|
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 |
122,679.01 |
123,058.06 |
121,604.59 |
122,143.56 |
-1,949.56 |
238,192,304 |
| KSE-30 |
KSE-30 Index |
37,063.09 |
37,246.02 |
36,728.64 |
36,883.29 |
-653.39 |
115,662,161 |
| KSE-ALL |
KSE All Share Index |
76,301.03 |
76,530.66 |
75,689.74 |
76,055.21 |
-1,051.08 |
966,523,028 |
| KSE-MI30 |
KSE Meezan Index |
182,203.27 |
182,571.88 |
179,461.75 |
180,397.18 |
-3,973.50 |
129,108,485 |
| KSE-MIALL |
KSE Islamic All Share Index |
52,394.33 |
52,543.39 |
51,835.64 |
52,092.45 |
-918.69 |
393,858,724 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
421.99 |
421.99 |
400.00 |
403.91 |
-17.67 |
20,140 |
| ATLH |
Atlas Honda Limited |
1,025.00 |
1,055.00 |
1,000.00 |
1,046.36 |
7.02 |
9,733 |
| DFML |
Dewan Farooque Motors Limited |
36.38 |
39.48 |
35.00 |
39.48 |
3.59 |
9,705,108 |
| GHNI |
Ghandhara Industries Limited |
640.00 |
660.00 |
640.00 |
649.97 |
-10.04 |
270,247 |
| HINO |
HinoPak Motors Limited |
374.00 |
409.00 |
365.00 |
379.85 |
5.69 |
30,693 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
283.00 |
283.70 |
276.05 |
278.49 |
-3.67 |
455,552 |
| INDU |
Indus Motor Company Limited |
1,850.00 |
1,876.93 |
1,840.00 |
1,865.34 |
12.69 |
2,888 |
| MTL |
Millat Tractors Limited |
557.45 |
562.00 |
554.00 |
555.74 |
-10.63 |
108,855 |
| SAZEW |
Sazgar Engineering Works Limited |
1,140.00 |
1,158.00 |
1,130.00 |
1,138.52 |
-24.60 |
218,863 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
135.00 |
138.00 |
130.00 |
137.00 |
0.50 |
97,871 |
| ATBA |
Atlas Battery Limited |
275.00 |
275.00 |
266.01 |
270.66 |
-5.61 |
16,594 |
| BWHL |
Baluchistan Wheels Limited |
134.00 |
136.99 |
132.00 |
133.07 |
-1.45 |
6,451 |
| BELA |
Bela Automotive Limited |
120.03 |
128.66 |
112.11 |
115.42 |
-8.56 |
1,906 |
| DWAE |
Dewan Automotive Engineering Limited |
33.00 |
36.74 |
32.10 |
36.74 |
3.34 |
52,318 |
| EXIDE |
Exide Pakistan Limited |
775.90 |
874.76 |
775.90 |
849.91 |
-3.41 |
10,803 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
40.00 |
40.90 |
39.00 |
40.07 |
-0.36 |
214,593 |
| LOADS |
Loads Limited |
14.09 |
14.15 |
13.80 |
13.94 |
-0.25 |
1,470,158 |
| PTL |
Panther Tyres Ltd. |
40.51 |
41.01 |
39.10 |
39.87 |
-1.42 |
103,405 |
| THALL |
Thal Limited |
375.60 |
376.00 |
372.50 |
375.50 |
-0.10 |
9,956 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
42.50 |
49.95 |
42.50 |
43.17 |
-3.19 |
13,034 |
| PAEL |
Pak Elektron Limited |
43.04 |
43.04 |
40.81 |
41.46 |
-1.76 |
9,533,520 |
| PCAL |
Pakistan Cables Limited |
150.00 |
153.88 |
147.00 |
148.04 |
-3.91 |
20,222 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,520.00 |
1,545.00 |
1,520.00 |
1,544.94 |
-2.93 |
79 |
| WAVES |
Waves Singer Pakistan Limited |
7.69 |
7.70 |
7.43 |
7.50 |
-0.19 |
2,005,725 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
291.00 |
291.00 |
282.10 |
283.73 |
-8.56 |
214,230 |
| BWCL |
Bestway Cement Limited |
405.00 |
412.00 |
390.51 |
406.10 |
-6.36 |
10,200 |
| CHCC |
Cherat Cement Company Limited |
285.00 |
285.00 |
266.00 |
283.69 |
-7.07 |
711,144 |
| DGKC |
D.G. Khan Cement Company Limited |
165.00 |
168.50 |
161.10 |
165.45 |
-2.94 |
11,233,272 |
| DBCI |
Dadabhoy Cement Industries Limited |
6.49 |
6.49 |
6.01 |
6.19 |
-0.32 |
470,602 |
| DNCC |
Dandot Cement Company Limited |
15.25 |
15.59 |
14.64 |
15.02 |
-0.83 |
141,990 |
| DCL |
Dewan Cement Limited |
14.49 |
15.14 |
14.10 |
14.49 |
-0.54 |
9,581,473 |
| FCCL |
Fauji Cement Company Limited |
46.30 |
46.97 |
45.50 |
46.57 |
-0.79 |
16,701,558 |
| FECTC |
Fecto Cement Limited |
73.02 |
73.99 |
71.01 |
72.63 |
-1.50 |
124,794 |
| FLYNG |
Flying Cement Company Limited |
56.50 |
56.80 |
53.11 |
54.86 |
-3.15 |
824,701 |
| GWLC |
Gharibwal Cement Limited |
47.49 |
47.98 |
45.71 |
45.95 |
-2.11 |
2,551,929 |
| KOHC |
Kohat Cement Limited |
385.00 |
388.80 |
379.22 |
381.89 |
-8.08 |
120,988 |
| LUCK |
Lucky Cement Limited |
348.00 |
351.00 |
341.50 |
345.72 |
-10.28 |
3,402,914 |
| MLCF |
Maple Leaf Cement Factory Limited |
82.48 |
84.10 |
80.00 |
82.84 |
-0.91 |
21,044,118 |
| PIOC |
Pioneer Cement Limited |
223.99 |
224.80 |
214.05 |
216.07 |
-11.31 |
334,980 |
| POWER |
Power Cement Limited |
14.20 |
14.20 |
13.52 |
13.80 |
-0.56 |
6,026,877 |
| POWERPS |
Power Cement PREF |
17.25 |
17.25 |
17.25 |
17.25 |
-1.48 |
509 |
| SMCPL |
Safe Mix Concrete Limited |
18.40 |
20.70 |
18.40 |
18.80 |
-1.40 |
249,639 |
| THCCL |
Thatta Cement Company Limited |
190.00 |
192.98 |
179.50 |
185.06 |
-10.92 |
1,406,642 |
| CHEMICAL |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
52.50 |
53.85 |
51.60 |
52.78 |
-0.33 |
389,082 |
| ARPL |
Archroma Pakistan Limited |
410.00 |
414.89 |
401.32 |
408.29 |
-11.70 |
10,068 |
| BAPL |
Bawany Air Product Limited |
40.23 |
44.25 |
38.01 |
44.25 |
4.02 |
254,898 |
| BERG |
Berger Paints Pakistan Limited |
106.44 |
118.14 |
105.00 |
116.90 |
9.50 |
2,809,601 |
| BIFO |
Biafo Industries Limited |
179.57 |
179.57 |
174.60 |
176.66 |
-2.91 |
60,953 |
| BUXL |
Buxly Paints Limited |
165.00 |
184.65 |
164.00 |
183.11 |
15.25 |
93,646 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,345.00 |
1,350.00 |
1,320.00 |
1,334.26 |
-12.50 |
2,724 |
| DAAG |
Data Agro Limited |
83.50 |
83.75 |
82.00 |
83.63 |
-0.05 |
872 |
| DOL |
Descon Oxychem Limited |
30.16 |
30.45 |
29.51 |
30.27 |
-0.43 |
1,586,600 |
| DYNO |
Dynea Pakistan Limited |
253.00 |
259.00 |
241.01 |
254.41 |
-2.22 |
9,202 |
| EPCL |
Engro Polymer and Chemicals Limited |
33.01 |
33.01 |
32.00 |
32.21 |
-1.13 |
866,054 |
| GCIL |
Ghani Chemical Industries Limited |
20.99 |
20.99 |
20.11 |
20.22 |
-0.68 |
2,527,216 |
| GGL |
Ghani Global Holdings Limited |
15.50 |
15.99 |
15.02 |
15.33 |
-0.55 |
3,110,396 |
| ICL |
Ittehad Chemical Limited |
81.25 |
81.25 |
78.00 |
79.98 |
-2.25 |
36,832 |
| LPGL |
Leiner Pak Gelatine Limited |
111.00 |
112.00 |
105.00 |
109.80 |
-2.18 |
7,401 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
20.15 |
20.15 |
19.50 |
19.67 |
-0.48 |
624,769 |
| LCI |
Lucky Core Industries Limited |
1,540.00 |
1,549.90 |
1,525.00 |
1,533.48 |
-25.86 |
24,016 |
| NICL |
Nimir Industrial Chemicals Limited |
