|
|
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 |
41,879.37 |
41,927.68 |
41,327.16 |
41,381.83 |
-468.64 |
305,460,502 |
| KSE-30 |
KSE-30 Index |
17,608.24 |
17,628.67 |
17,350.37 |
17,377.57 |
-217.06 |
214,602,234 |
| KSE-ALL |
KSE All Share Index |
29,466.72 |
29,477.67 |
29,090.61 |
29,113.46 |
-326.05 |
481,018,352 |
| KSE-MI30 |
KSE Meezan Index |
67,430.44 |
67,594.88 |
66,279.29 |
66,394.17 |
-1,000.45 |
195,351,286 |
| KSE-MIALL |
KSE Islamic All Share Index |
20,642.44 |
20,664.00 |
20,345.69 |
20,370.83 |
-260.27 |
282,722,026 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 13) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
362.61 |
367.50 |
361.00 |
363.17 |
-3.33 |
1,500 |
| ATLH |
Atlas Honda Limited |
493.00 |
494.00 |
490.00 |
492.00 |
-3.00 |
2,200 |
| DFML |
Dewan Farooque Motors Limited |
7.70 |
7.89 |
7.60 |
7.63 |
-0.17 |
123,500 |
| GHNL |
Ghandara Nissan Limited |
97.80 |
98.85 |
93.61 |
94.10 |
-3.83 |
445,000 |
| GHNI |
Ghandhara Industries Limited |
285.00 |
286.00 |
274.52 |
276.33 |
-11.44 |
1,290,300 |
| GAIL |
Ghani Automobile Industries Limited |
5.90 |
5.90 |
5.65 |
5.73 |
-0.17 |
198,500 |
| HINO |
HinoPak Motors Limited |
440.00 |
449.00 |
435.00 |
435.78 |
-9.07 |
2,100 |
| HINOR |
Hinopak Motors(R) |
195.10 |
197.00 |
190.00 |
190.14 |
-7.86 |
10,400 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
320.01 |
320.01 |
311.00 |
315.09 |
-5.07 |
349,600 |
| INDU |
Indus Motor Company Limited |
1,230.00 |
1,251.00 |
1,230.00 |
1,246.16 |
-0.97 |
130,800 |
| MTL |
Millat Tractors Limited |
975.00 |
977.00 |
945.00 |
950.20 |
-28.93 |
46,500 |
| PSMC |
Pak Suzuki Motor Company Limited |
209.00 |
214.00 |
206.02 |
206.89 |
-1.32 |
530,800 |
| SAZEW |
Sazgar Engineering Works Limited |
171.20 |
172.88 |
165.80 |
167.81 |
-2.87 |
375,500 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
230.00 |
231.00 |
229.99 |
230.00 |
-0.25 |
4,700 |
| ATBA |
Atlas Battery Limited |
232.05 |
234.25 |
229.00 |
231.62 |
-3.16 |
10,100 |
| EXIDE |
Exide Pakistan Limited |
350.00 |
350.00 |
350.00 |
350.00 |
-2.50 |
100 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
69.00 |
71.00 |
67.80 |
69.00 |
0.23 |
962,000 |
| LOADS |
Loads Limited |
19.15 |
19.35 |
18.80 |
18.86 |
-0.29 |
350,000 |
| THALL |
Thal Limited |
429.99 |
430.00 |
415.00 |
422.91 |
-4.66 |
46,700 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
31.00 |
31.00 |
30.00 |
30.00 |
-1.94 |
3,500 |
| PAEL |
Pak Elektron Limited |
37.24 |
37.24 |
34.50 |
34.74 |
-2.30 |
13,265,000 |
| PCAL |
Pakistan Cables Limited |
131.00 |
133.00 |
130.00 |
130.00 |
-0.01 |
1,900 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
540.00 |
550.00 |
540.00 |
540.00 |
-8.75 |
1,350 |
| WAVES |
Waves Singer Pakistan Limited |
27.70 |
27.89 |
27.27 |
27.34 |
-0.59 |
165,500 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
161.50 |
162.40 |
158.50 |
158.76 |
-3.28 |
79,500 |
| BWCL |
Bestway Cement Limited |
164.00 |
166.50 |
157.50 |
160.45 |
-4.19 |
11,800 |
| CHCC |
Cherat Cement Company Limited |
145.50 |
145.50 |
139.75 |
140.57 |
-5.73 |
1,144,500 |
| DGKC |
D.G. Khan Cement Company Limited |
115.75 |
116.00 |
113.00 |
113.34 |
-2.73 |
3,006,496 |
| DNCC |
Dandot Cement Company Limited |
10.50 |
11.04 |
10.50 |
11.00 |
0.85 |
9,500 |
| DCL |
Dewan Cement Limited |
11.08 |
11.14 |
10.67 |
10.76 |
-0.32 |
3,321,000 |
| FCCL |
Fauji Cement Company Limited |
22.47 |
22.85 |
21.05 |
21.46 |
-0.88 |
22,532,000 |
| FECTC |
Fecto Cement Limited |
37.50 |
37.50 |
35.02 |
35.57 |
-2.11 |
59,500 |
| FLYNG |
Flying Cement Company Limited |
11.05 |
11.06 |
10.60 |
10.63 |
-0.53 |
280,000 |
| GWLC |
Gharibwal Cement Limited |
31.00 |
31.25 |
29.65 |
30.20 |
-0.71 |
418,500 |
| JVDC |
Javedan Corporation Limited |
21.76 |
23.00 |
21.76 |
22.90 |
-0.58 |
2,000 |
| KOHC |
Kohat Cement Limited |
221.00 |
227.00 |
214.80 |
218.59 |
-4.05 |
1,169,600 |
| LUCK |
Lucky Cement Limited |
703.00 |
