,000 |
| YOUW-SEP |
|
5.60 |
5.87 |
5.60 |
5.76 |
0.17 |
346,500 |
| JSBL-SEP |
|
14.26 |
14.30 |
14.00 |
14.25 |
0.40 |
246,000 |
| AICL-SEPB |
|
70.00 |
70.00 |
70.00 |
70.00 |
1.00 |
6,500 |
| MEBL-SEPB |
|
390.00 |
418.99 |
390.00 |
418.99 |
27.99 |
13,000 |
| BOP-SEP |
|
16.58 |
16.58 |
16.05 |
16.58 |
1.51 |
24,055,000 |
| SAZEW-SEP |
|
1,590.00 |
1,673.00 |
1,575.13 |
1,621.19 |
-23.34 |
104,500 |
| FFC-SEPB |
|
415.00 |
445.00 |
415.00 |
437.32 |
-6.40 |
243,000 |
| SNGP-SEP |
|
116.00 |
117.64 |
115.57 |
116.05 |
-0.15 |
195,000 |
| THCCL-SEPB |
|
46.00 |
46.10 |
45.01 |
45.17 |
-0.60 |
633,500 |
| AGHA-SEP |
|
9.10 |
9.70 |
9.10 |
9.52 |
0.41 |
2,929,500 |
| FCCL-SEP |
|
55.74 |
61.31 |
54.35 |
59.94 |
4.20 |
9,936,000 |
| BAFL-SEPB |
|
105.80 |
106.00 |
105.00 |
105.00 |
-1.05 |
30,000 |
| EPCL-SEP |
|
30.00 |
33.00 |
29.00 |
32.69 |
2.69 |
1,557,000 |
| SSGC-SEP |
|
40.74 |
41.70 |
40.51 |
41.27 |
0.77 |
5,043,000 |
| AGP-SEP |
|
191.00 |
191.00 |
191.00 |
191.00 |
-1.00 |
2,000 |
| FCL-SEP |
|
24.45 |
24.54 |
24.09 |
24.25 |
-0.76 |
171,500 |
| UBL-SEPB |
|
387.00 |
387.00 |
382.11 |
383.10 |
-2.86 |
21,000 |
| PIAHCLA-SEP |
|
20.05 |
20.20 |
19.85 |
19.99 |
0.15 |
1,359,500 |
| PSO-SEP |
|
406.00 |
408.30 |
402.50 |
407.29 |
1.36 |
1,082,500 |
| FABL-SEPB |
|
75.00 |
79.50 |
75.00 |
78.99 |
4.99 |
559,000 |
| AICL-SEP |
|
70.44 |
71.99 |
69.05 |
69.05 |
-0.73 |
74,000 |
| NETSOL-SEP |
|
142.00 |
143.89 |
141.90 |
142.58 |
0.45 |
248,000 |
| PAEL-SEP |
|
48.30 |
53.21 |
48.30 |
53.21 |
4.84 |
16,325,500 |
| POWER-SEP |
|
17.30 |
17.76 |
17.11 |
17.60 |
0.24 |
1,436,000 |
| UNITY-SEP |
|
28.88 |
29.30 |
28.59 |
28.77 |
0.00 |
1,130,000 |
| INIL-SEP |
|
212.00 |
225.50 |
212.00 |
222.97 |
13.75 |
85,500 |
| SYM-SEP |
|
15.25 |
15.50 |
15.20 |
15.25 |
0.06 |
457,500 |
| KOSM-SEP |
|
6.91 |
7.18 |
6.81 |
7.01 |
0.21 |
8,180,500 |
| PREMA-SEP |
|
40.75 |
43.40 |
40.60 |
42.34 |
1.64 |
2,448,500 |
| SEARL-SEP |
|
111.01 |
116.00 |
110.90 |
115.28 |
3.65 |
4,008,500 |
| GGL-SEP |
|
25.30 |
25.75 |
24.70 |
25.56 |
0.83 |
1,721,000 |
| Unknown Sector |
(Number of traded companies in sector: 52) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| P01GIS200826 |
|
90.95 |
90.95 |
90.95 |
90.95 |
0.06 |
5,000 |
| STL |
|
777.00 |
790.00 |
775.00 |
789.66 |
34.19 |
652 |
| GEMBCEM |
|
10.31 |
10.31 |
10.31 |
10.31 |
-0.69 |
500 |
| WASL |
|
4.49 |
4.60 |
4.45 |
4.52 |
0.03 |
986,390 |
| P01GIS080126 |
|
96.63 |
96.63 |
96.63 |
96.63 |
0.03 |
5,000 |
| TPLRF1 |
|
14.25 |
15.95 |
14.00 |
14.62 |
0.12 |
2,139,195 |
| GCWL |
|
14.29 |
14.49 |
13.48 |
13.74 |
-0.30 |
9,425,950 |
| MUGHALC |
|
39.84 |
40.74 |
38.70 |
40.44 |
0.44 |
11,852 |
| BFAGRO |
|
42.30 |
43.40 |