153.01 |
159.49 |
153.01 |
158.43 |
2.67 |
116,281 |
| NRSL |
Nimir Resins Limited |
30.00 |
30.30 |
29.08 |
29.68 |
-0.58 |
126,155 |
| PAKOXY |
Pakistan Oxygen Limited |
150.20 |
151.90 |
147.00 |
149.74 |
-2.40 |
21,171 |
| PPVC |
Pakistan PVC Limited |
10.50 |
10.50 |
9.51 |
9.54 |
-0.03 |
1,821 |
| SARC |
Sardar Chemical Industries Limited |
77.85 |
77.88 |
66.05 |
77.88 |
7.08 |
72,851 |
| SITC |
Sitara Chemical Industries Limited |
400.01 |
444.32 |
400.01 |
437.99 |
-2.01 |
605 |
| SPL |
Sitara Peroxide Limited |
14.10 |
14.48 |
14.00 |
14.00 |
-0.27 |
16,305 |
| WAHN |
Wah Noble Chemicals Limited |
286.01 |
288.00 |
276.00 |
284.23 |
-8.76 |
4,273 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
10.03 |
10.03 |
10.03 |
10.03 |
0.00 |
10,925 |
| HIFA |
HBL Investment Fund |
3.35 |
3.59 |
3.35 |
3.47 |
-0.13 |
249,979 |
| TSMF |
Tri-Star Mutual Fund Limited |
8.49 |
8.49 |
7.50 |
8.48 |
-0.02 |
5,058 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
143.99 |
143.99 |
138.13 |
138.56 |
-4.19 |
40,634 |
| AKBL |
Askari Bank Limited |
47.91 |
48.75 |
47.01 |
47.51 |
-0.40 |
309,472 |
| BAFL |
Bank Al-Falah Limited |
77.01 |
77.99 |
76.00 |
76.68 |
-1.19 |
521,425 |
| BAHL |
Bank Al-Habib Limited |
154.00 |
154.99 |
149.81 |
150.03 |
-4.52 |
359,578 |
| BOK |
Bank Of Khyber Limited |
15.57 |
16.65 |
14.81 |
15.58 |
-0.39 |
8,509 |
| BOP |
Bank Of Punjab Limited |
10.11 |
10.20 |
9.91 |
10.05 |
-0.26 |
27,555,139 |
| BIPL |
Bankislami Pakistan Limited |
25.68 |
28.84 |
25.49 |
27.99 |
1.67 |
17,193,685 |
| FABL |
Faysal Bank Limited |
58.05 |
60.60 |
56.55 |
59.06 |
0.00 |
6,236,018 |
| HBL |
Habib Bank Limited |
164.01 |
164.88 |
161.50 |
162.57 |
-3.10 |
1,918,468 |
| HMB |
Habib Metropolitan Bank Limited |
96.26 |
99.50 |
96.26 |
97.47 |
-0.05 |
20,187 |
| JSBL |
JS Bank Limited |
9.60 |
10.01 |
9.23 |
9.96 |
-0.04 |
995,244 |
| MCB |
MCB Bank Limited |
284.00 |
285.00 |
276.56 |
283.36 |
-1.21 |
526,702 |
| MEBL |
Meezan Bank Limited |
310.00 |
310.00 |
303.00 |
306.33 |
-4.66 |
861,190 |
| NBP |
National Bank Of Pakistan |
104.03 |
105.50 |
101.95 |
102.81 |
-2.78 |
4,282,279 |
| SBL |
Samba Bank Limited |
9.58 |
9.99 |
9.00 |
9.98 |
0.40 |
13,563 |
| SNBL |
Soneri Bank Limited |
17.21 |
17.50 |
17.00 |
17.12 |
-0.25 |
1,455,244 |
| SCBPL |
Standard Chartered Bank Limited |
60.57 |
60.99 |
59.00 |
59.42 |
-1.32 |
39,110 |
| UBL |
United Bank Limited |
510.10 |
523.50 |
510.10 |
517.63 |
-2.57 |
1,156,413 |
| ENGINEERING |
(Number of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
8.74 |
8.87 |
8.51 |
8.65 |
-0.24 |
1,279,726 |
| ASL |
Aisha Steel Mills Limited |
11.40 |
11.68 |
10.90 |
11.17 |
-0.66 |
7,229,744 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
16.50 |
16.50 |
16.50 |
17.00 |
0.00 |
165 |
| ASTL |
Amreli Steels Ltd. |
23.80 |
23.92 |
23.10 |
23.35 |
-0.78 |
415,130 |
| BECO |
Beco Steel Limited |
13.06 |
14.41 |
12.20 |
14.41 |
1.31 |
2,038,072 |
| BCL |
Bolan Casting Limited |
96.89 |
96.89 |
92.56 |
95.88 |
-2.24 |
161,235 |
| CSAP |
Crescent Steel & Allied Products Limited |
119.10 |
119.10 |
116.00 |
116.48 |
-3.00 |
207,761 |
| DADX |
Dadex Eternit Limited |
66.00 |
68.99 |
66.00 |
68.22 |
0.31 |
5,475 |
| DSL |
Dost Steels Limited |
8.60 |
8.60 |
7.38 |
7.91 |
-0.47 |
737,631 |
| INIL |
International Industries Limited |
170.10 |
171.00 |
165.15 |
166.22 |
-7.98 |
135,903 |
| ISL |
International Steels Limited |
90.99 |
90.99 |
87.11 |
89.02 |
-3.23 |
435,211 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
8.22 |
8.33 |
7.81 |
8.06 |
-0.16 |
882,332 |
| KSBP |
K.S.B. Pumps Co. Limited |
225.00 |
228.98 |
220.00 |
224.79 |
-2.92 |
45,059 |
| MSCL |
Metropolitan Steel Corporation Limited |
9.90 |
10.24 |
9.70 |
9.86 |
-0.31 |
9,035 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
78.00 |
79.95 |
75.50 |
78.23 |
-0.76 |
2,004,549 |
| PECO |
Pakistan Engineering Company Limited |
781.01 |
781.01 |
761.76 |
780.00 |
-53.33 |
459 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
10.50 |
10.95 |
10.05 |
10.49 |
-0.09 |
1,357,084 |
| EFERT |
Engro Fertilizers Limited |
186.00 |
186.85 |
182.00 |
183.86 |
-3.28 |
1,287,329 |
| FATIMA |
Fatima Fertilizer Company Limited |
87.50 |
89.50 |
86.75 |
88.70 |
-0.88 |
486,680 |
| FFC |
Fauji Fertilizer Company Limited |
374.01 |
383.00 |
374.01 |
378.59 |
-4.72 |
896,241 |
| 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 |
7.40 |
7.50 |
7.05 |
7.19 |
-0.25 |
447,890 |
| PREMA |
At-Tahur Limited |
45.00 |
45.39 |
41.26 |
44.33 |
-1.51 |
6,748,151 |
| BNL |
Bunny's Limited |
48.53 |
53.38 |
46.00 |
53.38 |
4.85 |
1,806,703 |
| CLOV |
Clover Pakistan Limited |
41.00 |
41.00 |
39.60 |
40.41 |
-0.88 |
326,173 |
| FFL |
Fauji Foods Limited |
16.00 |
16.15 |
15.65 |
15.78 |
-0.34 |
12,160,392 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
96.01 |
96.88 |
92.40 |
93.14 |
-3.96 |
750,205 |
| GLPL |
Gillette Pakistan Limited |
251.53 |
265.00 |
250.01 |
253.02 |
-4.98 |
1,273 |
| ISIL |
Ismail Industries Limited |
1,750.00 |
1,750.00 |
1,601.10 |
1,711.17 |
0.37 |
281 |
| MFL |
Matco Foods Limited |
46.00 |
46.00 |
44.01 |
45.01 |
-1.99 |
8,004 |
| MFFL |
Mitchells Fruit Farms Limited |
192.00 |
192.00 |
187.00 |
188.42 |
-4.79 |
38,869 |
| MUREB |
Murree Brewery Company Limited |
809.75 |
809.75 |
761.61 |
797.60 |
-3.27 |
1,535 |
| NATF |
National Foods Limited |
288.00 |
294.99 |
280.00 |
291.37 |
-0.41 |
1,068,930 |
| NESTLE |
Nestle Pakistan Limited |
6,950.00 |
7,010.00 |
6,950.00 |
7,007.69 |
-6.79 |
166 |
| QUICE |
Quice Food Limited |
7.40 |
7.64 |
7.10 |
7.49 |
-0.08 |
954,127 |
| RMPL |
Rafhan Maize Products Limited |
9,657.00 |
9,847.99 |
9,657.00 |
9,691.00 |
-29.00 |
149 |
| SHEZ |
Shezan International Limited |
184.00 |
184.00 |
180.00 |
180.17 |
-2.04 |
2,189 |
| SCL |
Shield Corporation Limited |
279.00 |
296.00 |
270.00 |
272.14 |
-25.32 |
260 |
| TOMCL |
The Organic Meat Company Limited |
31.07 |
31.15 |
30.10 |
30.48 |
-1.15 |
3,033,542 |
| TREET |
Treet Corporation Limited |
21.90 |
22.00 |
20.20 |
21.63 |
-0.66 |
9,503,926 |
| UPFL |
Unilever Pakistan Foods Limited |
23,100.01 |
23,300.00 |
23,100.00 |
