|
|
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 |
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 |
|