711.00 |
692.00 |
694.98 |
-7.16 |
1,329,996 |
| MLCF |
Maple Leaf Cement Factory Limited |
43.90 |
43.98 |
42.45 |
42.59 |
-1.33 |
25,892,638 |
| PIOC |
Pioneer Cement Limited |
103.89 |
105.50 |
100.80 |
101.16 |
-2.48 |
2,047,000 |
| POWER |
Power Cement Limited |
10.36 |
10.65 |
10.01 |
10.25 |
-0.09 |
33,042,000 |
| POWERPS |
Power Cement PREF |
10.90 |
10.90 |
10.75 |
10.75 |
-0.28 |
1,500 |
| SMCPL |
Safe Mix Concrete Limited |
7.60 |
7.60 |
7.40 |
7.40 |
-0.20 |
75,000 |
| THCCL |
Thatta Cement Company Limited |
23.68 |
23.68 |
22.50 |
22.56 |
-1.12 |
154,000 |
| CHEMICAL |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
5.25 |
5.30 |
5.12 |
5.14 |
-0.10 |
1,616,500 |
| ARPL |
Archroma Pakistan Limited |
589.00 |
589.00 |
575.01 |
581.00 |
-2.58 |
1,400 |
| BAPL |
Bawany Air Product Limited |
18.23 |
19.99 |
18.23 |
19.53 |
0.53 |
10,500 |
| BERG |
Berger Paints Pakistan Limited |
85.89 |
92.50 |
82.50 |
89.35 |
2.76 |
386,000 |
| BIFO |
Biafo Industries Limited |
173.90 |
179.99 |
167.50 |
168.24 |
-3.22 |
69,800 |
| BUXL |
Buxly Paints Limited |
60.30 |
60.30 |
58.01 |
58.05 |
-2.16 |
7,500 |
| DOL |
Descon Oxychem Limited |
35.60 |
35.70 |
33.77 |
33.97 |
-1.11 |
502,500 |
| DYNO |
Dynea Pakistan Limited |
220.00 |
227.88 |
215.00 |
219.69 |
7.70 |
704,000 |
| EPCL |
Engro Polymer and Chemicals Limited |
44.41 |
44.80 |
43.51 |
43.87 |
-0.73 |
1,182,000 |
| GGL |
Ghani Global Holdings Limited |
15.95 |
16.05 |
14.88 |
15.26 |
-0.69 |
1,988,000 |
| ICI |
I.C.I. Pakistan Limited |
703.01 |
705.99 |
682.00 |
695.26 |
-10.94 |
26,200 |
| ICL |
Ittehad Chemical Limited |
35.40 |
37.45 |
35.01 |
36.13 |
0.99 |
914,500 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
12.22 |
12.30 |
12.06 |
12.07 |
-0.22 |
2,399,500 |
| NICL |
Nimir Industrial Chemicals Limited |
91.92 |
91.92 |
91.92 |
91.92 |
6.41 |
73,500 |
| NRSL |
Nimir Resins Limited |
8.35 |
8.50 |
8.22 |
8.27 |
-0.01 |
526,000 |
| PAKOXY |
Pakistan Oxygen Limited |
156.38 |
157.50 |
155.11 |
156.08 |
-2.49 |
6,800 |
| SITC |
Sitara Chemical Industries Limited |
333.75 |
333.75 |
331.00 |
331.00 |
-4.75 |
300 |
| SPL |
Sitara Peroxide Limited |
24.20 |
24.33 |
23.22 |
23.47 |
-0.85 |
448,500 |
| WAHN |
Wah Noble Chemicals Limited |
275.00 |
275.00 |
260.00 |
260.03 |
-13.40 |
600 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HIFA |
HBL Investment Fund |
3.20 |
3.20 |
3.20 |
3.20 |
-0.05 |
1,000 |
| TSMF |
Tri-Star Mutual Fund Limited |
4.50 |
4.50 |
4.30 |
4.33 |
0.03 |
5,500 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 20) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
87.00 |
87.00 |
86.00 |
86.00 |
-0.26 |
9,500 |
| AKBL |
Askari Bank Limited |
19.62 |
19.80 |
19.30 |
19.39 |
-0.41 |
927,000 |
| BAFL |
Bank Al-Falah Limited |
33.50 |
33.80 |
33.25 |
33.38 |
-0.12 |
346,924 |
| BAHL |
Bank Al-Habib Limited |
70.90 |
71.00 |
67.00 |
67.94 |
-2.83 |
415,664 |
| BOK |
Bank Of Khyber Limited |
13.30 |
13.80 |
13.30 |
13.80 |
0.59 |
4,500 |
| BOP |
Bank Of Punjab Limited |
9.38 |
9.45 |
9.22 |
9.26 |
-0.13 |
3,195,000 |
| BIPL |
Bankislami Pakistan Limited |
10.24 |
10.44 |
9.87 |
9.96 |
-0.28 |
4,655,000 |
| FABL |
Faysal Bank Limited |
16.71 |
16.95 |
16.66 |
16.76 |
-0.04 |
83,000 |
| HBL |
Habib Bank Limited |
138.80 |
138.98 |
132.20 |
135.15 |
-3.63 |
962,602 |
| HMB |
Habib Metropolitan Bank Limited |
37.50 |
38.00 |
37.15 |
37.86 |
0.38 |
122,000 |
| JSBL |
JS Bank Limited |
6.50 |
6.87 |
6.35 |
6.76 |
0.26 |
750,000 |
| MCB |
MCB Bank Limited |
168.07 |
172.50 |
168.04 |
170.66 |
1.59 |
2,855,995 |
| MEBL |
Meezan Bank Limited |
91.31 |
92.00 |
89.00 |
89.25 |
-2.02 |
1,243,259 |
| NBP |
National Bank Of Pakistan |
41.32 |
42.00 |
40.60 |
41.09 |
-0.13 |
9,382,500 |
| SBL |
Samba Bank Limited |
8.98 |
8.98 |
7.70 |
7.70 |
-1.00 |
136,000 |
| SILK |
Silkbank Limited |
1.01 |
1.05 |
0.97 |
1.00 |
-0.02 |
1,442,000 |
| SNBL |
Soneri Bank Limited |
9.26 |
9.45 |
9.20 |
9.31 |
-0.05 |