23,201.25 |
-109.08 |
7 |
| UNITY |
Unity Foods Limited |
25.50 |
25.50 |
24.60 |
25.01 |
-0.49 |
1,918,165 |
| ZIL |
ZIL Limited |
325.60 |
390.00 |
325.60 |
367.60 |
10.13 |
2,309 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
11.00 |
11.49 |
10.78 |
11.07 |
-0.12 |
908,141 |
| FRCL |
Frontier Ceramics Limited |
30.70 |
32.80 |
30.70 |
31.65 |
-1.35 |
10,204 |
| GHGL |
Ghani Glass Limited |
40.50 |
41.40 |
39.04 |
39.61 |
-1.13 |
3,794,600 |
| GGGL |
Ghani Global Glass Limited |
9.01 |
9.01 |
8.79 |
8.88 |
-0.18 |
1,601,562 |
| GVGL |
Ghani Value Glass Limited |
54.98 |
59.70 |
53.00 |
56.43 |
1.45 |
51,352 |
| STCL |
Shabbir Tiles and Ceramics Limited |
14.16 |
14.16 |
13.35 |
13.67 |
-0.49 |
108,262 |
| TGL |
Tariq Glass Industries Limited |
225.10 |
234.85 |
221.00 |
230.05 |
-4.79 |
300,020 |
| INSURANCE |
(Number of traded companies in sector: 24) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
48.45 |
48.45 |
46.50 |
46.91 |
-0.76 |
307,535 |
| ALIFE |
Adamjee Life Assurance Company Limited |
25.29 |
26.79 |
25.02 |
25.52 |
-1.58 |
22,518 |
| AGIC |
Askari General Inusrance Company Limited |
31.50 |
33.99 |
31.50 |
31.53 |
-0.93 |
1,224 |
| ALAC |
Askari Life Assurance Company Limited |
6.00 |
6.34 |
6.00 |
6.12 |
-0.23 |
84,551 |
| ATIL |
Atlas Insurance Limited |
59.00 |
60.50 |
55.00 |
60.06 |
0.06 |
1,180 |
| CENI |
Century Insurance Company Limited |
42.50 |
42.75 |
40.10 |
42.00 |
-0.22 |
3,336 |
| CSIL |
Crescent Star Insurance Company Limited |
3.19 |
3.43 |
2.99 |
3.39 |
0.24 |
7,574,300 |
| CYAN |
Cyan Limited |
32.10 |
32.46 |
31.61 |
32.02 |
-0.68 |
35,363 |
| EFUG |
EFU General Insurance Limited |
123.94 |
123.98 |
117.98 |
118.14 |
-0.59 |
2,692 |
| EFUL |
EFU Life Assurance Limited |
151.03 |
152.00 |
145.51 |
150.07 |
-3.92 |
6,870 |
| HICL |
Habib Insurance Company Limited |
7.80 |
7.95 |
7.55 |
7.89 |
0.11 |
420,252 |
| IGIHL |
IGI Holdings Limited |
164.90 |
165.47 |
156.00 |
160.42 |
-2.08 |
1,376 |
| IGIL |
IGI Life Insurance Company Limited |
20.11 |
20.99 |
20.11 |
20.59 |
0.10 |
7,801 |
| JGICL |
Jubilee General Insurance Company Limited |
57.02 |
58.84 |
57.01 |
57.33 |
-0.85 |
24,450 |
| JLICL |
Jubilee Life Insurance Company Limited |
140.03 |
140.31 |
140.01 |
140.02 |
-2.98 |
520 |
| PKGI |
Pakistan General Insurance Company Limited |
10.99 |
11.00 |
10.99 |
11.00 |
0.04 |
8,000 |
| PAKRI |
Pakistan Reinsurance Company Limited |
13.64 |
13.64 |
13.05 |
13.28 |
-0.43 |
652,620 |
| PIL |
PICIC Insurance Limited |
3.35 |
3.62 |
3.08 |
3.51 |
0.16 |
838,503 |
| PINL |
Premier Insurance Limited |
5.64 |
5.64 |
5.10 |
5.25 |
-0.25 |
2,000 |
| RICL |
Reliance Insurance Company Limited |
10.60 |
10.60 |
9.96 |
9.99 |
-0.72 |
138,706 |
| SHNI |
Shaheen Insurance Company Limited |
5.03 |
5.87 |
4.57 |
4.75 |
-0.65 |
1,718 |
| TPLI |
TPL Insurance Limited |
8.30 |
9.08 |
8.20 |
8.78 |
0.28 |
5,173 |
| UNIC |
United Insurance Company of Pakistan Limited |
16.30 |
16.40 |
16.02 |
16.37 |
0.02 |
124,486 |
| UVIC |
Universal Insurance Company Limited |
9.00 |
10.09 |
9.00 |
9.37 |
-0.63 |
584 |
| 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 |
8.31 |
8.99 |
8.31 |
8.93 |
0.45 |
18,115 |
| AKDSL |
AKD Securities Limited |
25.39 |
25.90 |
24.12 |
25.00 |
-0.39 |
759,978 |
| AMBL |
Apna Microfinance Bank Limited |
11.70 |
11.70 |
9.76 |
11.66 |
1.02 |
1,124 |
| AHL |
Arif Habib Limited |
74.99 |
74.99 |
72.25 |
73.04 |
-1.78 |
18,933 |
| CASH |
Calcorp Limited |
48.89 |
48.89 |
44.15 |
48.14 |
-0.86 |
120 |
| DEL |
Dawood Equities Limited |
9.19 |
9.99 |
9.06 |
9.54 |
0.15 |
168,009 |
| DLL |
Dawood Lawrancepur Limited |
232.00 |
232.00 |
232.00 |
232.00 |
-0.90 |
150 |
| ESBL |
Escorts Investment Bank Limited |
6.00 |
6.40 |
6.00 |
6.30 |
0.30 |
105,091 |
| FCEL |
First Capital Equites Limited |
4.01 |
4.30 |
3.65 |
4.01 |
0.00 |
20,464 |
| FCSC |
First Capital Securites Corporation Limited |
2.10 |
3.11 |
2.02 |
3.06 |
0.94 |
85,324,384 |
| FCIBL |
First Credit & Invest Bank Limited |
13.45 |
13.45 |
11.22 |
11.23 |
-1.24 |
282,353 |
| FNEL |
First National Equities Limited |
3.40 |
3.94 |
3.35 |
3.81 |
0.31 |
13,821,199 |
| IML |
Imperial Mills Limited |
18.50 |
18.50 |
17.95 |
17.04 |
0.00 |
3 |
| ICIBL |
Invest Capital Investment Bank Limited |
6.11 |
7.11 |
5.96 |
7.11 |
1.00 |
14,250,229 |
| JSCLPSA |
Jahangir Sidd(PREF) |
11.90 |
11.90 |
10.50 |
11.10 |
0.00 |
305 |
| JSCL |
Jahangir Siddiqui Company Limited |
19.73 |
19.73 |
18.63 |
18.74 |
-0.90 |
642,583 |
| JSGCL |
JS Global Capital Limited |
122.05 |
129.98 |
121.00 |
123.85 |
2.99 |
1,495 |
| JSIL |
JS Investments Limited |
24.10 |
24.10 |
24.10 |
24.50 |
0.00 |
54 |
| NEXT |
Next Capital Limited |
7.41 |
8.39 |
7.40 |
8.00 |
0.00 |
55,507 |
| OLPL |
Orix Leasing Pakistan Limited |
38.51 |
39.31 |
38.51 |
39.25 |
0.14 |
51,544 |
| PSX |
Pakistan Stock Exchange Limited |
27.11 |
28.00 |
27.10 |
27.72 |
-0.70 |
1,489,671 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
1.90 |
2.93 |
1.80 |
2.93 |
1.00 |
116,655,242 |
| SIBL |
Security Investment Bank Limited |
9.21 |
10.00 |
8.96 |
9.91 |
-0.04 |
1,651 |
| TSBL |
Trust Securities and Brokerage Limited |
12.22 |
14.48 |
12.20 |
12.20 |
-1.36 |
7,003 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
7.00 |
7.61 |
6.01 |
6.15 |
-0.46 |
446,148 |
| PGLC |
Pak Gulf Leasing Company Limited |
20.27 |
23.97 |
20.27 |
22.01 |
-0.49 |
2,352 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,520.00 |
1,525.00 |
1,480.00 |
1,500.76 |
-21.96 |
4,140 |
| FIL |
Fateh Industries Limited. |
119.55 |
119.55 |
119.55 |
132.83 |
0.00 |
1 |
| LEUL |
Leather Up Industries Limited |
27.00 |
27.90 |
27.00 |
27.11 |
-0.03 |
2,350 |
| PAKL |
Pak Leather Crafts Limited |
32.75 |
32.75 |
30.02 |
31.69 |
0.34 |
14,395 |
| SGF |
Service GlobalFootwear Limited |
75.00 |
83.50 |
74.00 |
74.40 |
-1.52 |
4,774 |
| SRVI |
Service Industries Limited |
1,110.37 |
1,120.00 |
1,077.00 |
1,107.46 |
-2.91 |
4,095 |
| MISCELLANEOUS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
167.01 |
168.19 |
164.51 |
165.16 |
-2.70 |
654 |
| AKGL |
Al-Khair Gadoon Limited |
49.44 |
49.44 |
41.11 |
45.68 |
0.00 |
284 |