42.00 |
43.16 |
0.74 |
1,552,860 |
| DMC |
|
50.00 |
50.00 |
50.00 |
49.01 |
0.00 |
1 |
| P01GIS061125 |
|
98.27 |
98.27 |
98.27 |
98.27 |
0.03 |
5,000 |
| HBLTETF |
|
104.90 |
104.90 |
104.80 |
104.80 |
-0.10 |
2,000 |
| ZAL |
|
29.49 |
29.50 |
28.55 |
29.04 |
-0.02 |
403,446 |
| P01GIS031225 |
|
97.51 |
97.51 |
97.51 |
97.51 |
0.02 |
5,000 |
| TPLL |
|
39.80 |
42.95 |
39.14 |
39.45 |
-0.27 |
1,013 |
| P01GIS290526 |
|
93.20 |
93.20 |
93.20 |
93.20 |
0.02 |
5,000 |
| PIAHCLB |
|
27,448.95 |
27,448.95 |
26,600.00 |
27,300.00 |
301.00 |
21 |
| P01GIS201025 |
|
98.73 |
98.73 |
98.73 |
98.73 |
0.02 |
2,005,000 |
| DHPL |
|
43.50 |
44.23 |
42.67 |
43.58 |
0.02 |
1,153,305 |
| MIIETF |
|
15.60 |
15.60 |
15.21 |
15.41 |
0.13 |
676,500 |
| ACIETF |
|
17.75 |
18.05 |
17.75 |
18.04 |
0.42 |
23,500 |
| BRRG |
|
32.27 |
33.99 |
31.50 |
32.47 |
0.20 |
19,858 |
| BML |
|
5.68 |
5.80 |
5.50 |
5.62 |
-0.03 |
5,267,467 |
| BFBIO |
|
167.01 |
169.50 |
166.12 |
168.72 |
1.58 |
399,097 |
| BBFL |
|
47.27 |
48.74 |
47.05 |
48.03 |
0.64 |
2,874,685 |
| ENGROH |
|
212.10 |
215.00 |
209.90 |
214.04 |
1.95 |
1,471,956 |
| FCL |
|
24.52 |
24.58 |
23.85 |
23.96 |
-0.82 |
9,146,196 |
| FDPL |
|
6.91 |
7.19 |
6.80 |
6.94 |
0.03 |
2,089,371 |
| GAL |
|
564.90 |
579.00 |
563.40 |
572.83 |
9.43 |
1,274,797 |
| HPL |
|
3,711.46 |
4,190.80 |
3,675.00 |
4,026.63 |
216.81 |
4,207 |
| IMS |
|
16.25 |
16.40 |
15.62 |
16.09 |
0.27 |
1,825,777 |
| IPAK |
|
24.25 |
24.25 |
23.06 |
23.14 |
-0.26 |
63,057 |
| JSGBETF |
|
32.80 |
34.95 |
32.80 |
34.83 |
2.82 |
35,500 |
| JSMFETF |
|
11.06 |
11.97 |
11.06 |
11.35 |
0.29 |
1,534,500 |
| LIVEN |
|
64.99 |
64.99 |
63.00 |
63.59 |
-0.14 |
85,908 |
| LSECL |
|
7.37 |
7.37 |
7.03 |
7.29 |
0.04 |
51,096 |
| LSEFSL |
|
25.50 |
25.50 |
24.11 |
24.56 |
1.27 |
583 |
| LSEVL |
|
7.75 |
7.90 |
6.96 |
7.67 |
-7.33 |
340,403 |
| MCBIM |
|
132.00 |
135.35 |
132.00 |
133.59 |
0.73 |
17,062 |
| MZNPETF |
|
18.33 |
18.33 |
17.77 |
18.00 |
0.15 |
467,000 |
| GEMMEL |
|
25.50 |
27.50 |
25.50 |
25.52 |
0.52 |
165 |
| NBPGETF |
|
25.91 |
26.34 |
25.20 |
26.32 |
0.35 |
54,000 |
| NITGETF |
|
31.38 |
31.68 |
31.11 |
31.68 |
0.22 |
26,000 |
| PIAHCLA |
|
19.75 |
19.97 |
19.62 |
19.75 |
0.23 |
2,631,736 |
| SLGL |
|
18.05 |
18.69 |
17.81 |
18.19 |
0.40 |
5,091,643 |
| STYLERS |
|
52.00 |
53.00 |
50.01 |
52.99 |
1.99 |
8,804 |
| SYM |
|
15.13 |
15.35 |
14.81 |
15.06 |
0.06 |
3,643,367 |
| TBL |
|
13.00 |
13.20 |
12.79 |
12.82 |
0.08 |
4,746,898 |
| UBLPETF |
|
33.48 |
34.00 |
32.08 |
33.54 |
-0.15 |
42,500 |
| UDLI |
|
9.12 |
10.20 |
9.11 |
9.99 |
0.53 |
92,909 |
| WAFI |
|
167.04 |
168.74 |
165.00 |
165.83 |
-0.01 |
53,071 |
| WAVESAPP |
|
10.10 |
10.52 |
9.99 |
10.21 |
0.54 |
18,977,965 |
|