62,500 |
| SCBPL |
Standard Chartered Bank Limited |
35.50 |
36.00 |
35.50 |
36.00 |
-0.95 |
17,000 |
| SMBL |
Summit Bank Limited |
1.71 |
1.80 |
1.71 |
1.72 |
-0.07 |
157,500 |
| UBL |
United Bank Limited |
120.00 |
120.00 |
115.52 |
117.30 |
-1.74 |
926,750 |
| ENGINEERING |
(Number of traded companies in sector: 13) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASL |
Aisha Steel Mills Limited |
16.60 |
16.61 |
16.05 |
16.20 |
-0.35 |
4,932,000 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
22.95 |
22.96 |
22.95 |
22.96 |
1.60 |
1,500 |
| ASTL |
Amreli Steels Ltd. |
45.99 |
45.99 |
43.75 |
43.89 |
-1.89 |
4,278,000 |
| BCL |
Bolan Casting Limited |
68.00 |
71.00 |
66.00 |
71.00 |
3.82 |
4,500 |
| CSAP |
Crescent Steel & Allied Products Limited |
82.80 |
82.80 |
77.90 |
78.51 |
-2.70 |
246,000 |
| DSL |
Dost Steels Limited |
4.70 |
4.70 |
4.50 |
4.53 |
-0.17 |
620,500 |
| DKL |
Drekkar Kingsway Limited |
6.50 |
6.84 |
6.50 |
6.50 |
-1.00 |
488,000 |
| INIL |
International Industries Limited |
156.00 |
156.00 |
149.50 |
150.59 |
-5.06 |
721,500 |
| ISL |
International Steels Limited |
75.65 |
75.88 |
73.85 |
74.23 |
-1.36 |
2,137,000 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
17.40 |
17.75 |
16.50 |
16.85 |
-0.39 |
867,000 |
| KSBP |
K.S.B. Pumps Co. Limited |
390.00 |
395.00 |
367.01 |
390.03 |
1.13 |
9,300 |
| MSCL |
Metropolitan Steel Corporation Limited |
11.98 |
12.02 |
11.98 |
12.02 |
1.00 |
3,000 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
69.25 |
70.99 |
66.01 |
66.81 |
-2.64 |
1,858,000 |
| FERTILIZER |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
43.00 |
43.00 |
41.50 |
42.03 |
-1.20 |
25,000 |
| ENGRO |
Engro Corporation Limited |
319.49 |
320.49 |
315.11 |
316.42 |
-1.92 |
572,764 |
| EFERT |
Engro Fertilizers Limited |
65.90 |
65.90 |
64.50 |
64.56 |
-1.30 |
5,963,678 |
| FATIMA |
Fatima Fertilizer Company Limited |
30.00 |
30.20 |
29.51 |
30.00 |
-0.74 |
41,500 |
| FFBL |
Fauji Fertilizer Bin Qasim Limited |
23.25 |
24.26 |
22.80 |
23.54 |
0.97 |
31,335,500 |
| FFC |
Fauji Fertilizer Company Limited |
108.00 |
108.75 |
107.52 |
108.12 |
0.22 |
208,312 |
| FOOD & PERSONAL CARE PRODUCTS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASC |
Al-Shaheer Corporation Limited |
19.55 |
19.60 |
19.00 |
19.14 |
-0.27 |
1,187,000 |
| PREMA |
At-Tahur Limited |
20.50 |
20.55 |
19.92 |
20.00 |
-0.50 |
405,000 |
| CLOV |
Clover Pakistan Limited |
93.25 |
94.00 |
92.20 |
92.37 |
-1.34 |
45,500 |
| FFL |
Fauji Foods Limited |
16.16 |
16.39 |
15.85 |
15.94 |
-0.15 |
15,825,000 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
71.01 |
71.85 |
70.39 |
70.51 |
-0.99 |
85,000 |
| ISIL |
Ismail Industries Limited |
356.01 |
356.01 |
356.01 |
356.01 |
-25.84 |
100 |
| MFL |
Matco Foods Limited |
22.25 |
22.50 |
22.10 |
22.24 |
0.24 |
225,500 |
| MFFL |
Mitchells Fruit Farms Limited |
439.13 |
439.13 |
439.13 |
439.13 |
30.63 |
800 |
| MUREB |
Murree Brewery Company Limited |
570.00 |
570.00 |
550.65 |
567.00 |
-3.01 |
5,100 |
| NATF |
National Foods Limited |
222.63 |
222.63 |
220.01 |
221.69 |
-0.94 |
23,000 |
| NESTLE |
Nestle Pakistan Limited |
6,450.00 |
6,450.00 |
6,410.00 |
6,440.00 |
14.69 |
280 |
| QUICE |
Quice Food Limited |
5.01 |
5.11 |
4.98 |
4.99 |
-0.01 |
452,500 |
| SHEZ |
Shezan International Limited |
330.00 |
335.00 |
315.16 |
334.15 |
-4.60 |
3,900 |
| SCL |
Shield Corporation Limited |
270.00 |
270.00 |
270.00 |
270.00 |
3.84 |
100 |
| TOMCL |
The Organic Meat Company Limited |
28.16 |
28.89 |
27.52 |
27.69 |
-0.62 |
936,500 |
| TREET |
Treet Corporation Limited |
29.00 |
29.84 |
28.50 |
29.28 |
0.56 |
5,864,000 |
| UPFL |
Unilever Pakistan Foods Limited |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
100.00 |
20 |
| ZIL |
ZIL Limited |
126.00 |
128.26 |
113.00 |
117.85 |
-1.47 |
61,200 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 120) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| PIBTL-NOV |