| ARPAK |
Arpak International Investment Limited |
62.50 |
62.50 |
61.94 |
57.26 |
0.00 |
6 |
| ECOP |
Ecopack Limited |
84.95 |
92.00 |
80.25 |
83.36 |
-1.75 |
354,729 |
| GAMON |
Gammon Pakistan Limited |
26.39 |
26.39 |
24.16 |
25.22 |
-0.91 |
82,911 |
| GOC |
GOC (Pak) Limited. |
80.00 |
80.00 |
80.00 |
79.10 |
0.00 |
4 |
| MACFL |
Macpac Films Limited |
22.15 |
22.15 |
21.98 |
22.15 |
2.01 |
1,117,645 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
17.62 |
20.00 |
17.53 |
19.32 |
0.52 |
36,738 |
| OML |
Olympia Mills Limited |
41.00 |
45.12 |
40.00 |
43.76 |
2.74 |
3,512 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
108.50 |
113.00 |
106.10 |
109.29 |
0.43 |
72,601 |
| PSEL |
Pakistan Services Limited |
910.01 |
980.00 |
910.01 |
956.40 |
-29.94 |
134 |
| SHFA |
Shifa International Hospitals Limited |
493.00 |
498.00 |
480.00 |
486.58 |
-13.77 |
32,012 |
| STPL |
Siddiqsons Tin Plate Limited |
5.81 |
5.95 |
5.71 |
5.83 |
-0.05 |
716,981 |
| SPEL |
Synthetic Products Enterprises Limited |
45.99 |
46.25 |
43.11 |
45.96 |
-0.72 |
1,289,853 |
| TRIPF |
Tri-Pack Films Limited |
129.00 |
141.00 |
129.00 |
137.18 |
4.67 |
118,171 |
| UBDL |
United Brands Limited |
24.02 |
25.94 |
22.76 |
24.88 |
-0.16 |
2,212 |
| UDPL |
United Distributors Pakistan Limited |
66.11 |
67.50 |
62.25 |
66.24 |
-0.78 |
4,316 |
| MODARABAS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
9.00 |
9.35 |
8.20 |
8.31 |
-0.44 |
6,566 |
| FANM |
First Al-Noor Modarba |
3.20 |
3.20 |
3.15 |
3.15 |
0.04 |
1,500 |
| FECM |
First Elite Capital Modaraba |
45.82 |
45.88 |
37.98 |
37.98 |
-4.22 |
58,822 |
| FEM |
First Equity Modarba |
3.01 |
3.50 |
3.01 |
3.28 |
0.03 |
31,917 |
| FFLM |
First Fidelity Leasing Modaraba |
2.52 |
3.00 |
2.52 |
2.98 |
0.23 |
85,004 |
| FHAM |
First Habib Modarba Limited |
21.58 |
23.44 |
21.58 |
23.16 |
0.16 |
8,081 |
| FIBLM |
First IBL Modaraba |
3.60 |
4.60 |
3.31 |
4.34 |
0.21 |
96,603 |
| FPRM |
First Paramount Modaraba |
8.99 |
8.99 |
8.90 |
8.98 |
0.49 |
6,320 |
| PMI |
First Prudential Modarba |
2.39 |
3.39 |
2.15 |
3.39 |
1.00 |
23,063,464 |
| FPJM |
First Punjab Modarba |
3.29 |
3.59 |
3.06 |
3.48 |
0.19 |
361,535 |
| FTMM |
First Treet Manufacturing Modarba |
4.03 |
4.60 |
4.02 |
4.53 |
0.33 |
146,573 |
| FTSM |
First Tri-Star Modarba |
11.51 |
13.85 |
11.40 |
13.38 |
0.78 |
11,828 |
| OLPM |
OLP Modaraba |
16.86 |
17.40 |
16.86 |
17.40 |
0.40 |
25,571 |
| ORM |
Orient Rental Mod |
9.00 |
9.97 |
9.00 |
9.40 |
-0.07 |
22,173 |
| PIM |
Popular Islamic Modaraba |
14.51 |
16.44 |
14.51 |
15.00 |
0.00 |
224 |
| SINDM |
Sindh Modaraba |
10.93 |
11.53 |
10.55 |
11.00 |
0.07 |
17,689 |
| TRSM |
Trust Modarba |
6.98 |
7.19 |
6.54 |
7.11 |
0.13 |
104,180 |
| UCAPM |
UNICAP Modarba |
3.39 |
3.95 |
2.92 |
3.65 |
0.48 |
210,426 |
| 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 |
632.45 |
645.00 |
626.10 |
631.19 |
-9.29 |
1,481,708 |
| OGDC |
Oil and Gas Development Company Limited |
211.00 |
212.20 |
208.23 |
208.86 |
-3.19 |
5,201,407 |
| POL |
Pakistan Oilfields Limited |
536.50 |
547.00 |
525.00 |
543.29 |
6.22 |
595,674 |
| PPL |
Pakistan Petroleum Limited |
168.00 |
171.00 |
166.10 |
167.09 |
-3.90 |
4,703,098 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
471.00 |
471.00 |
457.21 |
464.63 |
-8.75 |
40,392 |
| BPL |
Burshane LPG (Pakistan) Limited |
31.22 |
31.40 |
29.90 |
30.50 |
0.47 |
66,704 |
| HASCOL |
Hascol Petroleum Limited |
9.90 |
9.98 |
9.70 |
9.87 |
-0.12 |
4,106,481 |
| HTL |
Hi-Tech Lubricants Limited |
44.50 |
44.98 |
43.00 |
44.65 |
-0.12 |
840,789 |
| OBOY |
Oilboy Engergy Limited |
8.32 |
8.51 |
8.10 |
8.40 |
-0.09 |
302,151 |
| PSO |
Pakistan State Oil Company Limited |
367.67 |
371.87 |
363.10 |
368.63 |
-6.04 |
2,859,045 |
| SNGP |
Sui Northern Gas Pipelines Limited |
115.00 |
116.50 |
107.50 |
114.70 |
-3.09 |
2,385,648 |
| SSGC |
Sui Southern Gas Company Limited |
40.10 |
41.79 |
40.10 |
41.52 |
-0.40 |
21,700,047 |
| PAPER & BOARD |
(Number of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CEPB |
Century Paper and Board Mills Limited |
27.86 |
27.90 |
27.00 |
27.21 |
-0.76 |
325,237 |
| CPPL |
Cherat Packaging Limited. |
115.49 |
116.80 |
110.10 |
112.84 |
-1.18 |
51,851 |
| MERIT |
Merit Packaging Limited |
13.75 |
14.70 |
13.01 |
13.95 |
-0.02 |
6,676,279 |
| PKGS |
Packages Limited |
520.00 |
530.01 |
500.12 |
523.90 |
5.82 |
12,764 |
| PPP |
Pakistan Paper Prouducts Limited |
156.00 |
165.00 |
150.00 |
162.68 |
4.30 |
88,891 |
| RPL |
Roshan Packages Limited |
17.02 |
17.50 |
16.66 |
17.00 |
-0.27 |
585,315 |
| SEPL |
Security Paper Limited |
160.03 |
160.98 |
156.10 |
159.62 |
-0.40 |
22,312 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
990.00 |
1,010.00 |
940.00 |
994.67 |
-2.47 |
15,727 |
| AGP |
AGP Limited |
188.20 |
192.00 |
185.00 |
187.01 |
-4.78 |
153,782 |
| CPHL |
Citi Pharma Ltd. |
84.05 |
86.64 |
83.00 |
85.11 |
-3.06 |
3,655,400 |
| FEROZ |
Ferozsons Laboratories Limited |
372.01 |
391.00 |
372.01 |
379.11 |
-14.05 |
209,456 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
384.01 |
389.95 |
381.00 |
384.32 |
-8.43 |
230,485 |
| HALEON |
Haleon Pakistan Limited |
730.00 |
745.00 |
724.00 |
725.46 |
-24.30 |
92,772 |
| HINOON |
Highnoon Laboratories Limited |
966.00 |
966.00 |
925.00 |
949.64 |
-17.05 |
64,716 |
| IBLHL |
IBL HealthCare Limited |
55.49 |
57.70 |
50.55 |
55.95 |
0.03 |
2,620,566 |
| MACTER |
Macter International Limited |
370.00 |
399.80 |
366.50 |
386.10 |
-9.15 |
2,843 |
| OTSU |
Otsuka Pakistan Limited |
381.05 |
388.99 |
363.51 |
367.62 |
-30.95 |
119,901 |
| SEARL |
The Searle Company Limited |
89.01 |
91.80 |
89.01 |
89.83 |
-3.06 |
3,510,437 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
11.52 |
11.63 |
11.35 |
11.39 |
-0.23 |
552,292 |
| EPQL |
Engro Powergen Qadirpur Limited |
27.87 |
28.00 |
27.66 |
27.89 |
0.02 |
131,081 |
| HUBC |
Hub Power Company Limited |
138.00 |
138.05 |
135.00 |
136.89 |
-1.63 |
4,371,681 |
| KEL |
K-Electric Limited |
5.31 |
5.39 |
5.22 |
5.34 |
-0.13 |
20,550,994 |
| KOHE |
Kohinoor Energy Limited |
17.03 |
17.48 |
16.85 |
17.00 |
-0.10 |
257,435 |
| KOHP |
Kohinoor Power Company Limited |