|
13.45 |
13.74 |
13.03 |
13.44 |
0.16 |
12,949,000 |
| DOL-OCT |
|
35.20 |
35.69 |
33.61 |
33.93 |
-1.35 |
113,000 |
| UNITY-NOV |
|
22.00 |
23.40 |
21.81 |
22.94 |
1.08 |
26,613,000 |
| EPCL-OCT |
|
44.51 |
44.75 |
43.20 |
43.74 |
-0.61 |
529,500 |
| ISL-OCT |
|
75.80 |
75.87 |
74.11 |
74.35 |
-1.47 |
639,500 |
| MUGHAL-OCT |
|
69.00 |
70.78 |
66.00 |
66.56 |
-3.08 |
271,000 |
| PIOC-OCT |
|
103.55 |
105.10 |
100.23 |
101.25 |
-2.35 |
789,500 |
| ATRL-OCT |
|
155.00 |
157.00 |
149.74 |
150.54 |
-5.73 |
627,500 |
| CHCC-NOV |
|
145.00 |
147.00 |
141.00 |
141.80 |
-4.47 |
249,500 |
| DGKC-OCT |
|
115.06 |
115.95 |
113.10 |
113.53 |
-2.53 |
2,000,500 |
| LUCK-OCT |
|
703.00 |
711.80 |
693.01 |
695.19 |
-6.56 |
232,500 |
| NBP-NOV |
|
41.50 |
42.50 |
41.04 |
41.25 |
-0.19 |
386,500 |
| NRL-OCT |
|
185.55 |
188.00 |
179.00 |
179.94 |
-7.35 |
250,000 |
| AICL-NOV |
|
40.50 |
40.50 |
40.44 |
40.49 |
40.49 |
5,500 |
| BAFL-OCT |
|
33.65 |
33.65 |
33.40 |
33.45 |
-0.20 |
41,000 |
| ASTL-OCT |
|
45.74 |
45.74 |
43.70 |
43.89 |
-1.98 |
909,000 |
| PSMC-OCT |
|
208.00 |
213.50 |
206.00 |
207.25 |
-2.08 |
87,000 |
| DOL-NOV |
|
35.85 |
35.85 |
34.30 |
34.42 |
-1.08 |
102,500 |
| SYS-OCT |
|
310.00 |
310.00 |
301.00 |
302.50 |
-5.50 |
3,500 |
| GHNI-OCT |
|
287.00 |
287.00 |
275.00 |
276.67 |
-11.79 |
477,500 |
| HUBC-OCT |
|
78.90 |
80.35 |
77.51 |
80.15 |
1.40 |
474,000 |
| MCB-OCT |
|
170.00 |
172.50 |
169.90 |
171.00 |
1.92 |
7,500 |
| POWER-OCT |
|
10.35 |
10.65 |
10.05 |
10.29 |
-0.05 |
5,296,000 |
| EPCL-NOV |
|
44.56 |
45.00 |
44.00 |
44.24 |
-0.53 |
447,500 |
| HBL-OCT |
|
138.00 |
138.00 |
130.51 |
134.97 |
-3.91 |
264,000 |
| ISL-NOV |
|
77.00 |
77.00 |
74.51 |
75.63 |
-0.59 |
758,000 |
| MUGHAL-NOV |
|
71.49 |
71.50 |
66.65 |
67.37 |
-2.60 |
226,500 |
| PIOC-NOV |
|
103.60 |
106.00 |
101.00 |
102.10 |
-2.49 |
772,500 |
| ATRL-NOV |
|
156.25 |
158.25 |
151.00 |
151.93 |
-5.63 |
667,500 |
| FEROZ-OCTB |
|
346.00 |
346.00 |
341.20 |
344.14 |
-3.39 |
11,000 |
| KEL-OCT |
|
3.86 |
3.91 |
3.85 |
3.86 |
-0.06 |
715,000 |
| PAEL-OCT |
|
37.00 |
37.18 |
34.31 |
34.71 |
-2.33 |
7,300,500 |
| SEARL-OCTB |
|
272.90 |
276.80 |
270.60 |
274.94 |
5.15 |
239,500 |
| DGKC-NOV |
|
116.00 |
116.55 |
114.05 |
114.51 |
-2.62 |
2,505,500 |
| SSGC-OCT |
|
16.20 |
16.70 |
15.58 |
16.45 |
0.46 |
1,021,500 |
| GATM-OCT |
|
38.00 |
38.00 |
37.50 |
37.50 |
-0.97 |
19,500 |
| LUCK-NOV |
|
707.22 |
716.00 |
700.00 |
700.62 |
-6.60 |
219,500 |
| NRL-NOV |
|
187.00 |
188.00 |
180.02 |
181.38 |
-6.89 |
237,000 |
| BAFL-NOV |
|
32.00 |
32.50 |
32.00 |
32.00 |
-1.50 |
51,000 |
| ASTL-NOV |
|
45.50 |
46.30 |
44.10 |
44.26 |
-1.99 |
1,182,000 |
| PSMC-NOV |
|
210.00 |
215.00 |
208.00 |
209.08 |
-1.16 |
66,000 |
| SYS-NOV |
|
316.00 |
316.00 |
308.00 |
309.10 |
1.91 |
3,000 |
| GHNI-NOV |
|
287.85 |
288.20 |
277.05 |
278.93 |
-11.66 |
495,000 |
| HUBC-NOV |
|
78.90 |
81.00 |
78.90 |
80.97 |
1.75 |
645,500 |
| MCB-NOV |
|
165.01 |
174.50 |
165.01 |
174.00 |
4.00 |
17,500 |
| POWER-NOV |
|
10.50 |
10.75 |
10.10 |
10.35 |
-0.10 |
7,024,500 |
| TRG-OCT |
|
51.80 |
51.88 |
49.01 |
49.39 |
-2.60 |
10,412,500 |
| HBL-NOV |
|
139.00 |
139.25 |
132.40 |
135.70 |
-3.55 |
266,500 |
| NETSOL-OCT |
|
71.02 |
71.99 |
66.25 |
69.70 |
-0.68 |
937,000 |
| TGL-OCT |
|
92.00 |
92.50 |
90.50 |
90.75 |
-0.82 |
5,500 |
| FEROZ-NOV |
|
346.00 |
348.95 |
344.00 |
344.33 |
-6.09 |
6,000 |
| KEL-NOV |
|
3.90 |
3.93 |
3.88 |
3.90 |
-0.05 |
631,500 |
| MEBL-OCT |
|
91.00 |
91.02 |
89.51 |
90.17 |
-1.24 |
24,000 |
| PAEL-NOV |
|
37.25 |
37.45 |
34.80 |
35.00 |
-2.38 |
7,137,000 |
| SEARL-NOV |
|
273.90 |
277.45 |
272.10 |
276.49 |
4.63 |
247,500 |
| SSGC-NOV |
|
16.15 |
16.90 |
16.15 |
16.49 |
0.37 |
1,198,500 |
| GATM-NOV |
|
39.40 |
39.40 |
37.75 |
37.86 |
-0.54 |
89,500 |
| KOHC-OCT |
|
222.99 |
226.00 |
216.00 |
218.96 |
-3.42 |
43,000 |
| MLCF-OCT |
|
43.95 |
43.95 |
42.45 |
42.62 |
-1.31 |
5,654,000 |
| NCL-NOV |
|
37.35 |
37.40 |
37.30 |
37.39 |
-0.61 |
10,500 |
| OGDC-OCTB |
|
98.10 |
98.16 |
97.00 |
97.00 |
-1.58 |
133,500 |
| AKBL-OCT |
|
19.80 |
19.90 |
19.40 |
19.40 |
-0.55 |
49,000 |
| SNGP-OCT |
|
58.70 |
61.10 |
58.70 |
59.33 |
0.89 |
819,000 |
| ENGRO-OCT |
|
319.90 |
320.00 |
316.00 |
316.83 |
-1.84 |
41,000 |
| TRG-NOV |
|
52.22 |
52.30 |
49.36 |
49.91 |
-2.54 |
9,376,500 |
| NETSOL-NOV |
|
72.00 |
72.60 |
67.50 |
69.90 |
-0.48 |
1,226,500 |
| CEPB-OCT |
|
118.00 |
119.50 |
110.29 |
112.00 |
-1.07 |
57,000 |
| TGL-NOV |
|
92.70 |
92.70 |
92.70 |
92.70 |
1.27 |
2,500 |
| MEBL-NOV |
|
89.12 |
90.00 |
87.00 |
87.15 |
-1.97 |
14,000 |
| PPL-OCT |
|
87.24 |
87.24 |
85.50 |
85.98 |
-1.05 |
609,000 |
| AVN-OCT |
|
73.20 |
73.30 |
67.20 |
68.37 |
-4.27 |
2,065,000 |
| GTYR-OCT |
|
68.70 |
71.10 |
67.80 |
69.00 |
0.18 |
302,000 |
| KOHC-NOV |
|
227.49 |
227.49 |
218.00 |
220.39 |
-3.13 |
77,500 |
| MLCF-NOV |
|
44.00 |
44.29 |
42.80 |
43.00 |
-1.31 |
5,964,500 |
| PRL-OCT |
|
19.56 |
20.20 |
19.13 |
19.29 |
-0.78 |
4,231,000 |
| FCCL-OCT |
|
22.69 |
22.80 |
21.30 |
21.54 |
-0.90 |
1,537,000 |
| OGDC-NOV |
|
99.01 |
99.20 |
97.70 |
97.81 |
-1.63 |
294,000 |
| AKBL-NOV |
|
20.80 |
20.80 |
20.80 |
20.80 |
0.05 |
1,000 |
| SNGP-NOV |
|
59.50 |
61.50 |
59.50 |
59.92 |
0.97 |
752,500 |
| ENGRO-NOV |
|
322.00 |
322.00 |
318.49 |
318.49 |
-1.09 |
18,500 |
| HASCOL-OCT |
|
16.15 |
16.15 |
15.65 |
15.71 |
-0.42 |
7,148,500 |
| INIL-OCT |
|
155.00 |
155.00 |
150.00 |
150.41 |
-5.13 |
139,000 |
| PSO-OCT |
|
213.05 |
217.50 |
206.00 |
206.43 |
-6.91 |
978,000 |
| CEPB-NOV |
|
123.30 |
123.30 |
109.00 |
112.94 |
-1.80 |
192,000 |
| GHNL-OCT |
|
98.00 |
98.14 |
94.00 |
94.21 |
-3.07 |
127,500 |
| KAPCO-OCT |
|
28.31 |
28.99 |
28.00 |
28.31 |
-0.35 |
757,000 |
| PPL-NOV |
|
87.65 |
87.65 |
86.55 |
86.77 |
-1.02 |
591,500 |
| LOTCHEM-OCT |
|
12.25 |
12.29 |
12.00 |
12.09 |
-0.23 |
460,500 |
| MZNP-ETF |
|
10.75 |
10.80 |
10.55 |
10.61 |
-0.11 |
27,000 |
| NML-OCT |
|
97.95 |
98.70 |
95.50 |
95.80 |
-1.95 |
223,500 |
| AVN-NOV |
|
73.80 |
74.48 |
67.90 |
68.84 |
-3.65 |
2,205,500 |
| EFERT-OCT |
|
65.50 |
65.52 |
64.11 |
64.33 |
-1.68 |
265,500 |
| FFBL-OCT |
|
23.05 |
24.29 |
23.00 |
23.51 |
0.91 |
5,973,000 |
| GTYR-NOV |
|
69.00 |
72.00 |
68.50 |
69.68 |
-0.14 |
420,000 |
| PRL-NOV |
|
20.50 |
20.50 |
19.35 |
19.46 |
-0.78 |
3,317,500 |
| BOP-OCT |
|
9.45 |
9.45 |
9.20 |
9.23 |
-0.17 |
999,000 |
| FCCL-NOV |
|
22.80 |
22.95 |
21.50 |
21.73 |
-0.71 |
2,269,000 |
| UBL-OCT |
|
118.00 |
118.00 |
116.00 |
117.15 |
-2.46 |
59,000 |
| NBPG-ETF |
|
10.42 |
10.42 |
10.42 |
10.42 |
0.13 |
2,000 |
| POL-OCT |
|
353.50 |
354.00 |
349.00 |
349.00 |
-5.00 |
10,000 |
| BAHL-OCT |
|
71.00 |
71.00 |
69.00 |
69.00 |
-1.76 |
3,500 |
| TREET-OCT |
|
28.50 |
29.90 |
28.50 |
29.33 |
0.59 |
493,000 |
| HASCOL-NOV |
|
16.34 |
16.34 |
15.80 |
15.84 |
-0.43 |
8,409,500 |
| INIL-NOV |
|
156.05 |
156.05 |
151.50 |
152.44 |
-4.05 |
135,000 |
| PIBTL-OCT |
|
13.20 |
13.60 |
12.90 |
13.32 |
0.15 |
12,046,500 |
| PSO-NOV |
|
216.50 |
218.90 |
207.55 |
208.03 |
-6.92 |
825,500 |
| UNITY-OCT |
|
21.80 |
23.19 |
21.71 |
22.76 |
1.04 |
34,194,500 |
| GHNL-NOV |
|
101.97 |
101.97 |
94.80 |
95.23 |
-3.46 |
66,500 |
| KAPCO-NOV |
|
28.75 |
29.25 |
28.40 |
28.60 |
-0.27 |
643,000 |
| LOTCHEM-NOV |
|
12.30 |
12.39 |
12.10 |
12.22 |
-0.20 |
303,000 |
| NML-NOV |
|
98.75 |
99.50 |
96.50 |
96.87 |
-1.70 |
194,000 |
| CHCC-OCT |
|
144.50 |
146.00 |
140.00 |
140.87 |
-5.09 |
205,500 |
| EFERT-NOV |
|
64.99 |
64.99 |
60.10 |
60.21 |
-1.29 |
590,500 |
| FFBL-NOV |
|
21.40 |
22.05 |
21.00 |
21.53 |
1.01 |
5,490,500 |
| BOP-NOV |
|
9.50 |
9.55 |
9.35 |
9.37 |
-0.12 |
829,000 |
| UBL-NOV |
|
119.73 |
119.73 |
117.00 |
118.30 |
-2.57 |
29,500 |
| NBP-OCT |
|
41.49 |
41.98 |
40.70 |
40.95 |
-0.24 |
247,000 |
| AICL-OCT |
|
40.10 |
43.00 |
40.10 |
41.75 |
1.25 |
12,500 |
| POL-NOV |
|
355.00 |
355.00 |
352.00 |
353.20 |
-1.80 |
21,000 |
| TREET-NOV |
|
29.00 |
30.20 |
28.85 |