6.05 |
6.64 |
6.01 |
6.27 |
-0.41 |
19,300 |
| KAPCO |
Kot Addu Power Company Limited |
33.40 |
33.49 |
32.26 |
33.21 |
-0.34 |
529,294 |
| LPL |
Lalpir Power Limited |
25.22 |
25.49 |
24.98 |
25.27 |
-0.19 |
328,597 |
| NCPL |
Nishat Chunian Power Limited |
24.98 |
24.98 |
24.00 |
24.17 |
-0.52 |
493,523 |
| NPL |
Nishat Power Limited |
36.49 |
36.50 |
35.95 |
36.00 |
-0.54 |
355,772 |
| PKGP |
PAKGEN Power Limited |
284.90 |
299.00 |
252.02 |
293.08 |
17.25 |
83,859 |
| SGPL |
S.G. Power Limited |
7.90 |
7.99 |
7.36 |
7.73 |
-0.12 |
1,959 |
| SPWL |
Saif Power Limited |
12.01 |
12.01 |
11.30 |
11.75 |
-0.26 |
378,669 |
| SEL |
Sitara Energy Limited |
10.20 |
10.30 |
10.20 |
10.30 |
-0.29 |
1,000 |
| TSPL |
Tri-Star Power Limited |
6.98 |
7.60 |
6.80 |
6.85 |
-0.22 |
6,408 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
64.12 |
64.12 |
61.25 |
63.45 |
-1.06 |
54,023 |
| PACE |
Pace (Pakistan) Limited |
5.75 |
6.14 |
5.28 |
6.05 |
0.19 |
11,936,166 |
| TPLP |
TPL Properties Limited |
9.15 |
9.25 |
9.01 |
9.14 |
-0.17 |
2,836,336 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
27.06 |
27.30 |
26.96 |
27.25 |
-0.02 |
688,635 |
| GRR |
Globe Residency Reit |
16.90 |
17.35 |
15.44 |
16.99 |
-0.17 |
35,344 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
669.89 |
679.89 |
660.00 |
667.34 |
-12.91 |
1,275,451 |
| CNERGY |
Cnergyico PK Limited |
7.35 |
7.45 |
7.11 |
7.30 |
-0.35 |
26,834,469 |
| NRL |
National Refinery Limited |
241.01 |
248.99 |
241.01 |
243.54 |
-9.39 |
500,701 |
| PRL |
Pakistan Refinery Limited |
33.00 |
33.00 |
31.60 |
32.17 |
-1.32 |
7,987,883 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
6.45 |
6.50 |
6.10 |
6.27 |
-0.27 |
252,862 |
| ADAMS |
Adam Sugar Mills Limited |
57.00 |
65.98 |
57.00 |
60.61 |
0.00 |
138 |
| AABS |
Al-Abbas Sugar Mills Limited |
855.00 |
925.00 |
855.00 |
879.83 |
24.83 |
888 |
| ALNRS |
Al-Noor Sugar Mills Limited |
84.00 |
84.00 |
79.98 |
80.00 |
-4.00 |
8,642 |
| DWSM |
Dewan Sugar Mills Limited |
6.00 |
6.68 |
5.99 |
6.48 |
0.47 |
1,175,350 |
| FRSM |
Faran Sugar Mills Limited |
39.88 |
39.95 |
38.10 |
39.04 |
-0.12 |
51,760 |
| HRPL |
Habib Rice Product Limited. |
30.21 |
30.21 |
30.21 |
32.00 |
0.00 |
2 |
| HABSM |
Habib Sugar Mills Limited |
76.67 |
78.69 |
76.00 |
77.01 |
-1.25 |
4,632 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
10.95 |
10.99 |
10.24 |
10.28 |
-0.30 |
23,339 |
| JDWS |
J.D.W. Sugar Mills Limited |
903.50 |
998.00 |
903.50 |
920.17 |
-4.26 |
470 |
| JSML |
Jauharabad Sugar Mills Limited |
42.00 |
43.90 |
41.00 |
43.89 |
0.93 |
93,937 |
| KPUS |
Khairpur Sugar Mills Limited |
120.00 |
127.45 |
120.00 |
126.59 |
-0.86 |
401 |
| MRNS |
Mehran Sugar Mills Limited |
48.00 |
48.99 |
48.00 |
48.11 |
-0.20 |
11,405 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
34.90 |
34.90 |
33.12 |
33.48 |
-1.58 |
14,785 |
| NONS |
Noon Sugar Mills Limited |
90.00 |
90.00 |
89.75 |
89.98 |
-0.02 |
8,725 |
| SKRS |
Sakrand Sugar Mills Limited |
10.52 |
11.16 |
10.40 |
10.98 |
0.26 |
18,338 |
| SANSM |
Sanghar Sugar Mills Limited |
53.89 |
54.00 |
53.89 |
51.20 |
0.00 |
70 |
| SHSML |
Shahmurad Sugar Mills Limited |
345.01 |
364.00 |
345.01 |
362.00 |
2.00 |
647 |
| SHJS |
Shahtaj Sugar Mills Limited |
105.81 |
124.40 |
105.81 |
124.40 |
11.31 |
757,390 |
| SML |
Shakarganj Limited |
65.00 |
70.00 |
65.00 |
68.60 |
2.38 |
5,942 |
| SASML |
Sind Abadgar Sugar Mills Limited |
69.80 |
69.98 |
63.02 |
67.58 |
0.00 |
163 |
| TSML |
Tandlianwala Sugar Mills Limited |
163.00 |
189.98 |
163.00 |
178.14 |
0.00 |
3 |
| TCORP |
Tariq Corporation Limited |
14.37 |
15.00 |
14.05 |
14.64 |
0.27 |
39,203 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
7.95 |
8.91 |
7.95 |
8.92 |
0.00 |
147 |
| TICL |
Thal Industries Corporation Limited |
325.01 |
325.01 |
325.01 |
344.05 |
0.00 |
5 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
131.00 |
137.97 |
131.00 |
134.46 |
-2.10 |
2,277 |
| IBFL |
Ibrahim Fibre Limited |
323.23 |
349.00 |
323.23 |
344.91 |
0.00 |
65 |
| IMAGE |
Image Pakistan Limited |
22.01 |
22.60 |
21.11 |
22.14 |
-0.47 |
2,152,428 |
| PSYL |
Pakistan Synthetics Limited |
57.42 |
65.98 |
57.42 |
61.57 |
-2.23 |
741 |
| RUPL |
Rupali Polyester Limited |
18.11 |
18.40 |
17.75 |
17.75 |
-0.47 |
9,041 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
155.00 |
155.00 |
151.00 |
151.71 |
-4.00 |
1,076,154 |
| AVN |
Avanceon Limited |
49.10 |
49.95 |
48.24 |
48.79 |
-1.26 |
1,023,344 |
| HUMNL |
Hum Network Limited |
11.50 |
11.65 |
11.09 |
11.25 |
-0.29 |
1,838,103 |
| MDTL |
Media Times Limited |
2.13 |
2.81 |
2.01 |
2.71 |
0.58 |
27,189,737 |
| NETSOL |
NetSol Technologies Limited |
134.00 |
134.00 |
131.00 |
131.66 |
-3.34 |
645,634 |
| OCTOPUS |
Octopus Digital Limited |
53.60 |
53.60 |
51.03 |
52.00 |
-1.66 |
345,582 |
| PAKD |
Pak Datacom Limited |
339.00 |
356.00 |
337.00 |
349.60 |
-1.69 |
80,609 |
| PTC |
Pakistan Telecommunication Company Limited |
25.50 |
25.94 |
24.25 |
24.43 |
-1.07 |
3,767,758 |
| GEMSPNL |
Supernet Limited |
38.60 |
38.60 |
38.00 |
38.00 |
-0.84 |
23,000 |
| SYS |
Systems Limited |
104.50 |
104.50 |
100.36 |
102.09 |
-3.17 |
3,784,290 |
| TELE |
Telecard Limited |
7.80 |
7.80 |
7.60 |
7.69 |
-0.13 |
2,636,165 |
| TPL |
TPL Corp Limited |
5.02 |
5.09 |
4.86 |
4.99 |
-0.10 |
1,182,960 |
| TPLT |
TPL Trakker Limited |
6.81 |
7.00 |
6.70 |
6.92 |
-0.01 |
174,013 |
| TRG |
TRG Pakistan Limited |
62.00 |
63.88 |
62.00 |
63.20 |
-1.02 |
6,914,706 |
| WTL |
WorldCall Telecom Limited |
1.34 |
1.47 |
1.32 |
1.45 |
0.08 |
100,891,108 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 38) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ANTM |
AN Textile Mills Limited |
15.49 |
15.49 |
15.35 |
15.49 |
1.41 |
8,834 |
| ADMM |
Artistic Denim Mills Limited |
44.00 |
45.45 |
44.00 |
44.54 |
-0.32 |
29,134 |
| ARUJ |
Aruj Industries Limited |
8.69 |
8.70 |
7.70 |
8.39 |
-0.21 |
82,576 |
| ANL |
Azgard Nine Limited |
8.18 |
8.37 |
8.05 |
8.14 |
-0.10 |
839,488 |
| BHAT |
Bhanero Textile Mills Limited |
800.00 |
800.00 |
800.00 |
799.86 |
0.00 |
1 |
| BTL |
Blessed Textile Mills Limited |
275.00 |
292.29 |
274.00 |
278.02 |
12.30 |
6,272 |
| CHBL |
Chenab Limited |
6.18 |
6.45 |
6.12 |
6.20 |
0.03 |
76,515 |
| CLCPS |
Chenab Limited - Preference Shares |
2.65 |
3.00 |
2.57 |
2.81 |
0.11 |
223,213 |
| CRTM |
Crescent Textile Mills Limited |
15.50 |
15.50 |
15.00 |
15.10 |
-0.49 |
102,034 |
| FASM |
Faisal Spinning Mills Limited |
300.00 |
330.00 |
300.00 |
329.96 |
29.96 |
5,393 |
| FZCM |
Fazal Cloth Mills Limited |
170.00 |
175.99 |
156.02 |
164.62 |
-5.38 |
2,503 |
| FML |
Feroze 1888 Mills Limited |
63.00 |
64.50 |
60.00 |
61.22 |
-2.77 |
9,889 |
| GFIL |
Ghazi Fabrics International Limited |
9.02 |
9.95 |
9.02 |
9.45 |
-0.39 |
21,038 |
| GATM |
Gul Ahmed Textile Mills Limited |
23.25 |
24.00 |
23.25 |
23.83 |
-0.61 |
1,043,852 |
| HAFL |
Hafiz Limited |
271.00 |
299.89 |
271.00 |
295.85 |
-5.15 |
78 |
| HAEL |
Hala Enterprises Limited |
33.92 |
34.00 |
30.53 |
30.69 |
-3.23 |
633,153 |
| HUSI |
Husein Industries Limited |
30.30 |
31.00 |
27.80 |
29.00 |
-1.15 |
927 |
| ILP |
Interloop Limited |
62.00 |
62.00 |
60.01 |
60.51 |
-1.66 |
562,347 |
| INKL |
International Knitwear Limited |
15.79 |
15.79 |
15.11 |
15.58 |
-0.06 |
4,305 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
9.51 |
10.24 |
9.51 |
9.98 |
0.48 |
526 |
| KHYT |
Khyber Textile Mills Limited |
1,794.55 |
1,794.55 |
1,794.55 |
1,794.55 |
-199.39 |
89 |
| KOIL |
Kohinoor Industries Limited |
9.80 |
10.25 |
9.80 |
10.05 |
0.05 |
13,623 |
| KML |
Kohinoor Mills Limited |
41.77 |
44.35 |
40.00 |
42.12 |
0.35 |
5,632 |
| KTML |
Kohinoor Textile Mills Limited |
194.98 |
199.20 |
185.02 |
196.64 |
1.66 |
3,989 |
| MSOT |
Masood Textile Mills Limited |
52.50 |
58.00 |
52.00 |
52.04 |
-3.96 |
3,645 |
| MEHT |
Mehmood Textile Mills Limited |
303.01 |
338.90 |
303.00 |
305.13 |
-8.88 |
2,439 |
| NCL |
Nishat Chunian Limited |
38.00 |
38.00 |
37.00 |
37.64 |
-0.44 |
93,013 |
| NML |
Nishat Mills Limited |
118.50 |
119.50 |
114.15 |
118.57 |
-1.47 |
2,252,995 |
| PASM |
Paramount Spinning Mills Limited |
4.10 |
4.10 |
3.67 |
4.00 |
0.08 |
25,081 |
| QUET |
Quetta Textile Mills Limited |
14.02 |
14.99 |
13.19 |
14.18 |
-0.19 |
16,115 |
| REDCO |
Redco Textiles Limited |
28.40 |
28.40 |
23.51 |
26.21 |
0.22 |
7,540 |
| REWM |
Reliance Weaving Mills Limited |
145.00 |
145.00 |
123.76 |
137.50 |
0.00 |
201 |
| SFL |
Sapphire Fibers Limited |
1,082.00 |
1,112.00 |
1,071.00 |
1,079.38 |
0.00 |
113 |
| SAPT |
Sapphire Textile Mills Limited |
1,099.01 |
1,150.93 |
1,090.00 |
1,145.00 |
-2.55 |
50 |
| STML |
Shams Textile Mills Limited |
26.00 |
26.25 |
26.00 |
27.15 |
0.00 |
300 |
| SURC |
Suraj Cotton Mills Limited |
113.10 |
116.49 |
112.02 |
114.52 |
-0.48 |
19,226 |
| TOWL |
Towellers Limited |
122.00 |
125.98 |
122.00 |
124.48 |
-1.11 |
5,831 |
| ZAHID |
Zahidjee Textile Mills Limited |
28.00 |
28.00 |
27.06 |
27.11 |
0.05 |
31,552 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 44) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
71.97 |
79.17 |
64.81 |
79.17 |
7.20 |
74,231 |
| AMTEX |
Amtex Limited |
3.24 |
3.47 |
3.01 |
3.22 |
0.11 |
3,268,755 |
| ARCTM |
Arctic Textile Mills Limited |
44.00 |
44.00 |
39.58 |
39.72 |
-4.26 |
109,898 |
| ASTM |
Asim Textile Mills Limited |
13.40 |
13.40 |
12.80 |
12.80 |
-0.31 |
42,363 |
| BILF |
Bilal Fibres Limited |
17.20 |
17.30 |
16.10 |
17.00 |
-0.43 |
153,330 |
| CWSM |
Chakwal Spinning Mills Limited |
42.50 |
43.47 |
41.10 |
42.42 |
-1.55 |
477,739 |
| CTM |
Colony Textile Mills Limited |
4.69 |
5.20 |
4.48 |
5.00 |
0.19 |
616,848 |
| CCM |
Crescent Cotton Mills Limited |
55.90 |
55.90 |
50.23 |
50.41 |
-5.40 |
1,435 |
| DSIL |
D.S. Industires Limited |
5.38 |
5.70 |
4.81 |
5.64 |
0.48 |
6,184,504 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
5.25 |
5.55 |
4.84 |
5.05 |
-0.16 |
11,315,638 |
| DMTM |
Dewan Mushtaq Textile Mills Limited |
10.21 |
10.93 |
10.20 |
10.21 |
-0.73 |
6,507 |
| DWTM |
Dewan Textile Mills Limited |
7.37 |
7.44 |
6.90 |
6.96 |
-0.38 |
4,601 |
| DINT |
Din Textile Mills Limited |
49.25 |
58.25 |
49.25 |
49.88 |
-4.12 |
611 |
| ELCM |
Elahi Cotton Mills Limited |
141.00 |
141.00 |
130.55 |
144.84 |
0.00 |
33 |
| ELSM |
Ellcot Spinning Mills Limited |
101.00 |
102.80 |
101.00 |
102.00 |
1.44 |
1,422 |
| GADT |
Gadoon Textile Mills Limited |
317.00 |
328.99 |
302.80 |
317.35 |
0.57 |
24,435 |
| GUSM |
Gulistan Spinning Mills Limited |
7.97 |
7.97 |
6.50 |
7.28 |
0.10 |
2,003 |
| GSPM |
Gulshan Spinning Mills Limited |
4.17 |
4.18 |
3.75 |
3.95 |
0.20 |
54,038 |
| HIRAT |
Hira Textile Mills Limited |
3.55 |
4.10 |
3.51 |
3.98 |
0.26 |
7,150,152 |
| IDSM |
Ideal Spinning Mills Limited |
14.54 |
15.00 |
13.50 |
14.54 |
0.00 |
683 |
| IDRT |
Idrees Textile Mills Limited |
20.52 |
23.50 |
20.52 |
21.84 |
0.19 |
32,458 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
169.00 |
184.00 |
168.99 |
178.11 |
6.39 |
342,344 |
| JATM |
J.A. Textile Mills Limited |
20.60 |
20.60 |
20.60 |
20.11 |
0.00 |
205 |
| JKSM |
J.K. Spinning Mills Limited |
84.85 |
86.56 |
84.00 |
86.56 |
7.87 |
18,077 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
62.89 |
65.99 |
58.00 |
64.45 |
3.28 |
17,115 |
| KSTM |
Khalid Siraj Textile Mills Limited |
8.12 |
8.19 |
7.63 |
7.75 |
-0.37 |
11,067 |
| KOHTM |
Kohat Textile Mills Limited |
81.31 |
89.44 |
80.20 |
89.44 |
8.13 |
71,566 |
| KOSM |
Kohinoor Spinning Mills Limited |
5.35 |
5.74 |
5.22 |
5.63 |
0.17 |
27,294,482 |
| MQTM |
Maqbool Textile Mills Limited |
35.40 |
35.50 |
29.15 |
33.84 |
1.48 |
1,643 |
| NAGC |
Nagina Cotton Mills Limited |
59.49 |
59.49 |
59.49 |
54.28 |
0.00 |
1 |
| NCML |
Nazir Cotton Mills Limited |
13.95 |
13.95 |
13.50 |
13.55 |
-0.09 |
9,166 |
| PRET |
Premium Textile Mills Limited |
426.27 |
482.00 |
426.26 |
449.22 |
10.66 |
1,983 |
| RCML |
Reliance Cotton Spinning Mills Limited |
460.00 |
468.99 |
450.01 |
461.00 |
0.00 |
44 |
| RUBY |
Ruby Textile Mills Limited |
8.20 |
8.20 |
8.10 |
8.12 |
-0.48 |
500 |
| SAIF |
Saif Textile Mills Limited |
16.98 |
18.50 |
15.80 |
16.56 |
-0.69 |
596,261 |
| SLYT |
Sally Textile Mills Limited |
11.50 |
11.50 |
10.01 |
10.20 |
-0.82 |
1,221 |
| SNAI |
Sana Industries Limited |
23.59 |
25.00 |
21.51 |
21.92 |