29.41 |
0.49 |
836,000 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
7.29 |
7.29 |
7.01 |
7.04 |
-0.11 |
266,500 |
| FRCL |
Frontier Ceramics Limited |
14.50 |
14.50 |
14.30 |
14.30 |
-0.40 |
8,000 |
| GHGL |
Ghani Glass Limited |
54.66 |
55.40 |
54.02 |
54.44 |
-0.22 |
76,500 |
| GGGL |
Ghani Global Glass Limited |
16.64 |
16.68 |
15.40 |
15.41 |
-1.23 |
4,531,000 |
| GVGL |
Ghani Value Glass Limited |
43.00 |
43.85 |
42.70 |
43.00 |
0.05 |
7,500 |
| STCL |
Shabbir Tiles and Ceramics Limited |
13.30 |
14.29 |
13.25 |
14.29 |
1.00 |
4,591,000 |
| TGL |
Tariq Glass Industries Limited |
92.00 |
93.50 |
90.11 |
91.83 |
0.45 |
252,500 |
| INSURANCE |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
40.60 |
40.93 |
40.12 |
40.81 |
-0.16 |
99,500 |
| AGIC |
Askari General Inusrance Company Limited |
23.00 |
23.00 |
22.41 |
22.50 |
-0.50 |
2,000 |
| ALACR4 |
Askari Life (R) |
0.07 |
0.07 |
0.02 |
0.02 |
-0.03 |
1,312,000 |
| ALAC |
Askari Life Assurance Company Limited |
7.59 |
7.79 |
7.59 |
7.77 |
0.07 |
5,000 |
| ATIL |
Atlas Insurance Limited |
57.25 |
57.25 |
57.25 |
57.25 |
-0.45 |
1,000 |
| CSIL |
Crescent Star Insurance Company Limited |
3.06 |
3.10 |
3.00 |
3.05 |
0.05 |
544,000 |
| CYAN |
Cyan Limited |
33.20 |
33.20 |
32.16 |
32.31 |
-0.80 |
17,500 |
| EFUG |
EFU General Insurance Limited |
117.99 |
124.99 |
117.99 |
123.50 |
-2.50 |
1,600 |
| EFUL |
EFU Life Assurance Limited |
195.10 |
195.10 |
195.00 |
195.00 |
-5.00 |
4,400 |
| IGIHL |
IGI Holdings Limited |
210.00 |
215.50 |
207.00 |
209.80 |
1.62 |
31,800 |
| IGIL |
IGI Life Insurance Company Limited |
59.89 |
62.00 |
59.50 |
59.52 |
-0.48 |
43,000 |
| JGICL |
Jubilee General Insurance Company Limited |
47.00 |
47.00 |
45.31 |
45.41 |
-2.22 |
3,000 |
| JLICL |
Jubilee Life Insurance Company Limited |
469.00 |
474.00 |
455.01 |
460.21 |
-2.26 |
78,500 |
| PAKRI |
Pakistan Reinsurance Company Limited |
28.00 |
28.10 |
27.51 |
27.68 |
-0.32 |
100,500 |
| PIL |
PICIC Insurance Limited |
1.25 |
1.40 |
1.20 |
1.38 |
0.15 |
64,000 |
| RICL |
Reliance Insurance Company Limited |
7.49 |
7.49 |
7.49 |
7.49 |
0.09 |
500 |
| SHNI |
Shaheen Insurance Company Limited |
4.50 |
4.50 |
4.30 |
4.30 |
-0.16 |
2,000 |
| TPLI |
TPL Insurance Limited |
28.75 |
28.75 |
28.75 |
28.75 |
1.83 |
500 |
| UNIC |
United Insurance Company of Pakistan Limited |
7.01 |
7.70 |
6.80 |
6.91 |
-0.53 |
55,000 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
13.00 |
13.00 |
12.65 |
12.72 |
-0.40 |
48,500 |
| AMBL |
Apna Microfinance Bank Limited |
25.39 |
25.39 |
22.20 |
22.98 |
-1.01 |
20,500 |
| AHL |
Arif Habib Limited |
56.90 |
57.60 |
55.00 |
55.29 |
-1.80 |
140,000 |
| DEL |
Dawood Equities Limited |
6.22 |
6.36 |
6.00 |
6.00 |
-0.22 |
29,000 |
| DAWH |
Dawood Hercules Corporation Limited |
131.00 |
134.49 |
127.03 |
129.60 |
-1.02 |
640,558 |
| EFGH |
EFG Hermes Pakistan Limited |
24.63 |
24.63 |
24.63 |
24.63 |
-0.12 |
500 |
| ESBL |
Escorts Investment Bank Limited |
11.45 |
11.50 |
11.01 |
11.10 |
-0.41 |
162,000 |
| FCSC |
First Capital Securites Corporation Limited |
1.50 |
1.50 |
1.32 |
1.35 |
-0.10 |
432,500 |
| FDIBL |
First Dawood Investment Bank Limited |
2.20 |
2.35 |
2.10 |
2.20 |
-0.03 |
336,000 |
| FNEL |
First National Equities Limited |
18.90 |
19.40 |
17.33 |
17.53 |
-1.10 |
3,326,000 |
| ICIBL |
Invest Capital Investment Bank Limited |
1.15 |
1.15 |
1.08 |
1.11 |
0.00 |
5,000 |
| JSCL |
Jahangir Siddiqui Company Limited |
27.60 |
27.70 |
26.00 |
26.28 |
-1.25 |
1,514,000 |
| JSIL |
JS Investments Limited |
22.74 |
22.74 |
22.74 |
22.74 |
1.44 |
500 |
| MCBAH |
MCB-ARIF Habib Savings & Investments Ltd |
28.00 |
28.00 |
28.00 |
28.00 |
-0.10 |
1,000 |
| PSX |
Pakistan Stock Exchange Limited |
15.00 |
15.00 |
14.75 |
14.76 |
-0.24 |
326,000 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
0.93 |
0.98 |
0.93 |
0.95 |
-0.02 |
214,500 |
| SIBL |
Security Investment Bank Limited |
7.30 |
7.30 |
7.30 |
7.30 |
-0.70 |
500 |
| TSBL |
Trust Securities and Brokerage Limited |
12.88 |
12.90 |
12.87 |
12.90 |
1.00 |
24,500 |
| LEASING COMPANIES |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CPAL |
Capital Assets Leasing Corporation Limited |
5.50 |
5.50 |
5.50 |
5.50 |
0.00 |
2,500 |
| GRYL |
Grays Leasing Limited |
5.71 |
6.20 |
5.70 |
6.10 |
-0.05 |
5,500 |
| OLPL |
Orix Leasing Pakistan Limited |
25.50 |
26.20 |
25.50 |
25.81 |
0.16 |
49,000 |
| SPLC |
Saudi Pak Leasing Company Limited |
1.57 |
1.57 |
1.35 |
1.48 |
0.04 |
19,000 |
| SLL |
SME Leasing Limited |
2.99 |
3.60 |
2.99 |
3.14 |
0.17 |
20,500 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,685.00 |
1,685.00 |
1,675.00 |
1,676.00 |
-23.50 |
420 |
| LEUL |
Leather Up Industries Limited |
15.40 |
15.40 |
15.40 |
15.40 |
0.29 |
1,000 |
| SRVI |
Service Industries Limited |
760.00 |
770.01 |
750.10 |
757.00 |
1.43 |
20,300 |
| MISCELLANEOUS |
(Number of traded companies in sector: 12) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ECOP |
Ecopack Limited |
26.99 |
27.35 |
24.65 |
24.91 |
-1.72 |
572,500 |
| GOC |
GOC (Pak) Limited. |
47.99 |
47.99 |
47.99 |
47.99 |
0.00 |
500 |
| MACFL |
Macpac Films Limited |
20.00 |
21.00 |
19.90 |
20.07 |
-0.14 |
2,333,500 |
| OML |
Olympia Mills Limited |
10.00 |
10.00 |
10.00 |
10.00 |
0.50 |
23,500 |
| PACE |
Pace (Pakistan) Limited |
3.48 |
3.48 |
3.34 |
3.35 |
-0.02 |
598,000 |
| SHFA |
Shifa International Hospitals Limited |
230.11 |
239.00 |
224.00 |
227.60 |
-8.84 |
36,500 |
| STPL |
Siddiqsons Tin Plate Limited |
13.27 |
13.30 |
12.85 |
12.98 |
-0.18 |
1,277,500 |
| SPEL |
Synthetic Products Enterprises Limited |
46.30 |
48.95 |
46.30 |
47.08 |
0.51 |
289,000 |
| TPLP |
TPL Properties Limited |
9.15 |
9.34 |
9.01 |
9.30 |
-0.06 |
106,000 |
| TRIPF |
Tri-Pack Films Limited |
163.00 |
171.40 |
162.50 |
166.07 |
3.05 |
168,000 |
| UBDL |
United Brands Limited |
30.99 |
31.50 |
29.00 |
30.00 |
0.00 |
9,500 |
| UDPL |
United Distributors Pakistan Limited |
42.25 |
44.88 |
42.25 |
44.88 |
0.88 |
1,000 |
| MODARABAS |
(Number of traded companies in sector: 14) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| FECM |
First Elite Capital Modaraba |
3.50 |
3.89 |
3.45 |
3.45 |
-0.20 |
4,500 |
| FEM |
First Equity Modarba |
3.39 |
3.49 |
3.39 |
3.44 |
0.24 |
1,000 |
| FHAM |
First Habib Modarba Limited |
10.00 |
10.09 |
10.00 |
10.00 |
-0.10 |
47,500 |
| FNBM |
First National Bank Modarba |
1.10 |
1.10 |
1.10 |
1.10 |
0.10 |
500 |
| PAKMI |
First Pakistan Modarba |
1.79 |
1.79 |
1.70 |
1.72 |
-0.23 |
2,500 |
| PMI |
First Prudential Modarba |
1.25 |
1.25 |
1.25 |
1.25 |
0.10 |
500 |
| FTSM |
First Tri-Star Modarba |
8.16 |
10.16 |
8.16 |
9.85 |
0.69 |
7,500 |
| FUDLM |
First UDL Modarba |
7.76 |
7.76 |
7.00 |
7.36 |
-0.59 |
24,000 |
| MODAM |
Modaraba Al - Mali |
4.05 |
4.20 |
3.95 |
4.16 |
0.06 |
16,000 |
| ORM |
Orient Rental Mod |
7.00 |
7.00 |
7.00 |
7.00 |
-0.01 |
500 |
| ORIXM |
Orix Modaraba |
18.30 |
18.50 |
18.30 |
18.40 |
0.38 |
28,500 |
| SINDM |
Sindh Modaraba |
8.67 |
8.99 |
8.67 |
8.97 |
0.30 |
21,000 |
| TRSM |
Trust Modarba |
2.51 |
2.80 |
2.51 |
2.54 |
-0.83 |
3,000 |
| UCAPM |
UNICAP Modarba |
0.99 |
0.99 |
0.82 |
0.85 |
-0.07 |
7,500 |
| 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 |
1,300.05 |
1,309.44 |
1,271.50 |
1,291.33 |
-11.45 |
27,220 |
| OGDC |
Oil and Gas Development Company Limited |
98.39 |
98.39 |
96.75 |
96.91 |
-1.51 |
1,077,829 |
| POL |
Pakistan Oilfields Limited |
354.50 |
355.80 |
348.00 |
348.58 |
-5.90 |
255,485 |
| PPL |
Pakistan Petroleum Limited |
87.01 |
87.10 |
85.96 |
86.06 |
-1.09 |
883,272 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
344.00 |
345.00 |
335.00 |
338.07 |
-2.90 |
38,100 |
| BPL |
Burshane LPG (Pakistan) Limited |
31.99 |
32.50 |
31.35 |
31.62 |
-0.08 |
53,500 |
| HASCOL |
Hascol Petroleum Limited |
16.15 |
16.19 |
15.64 |
15.68 |
-0.42 |
12,844,069 |
| HTL |
Hi-Tech Lubricants Limited |
43.26 |
43.84 |
41.90 |