-1.67 |
518 |
| SSML |
Saritow Spinning Mills Limited |
16.00 |
16.00 |
15.69 |
15.84 |
-0.18 |
2,276 |
| SERT |
Service Industries Textile Limited |
14.50 |
16.47 |
13.51 |
15.00 |
0.03 |
23,919 |
| SHDT |
Shadab Textile Mills Limited |
57.00 |
63.50 |
54.00 |
63.50 |
5.77 |
163,602 |
| SHCM |
Shadman Cotton Mills Limited |
47.38 |
47.38 |
45.01 |
47.38 |
4.31 |
4,139 |
| SZTM |
Shahzad Textile Mills Limited |
42.25 |
42.25 |
35.20 |
38.49 |
0.00 |
4 |
| SUTM |
Sunrays Textile Mills Limited |
205.99 |
220.00 |
202.00 |
211.39 |
7.71 |
50,551 |
| TATM |
Tata Textile Mills Limited |
70.00 |
70.00 |
66.05 |
68.00 |
-2.55 |
34,816 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
25.45 |
25.70 |
21.02 |
25.70 |
2.34 |
69,844 |
| ICCI |
ICC Industries Limited |
13.00 |
13.47 |
12.65 |
13.28 |
0.38 |
102,420 |
| PRWM |
Prosperity Weaving Mills Limited |
47.95 |
47.95 |
47.00 |
46.49 |
0.00 |
24 |
| STJT |
Shahtaj Textile Mills Limited |
79.20 |
86.90 |
78.30 |
78.62 |
-8.32 |
1,035 |
| YOUW |
Yousuf Weaving Mills Limited |
4.11 |
4.28 |
3.50 |
4.15 |
-0.04 |
4,291,149 |
| ZTL |
Zephyr Textile Limited |
11.80 |
11.80 |
11.80 |
11.80 |
-0.72 |
500 |
| TOBACCO |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
372.90 |
372.90 |
356.00 |
359.86 |
-5.58 |
9,161 |
| PAKT |
Pakistan Tobacco Company Limited |
1,180.00 |
1,199.00 |
1,155.83 |
1,193.22 |
3.11 |
3,268 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,144.70 |
1,184.00 |
1,111.35 |
1,144.85 |
25.64 |
109 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
18.70 |
18.70 |
16.71 |
17.91 |
-0.02 |
9,822 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
8.31 |
8.35 |
7.91 |
8.19 |
-0.23 |
8,752,849 |
| PICT |
Pakistan International Container Terminal Limited |
38.10 |
38.65 |
37.01 |
37.84 |
-0.67 |
58,371 |
| PNSC |
Pakistan National Shipping Corporation Limited |
340.00 |
340.00 |
329.07 |
333.61 |
-7.63 |
64,530 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
226.28 |
226.28 |
207.10 |
209.01 |
-17.26 |
46,413 |
| SSOM |
S.S. Oil Mills Limited |
731.31 |
769.80 |
725.00 |
754.57 |
6.63 |
37,394 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
45.90 |
48.85 |
43.00 |
47.69 |
3.28 |
829,751 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 98) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| INIL-JUN |
|
171.36 |
171.36 |
167.00 |
167.50 |
-7.11 |
11,500 |
| MEBL-JUNB |
|
305.11 |
307.00 |
303.00 |
307.00 |
-6.25 |
22,000 |
| PACE-JUN |
|
5.66 |
6.15 |
5.60 |
6.08 |
0.18 |
3,862,500 |
| FFC-JUNB |
|
380.00 |
386.00 |
376.00 |
381.52 |
-3.34 |
112,500 |
| YOUW-JUN |
|
4.04 |
4.33 |
3.96 |
4.19 |
-0.06 |
645,000 |
| CEPB-JUN |
|
25.75 |
27.87 |
25.75 |
27.38 |
-0.57 |
43,000 |
| PIBTL-JUN |
|
8.30 |
8.50 |
7.93 |
8.25 |
-0.21 |
4,142,500 |
| FCCL-JUN |
|
47.00 |
47.10 |
45.85 |
46.80 |
-0.81 |
4,899,000 |
| TREET-JUN |
|
21.99 |
22.09 |
21.03 |
21.73 |
-0.68 |
5,056,500 |
| UNITY-JUL |
|
25.00 |
25.00 |
25.00 |
25.00 |
-1.90 |
2,000 |
| SNBL-JUN |
|
16.43 |
17.60 |
16.43 |
17.51 |
-0.19 |
33,000 |
| ILP-JUN |
|
61.00 |
61.00 |
60.00 |
60.96 |
-1.55 |
45,000 |
| KAPCO-JUN |
|
33.32 |
33.93 |
33.06 |
33.26 |
-0.45 |
12,500 |
| PIOC-JUN |
|
216.16 |
223.00 |
216.00 |
218.54 |
-10.48 |
35,000 |
| SYM-JUN |
|
14.97 |
14.98 |
14.58 |
14.93 |
-0.09 |
409,000 |
| HBL-JUNB |
|
165.00 |
165.00 |
162.40 |
162.59 |
-3.51 |
626,500 |
| AICL-JUNB |
|
47.65 |
48.00 |
47.65 |
47.83 |
-0.84 |
1,000 |
| ATRL-JUN |
|
669.00 |
679.98 |
662.00 |
670.81 |
-12.52 |
489,000 |
| UBL-JUNB |
|
520.00 |
522.00 |
511.50 |
516.21 |
-3.79 |
91,000 |
| DGKC-JUN |
|
165.00 |
168.80 |
162.50 |
166.04 |
-2.64 |
5,141,500 |
| PSO-JUN |
|
370.00 |
373.50 |
366.00 |
370.10 |
-6.30 |
1,193,500 |
| ISL-JUN |
|
88.00 |
90.50 |
87.50 |
89.61 |
-2.80 |
170,500 |
| KOSM-JUN |
|
5.29 |
5.78 |
5.24 |
5.66 |
0.17 |
11,165,500 |
| AGL-JUN |
|
52.55 |
53.84 |
52.15 |
52.95 |
-0.17 |
274,500 |
| GHGL-JUN |
|
40.40 |
41.68 |
39.00 |
39.38 |
-1.34 |
51,000 |
| ILP-JUL |
|
58.00 |
58.00 |
58.00 |
58.00 |
-16.98 |
500 |
| GATM-JUN |
|
24.00 |
24.04 |
23.50 |
23.50 |
-0.97 |
1,261,000 |
| OCTOPUS-JUN |
|
53.00 |
53.00 |
51.30 |
52.25 |
-1.76 |
104,500 |
| DCL-JUN |
|
14.60 |
15.25 |
14.10 |
14.52 |
-0.58 |
5,437,000 |
| PREMA-JUN |
|
45.05 |
45.55 |
43.57 |
44.53 |
-1.47 |
1,660,000 |
| NETSOL-JUN |
|
129.02 |
135.00 |
129.00 |
132.32 |
-3.46 |
249,000 |
| CPHL-JUN |
|
85.02 |
87.12 |
84.50 |
85.65 |
-2.89 |
1,111,000 |
| WTL-JUN |
|
1.35 |
1.48 |
1.32 |
1.45 |
0.07 |
12,494,500 |
| ASL-JUN |
|
10.70 |
11.65 |
10.70 |
11.20 |
-0.67 |
471,000 |
| POWER-JUN |
|
14.30 |
14.30 |
13.78 |
13.82 |
-0.62 |
923,500 |
| TGL-JUNB |
|
228.00 |
232.60 |
227.00 |
232.60 |
-2.41 |
5,500 |
| LUCK-JUNB |
|
351.00 |
352.00 |
343.00 |
346.90 |
-10.32 |
663,500 |
| HUMNL-JUN |
|
11.42 |
11.56 |
11.10 |
11.26 |
-0.44 |
210,500 |
| TOMCL-JUN |
|
31.00 |
31.49 |
30.32 |
30.65 |
-1.49 |
869,000 |
| AKBL-JUN |
|
48.00 |
48.62 |
47.30 |
47.75 |
-0.43 |
81,000 |
| BAFL-JUNB |
|
76.99 |
76.99 |
76.70 |
76.70 |
-1.54 |
4,000 |
| PIAHCLA-JUN |
|
20.70 |
22.98 |
20.50 |
22.48 |
0.65 |
20,509,000 |
| NML-JUN |
|
118.20 |
119.50 |
115.70 |
119.10 |
-1.47 |
592,500 |
| BML-JUN |
|
3.70 |
3.88 |
3.65 |
3.87 |
0.12 |
263,000 |
| GGL-JUN |
|
15.63 |
15.70 |
15.30 |
15.42 |
-0.55 |
1,242,500 |
| TRG-JUNB |
|
63.80 |
64.10 |
62.00 |
63.47 |
-1.26 |
13,996,000 |
| LUCK-JUL |
|
369.90 |
369.90 |
369.90 |
369.90 |
29.80 |
1,000 |
| NBP-JUN |
|
103.11 |
105.95 |
102.60 |
103.11 |
-2.87 |
1,424,000 |
| CHCC-JUN |
|
284.45 |
284.50 |
281.00 |
283.32 |
-8.08 |
1,500 |
| PTC-JUN |
|
25.30 |
25.88 |
24.32 |
24.55 |
-0.97 |
897,000 |
| FCEPL-JUN |
|
93.15 |
96.25 |
93.00 |
93.57 |
-3.90 |
191,000 |
| HUMNL-JUL |
|
11.75 |
11.75 |
11.75 |
11.75 |
1.65 |
3,000 |
| EPCL-JUN |
|
32.50 |
32.80 |
32.05 |
32.50 |
-0.92 |
39,500 |
| GLAXO-JUNB |
|
390.00 |
390.00 |
383.00 |
383.00 |
-16.00 |
4,000 |
| WAVESAPP-JUN |
|
9.23 |
9.54 |
9.10 |
9.18 |
-0.26 |
1,049,000 |
| LOTCHEM-JUN |
|
18.67 |
20.05 |
18.63 |
19.50 |
-0.90 |
69,500 |
| MUGHAL-JUN |
|
75.35 |
78.50 |
75.35 |
78.43 |
-0.68 |
66,000 |
| PIAHCLA-JUL |
|
22.00 |
22.00 |
22.00 |
22.00 |
6.28 |
500 |
| DFML-JUN |
|
36.00 |
39.63 |
35.50 |
39.63 |
3.60 |
4,304,500 |
| TPLP-JUN |
|
8.36 |
9.30 |
8.36 |
9.18 |
-0.16 |
1,069,000 |
| PAEL-JUN |
|
43.05 |
43.05 |
41.01 |
41.69 |
-1.72 |
4,131,500 |
| CSAP-JUNB |
|
117.01 |
117.01 |
117.01 |
117.01 |
-3.99 |
500 |
| FFL-JUN |
|
15.80 |
16.20 |
15.70 |
15.87 |
-0.32 |
2,641,000 |
| TELE-JUN |
|
7.75 |
7.80 |
7.25 |
7.75 |
-0.10 |
547,000 |
| TRG-JUN |
|
61.95 |
63.95 |
61.60 |
63.24 |
-1.21 |
20,594,000 |
| MLCF-JUN |
|
81.75 |
83.99 |
80.75 |
83.12 |
-0.70 |
7,749,500 |
| BOP-JUN |
|
10.30 |
10.30 |
9.95 |
10.09 |
-0.28 |
6,985,500 |
| SAZEW-JUNB |
|
1,111.00 |
1,160.00 |
1,111.00 |
1,141.98 |
-25.47 |
88,500 |
| FLYNG-JUN |
|
57.75 |
57.75 |
54.13 |
55.04 |
-3.32 |
683,500 |
| SNGP-JUNB |
|
115.55 |
117.00 |
114.01 |
115.13 |
-2.96 |
673,500 |
| IMAGE-JUNB |
|
22.50 |
22.64 |
21.90 |
22.30 |
-0.55 |
65,500 |
| KEL-JUN |
|
5.40 |
5.42 |
5.20 |
5.35 |
-0.15 |
3,145,500 |
| MARI-JUN |
|
638.00 |
645.00 |
630.01 |
634.10 |
-9.49 |
147,000 |
| NCPL-JUNB |
|
24.38 |
24.38 |
24.38 |
24.38 |
-0.40 |
1,000 |
| CNERGY-JUN |
|
7.50 |
7.69 |
7.21 |
7.32 |
-0.35 |
3,402,000 |
| SYS-JUNC |
|
104.99 |
104.99 |
101.00 |
103.00 |
-3.20 |
40,000 |
| JSBL-JUN |
|
9.73 |
10.00 |
9.35 |
9.99 |
-0.21 |
291,500 |
| AIRLINK-JUN |
|
154.50 |
155.00 |
152.00 |
152.51 |
-3.51 |
403,000 |
| AVN-JUN |
|
49.50 |
49.79 |
48.85 |
49.01 |
-1.29 |
237,000 |
| PRL-JUN |
|
33.00 |
33.00 |
32.15 |
32.29 |
-1.41 |
3,223,000 |
| FABL-JUNB |
|
55.10 |
60.80 |
55.10 |
59.55 |
0.27 |
1,252,000 |
| SSGC-JUN |
|
40.48 |
42.00 |
40.48 |
41.74 |
-0.35 |
18,157,500 |
| AGHA-JUN |
|
8.70 |
8.86 |
8.60 |
8.65 |
-0.31 |
196,500 |
| BIPL-JUN |
|
26.27 |
29.00 |
25.70 |
28.05 |
1.55 |
2,286,000 |
| POL-JUN |
|
543.00 |
543.00 |
543.00 |
543.00 |
3.59 |
1,000 |
| EFERT-JUNB |
|
185.79 |
185.79 |
184.50 |
184.50 |
-2.60 |
115,000 |
| GAL-JUN |
|
410.01 |
416.00 |
407.22 |
410.33 |
-9.16 |
259,500 |
| HUBC-JUN |
|
137.11 |
138.60 |
136.31 |
137.33 |
-2.02 |
955,500 |
| UNITY-JUN |
|
25.40 |
25.40 |
24.70 |
25.01 |
-0.55 |
1,186,500 |
| NRL-JUN |
|
252.50 |
252.50 |
243.50 |
244.52 |
-9.47 |
361,000 |
| PAKRI-JUNB |
|
13.28 |
13.69 |
13.00 |
13.39 |
-0.58 |
627,500 |
| PPL-JUNB |
|
167.26 |
171.06 |
166.55 |
167.74 |
-3.79 |
2,958,500 |
| GHNI-JUN |
|
652.00 |
663.00 |
647.00 |
651.95 |
-11.79 |
147,000 |
| THCCL-JUN |
|
197.99 |
197.99 |
180.00 |
186.48 |
-11.51 |
185,000 |
| GCIL-JUN |
|
20.80 |
20.80 |
20.00 |
20.27 |
-0.78 |
390,000 |
| WAVES-JUN |
|
7.55 |
7.64 |
7.48 |
7.53 |
-0.23 |
145,000 |
| OGDC-JUNB |
|
210.00 |
212.50 |
209.00 |
209.84 |
-3.15 |
2,352,500 |
| SEARL-JUN |
|
89.02 |
92.00 |
89.02 |
90.20 |
-3.10 |
870,000 |
| Unknown Sector |
(Number of traded companies in sector: 53) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| P01GIS031225 |
|
95.49 |
95.49 |
95.49 |
95.49 |
0.09 |
5,000 |
| DHPL |
|
37.00 |
37.79 |
36.70 |
37.03 |
-0.09 |
26,311 |
| STL |
|
911.00 |
911.00 |
851.00 |
873.40 |
41.74 |
41 |
| BFAGRO |
|
29.56 |
30.84 |
29.45 |
30.46 |
0.09 |
3,614,714 |
| P01GIS201025 |
|
96.73 |
96.73 |
96.73 |
96.73 |
0.07 |
10,000 |
| MIIETF |
|
15.40 |
15.49 |
15.30 |
15.38 |
-0.30 |
408,000 |
| P01GIS170925 |
|
97.47 |
97.47 |
97.47 |
97.47 |
0.09 |
5,000 |
| GEMNETS |
|
31.35 |
31.35 |
31.35 |
31.35 |
2.85 |
1,215 |
| PIAHCLB |
|
18,889.10 |
18,889.10 |
18,889.10 |
18,889.10 |
-2,098.79 |
32 |
| P01GIS150825 |
|
98.41 |
98.41 |
98.41 |
98.41 |
0.03 |
10,000 |
| P03VRR090128 |
|
99.40 |
99.40 |
99.40 |
99.40 |
0.60 |
5,000 |
| TPLRF1 |
|
12.00 |
13.20 |
12.00 |
12.62 |
0.62 |
192,488 |
| P01GIS080126 |
|
94.72 |
94.72 |
94.72 |
94.72 |
0.15 |
10,000 |
| P03FRR180927 |
|
105.10 |
105.10 |
105.10 |
105.10 |
-1.08 |
35,000,000 |
| GEMBCEM |
|
7.20 |
7.20 |
7.20 |
7.60 |
0.00 |
1,475 |
| ZAL |
|
15.47 |
15.98 |
14.17 |
15.40 |
-0.26 |
177,787 |
| P01GIS061125 |
|
96.24 |
96.24 |
96.24 |
96.24 |
0.10 |
10,000 |
| P01GIS290526 |
|
91.21 |
91.21 |
91.21 |
91.21 |
0.09 |
5,000 |
| GCWL |
|
9.69 |
9.69 |
9.30 |
9.40 |
-0.31 |
1,341,678 |
| P01GIS040226 |
|
93.74 |
93.74 |
93.74 |
93.74 |
0.09 |
5,000 |
| P01GIS250725 |
|
98.93 |
98.93 |
98.93 |
98.93 |
0.09 |
10,000 |
| HBLTETF |
|
118.50 |
118.80 |
118.50 |
118.65 |
0.00 |
22,500 |
| ACIETF |
|
15.80 |
15.94 |
15.65 |
15.65 |
-0.68 |
12,500 |
| BRRG |
|
24.25 |
24.25 |
23.15 |
24.76 |
0.00 |
202 |
| BML |
|
3.72 |
3.89 |
3.60 |
3.84 |
0.07 |
4,289,491 |
| BFBIO |
|
174.56 |
179.00 |
167.00 |
175.57 |
-5.93 |
1,278,548 |
| BBFL |
|
51.00 |
51.00 |
49.00 |
49.29 |
-2.17 |
6,654,764 |
| GEMBLUEX |
|
59.20 |
66.78 |
59.13 |
66.78 |
1.18 |
7,500 |
| ENGROH |
|
184.50 |
184.80 |
177.62 |
178.29 |
-6.92 |
2,123,881 |
| FCL |
|
23.30 |
23.69 |
23.00 |
23.38 |
-0.44 |
1,673,239 |
| FDPL |
|
3.00 |
3.87 |
2.85 |
3.56 |
0.36 |
12,625,524 |
| GAL |
|
407.00 |
415.00 |
401.11 |
408.26 |
-8.77 |
527,046 |
| HPL |
|
3,389.00 |
3,650.00 |
3,255.01 |
3,444.54 |
15.03 |
882 |
| IMS |
|
55.00 |
58.50 |
54.60 |
57.26 |
0.59 |
194,586 |
| IPAK |
|
20.75 |
21.00 |
20.06 |
20.52 |
-0.53 |
144,395 |
| JSGBETF |
|
23.83 |
24.50 |
23.68 |
24.50 |
0.32 |
11,000 |
| JSMFETF |
|
11.65 |
11.89 |
11.40 |
11.56 |
-0.20 |
1,013,500 |
| LIVEN |
|
58.00 |
58.00 |
55.01 |
56.67 |
-2.15 |
337,527 |
| LSECL |
|
5.20 |
5.79 |
5.20 |
5.47 |
0.13 |
190,039 |
| LSEFSL |
|
42.97 |
42.97 |
41.00 |
42.97 |
3.91 |
31,125 |
| LSEVL |
|
9.50 |
11.35 |
9.50 |
10.38 |
-0.13 |
34,535 |
| MCBIM |
|
124.00 |
125.00 |
120.00 |
123.39 |
-1.29 |
2,724 |
| MZNPETF |
|
18.00 |
18.00 |
17.02 |
17.66 |
-0.31 |
323,500 |
| NBPGETF |
|
24.02 |
24.02 |
24.02 |
24.02 |
1.01 |
2,000 |
| NITGETF |
|
27.69 |
27.69 |
27.35 |
27.49 |
-0.61 |
3,500 |
| PIAHCLA |
|
20.50 |
22.85 |
20.50 |
22.38 |
0.62 |
30,960,243 |
| SLGL |
|
14.90 |
14.90 |
14.30 |
14.66 |
-0.23 |
1,086,864 |
| SYM |
|
14.90 |
14.95 |
14.50 |
14.86 |
-0.14 |
2,669,036 |
| TBL |
|
11.90 |
12.14 |
11.76 |
11.95 |
-0.26 |
1,760,873 |
| UBLPETF |
|
27.82 |
27.82 |
27.22 |
27.31 |
-0.61 |
27,000 |
| UDLI |
|
7.56 |
8.97 |
7.55 |
8.50 |
0.53 |
747,046 |
| WAFI |
|
178.00 |
178.00 |
176.00 |
177.23 |
-1.43 |
67,232 |
| WAVESAPP |
|
9.00 |
9.35 |
9.00 |
9.14 |
-0.28 |
1,897,351 |
|