42.05 |
-1.44 |
221,000 |
| PSO |
Pakistan State Oil Company Limited |
213.50 |
218.00 |
205.85 |
206.09 |
-6.96 |
5,503,300 |
| SHEL |
Shell Pakistan Limited |
261.50 |
270.00 |
260.12 |
265.67 |
6.02 |
631,800 |
| SNGP |
Sui Northern Gas Pipelines Limited |
58.70 |
61.34 |
58.56 |
59.38 |
1.04 |
3,273,530 |
| SSGC |
Sui Southern Gas Company Limited |
16.01 |
16.76 |
16.00 |
16.28 |
0.31 |
2,939,000 |
| 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 |
119.00 |
119.00 |
110.25 |
111.30 |
-2.16 |
1,197,000 |
| CPPL |
Cherat Packaging Limited. |
208.11 |
213.40 |
204.00 |
210.29 |
1.05 |
73,300 |
| MERIT |
Merit Packaging Limited |
15.20 |
15.90 |
15.10 |
15.59 |
0.28 |
229,500 |
| PKGS |
Packages Limited |
491.25 |
496.99 |
487.00 |
488.43 |
-9.46 |
10,900 |
| PPP |
Pakistan Paper Prouducts Limited |
99.00 |
101.45 |
98.00 |
99.09 |
-0.94 |
15,000 |
| RPL |
Roshan Packages Limited |
36.69 |
37.12 |
35.87 |
35.99 |
-0.18 |
254,500 |
| SEPL |
Security Paper Limited |
192.25 |
192.50 |
189.95 |
190.00 |
-1.21 |
15,000 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
713.50 |
720.00 |
690.00 |
709.56 |
-3.50 |
23,700 |
| AGP |
AGP Limited |
110.05 |
111.60 |
108.50 |
108.78 |
-3.12 |
64,000 |
| FEROZ |
Ferozsons Laboratories Limited |
348.00 |
349.00 |
340.50 |
344.32 |
-3.62 |
168,000 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
172.10 |
174.25 |
172.00 |
172.30 |
-1.20 |
25,700 |
| GSKCH |
GlaxoSmithKline Consumer Healthcare Pakistan Limited |
298.00 |
298.00 |
280.00 |
280.73 |
-6.13 |
8,200 |
| HINOON |
Highnoon Laboratories Limited |
615.00 |
629.00 |
614.00 |
615.39 |
-9.38 |
18,450 |
| IBLHL |
IBL HealthCare Limited |
91.25 |
92.00 |
89.50 |
89.79 |
-1.89 |
123,500 |
| MACTER |
Macter International Limited |
125.10 |
125.20 |
125.00 |
125.20 |
-8.93 |
2,000 |
| SAPL |
Sanofi-Aventis Pakistan Limited |
785.00 |
790.00 |
785.00 |
790.00 |
10.00 |
300 |
| SEARL |
The Searle Company Limited |
272.00 |
276.40 |
270.05 |
274.50 |
5.07 |
1,372,350 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 14) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
25.75 |
25.95 |
25.15 |
25.15 |
0.15 |
3,500 |
| AEL |
Arshad Energy Limited |
16.11 |
16.40 |
16.11 |
16.40 |
0.29 |
2,500 |
| EPQL |
Engro Powergen Qadirpur Limited |
21.34 |
21.34 |
20.25 |
20.61 |
-0.14 |
60,000 |
| HUBC |
Hub Power Company Limited |
78.60 |
80.50 |
77.75 |
79.99 |
1.29 |
3,721,601 |
| KEL |
K-Electric Limited |
3.93 |
3.95 |
3.84 |
3.85 |
-0.07 |
4,344,500 |
| KOHE |
Kohinoor Energy Limited |
31.80 |
31.80 |
31.15 |
31.15 |
-2.25 |
3,500 |
| KOHP |
Kohinoor Power Company Limited |
2.84 |
3.00 |
2.60 |
2.60 |
-0.04 |
174,500 |
| KAPCO |
Kot Addu Power Company Limited |
28.72 |
28.99 |
28.19 |
28.28 |
-0.40 |
4,079,000 |
| LPL |
Lalpir Power Limited |
13.78 |
13.80 |
13.50 |
13.64 |
0.02 |
3,243,000 |
| NCPL |
Nishat Chunian Power Limited |
14.10 |
14.25 |
14.00 |
14.05 |
-0.15 |
170,000 |
| NPL |
Nishat Power Limited |
23.01 |
23.05 |
23.00 |
23.05 |
-0.15 |
1,500 |
| PKGP |
PAKGEN Power Limited |
19.50 |
19.99 |
19.38 |
19.99 |
1.39 |
642,000 |
| SPWL |
Saif Power Limited |
15.96 |
16.15 |
15.70 |
15.76 |
-0.19 |
191,000 |
| TSPL |
Tri-Star Power Limited |
4.19 |
4.19 |
3.60 |
3.66 |
-0.12 |
39,500 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
10.99 |
11.00 |
10.94 |
10.95 |
-0.04 |
224,500 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
156.45 |
156.99 |
149.10 |
150.38 |
-5.83 |
1,159,500 |
| BYCO |
Byco Petroleum Pakistan Limited |
10.12 |
10.12 |
9.85 |
9.92 |
-0.20 |
2,332,500 |
| NRL |
National Refinery Limited |
185.00 |
188.40 |
178.00 |
179.78 |
-7.08 |
459,400 |
| PRL |
Pakistan Refinery Limited |
20.25 |
20.25 |
19.16 |
19.30 |
-0.74 |
14,677,000 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
2.86 |
3.10 |
2.86 |
2.95 |
0.06 |
52,000 |
| ADAMS |
Adam Sugar Mills Limited |
21.65 |
22.00 |
21.65 |
22.00 |
-0.59 |
22,000 |
| AABS |
Al-Abbas Sugar Mills Limited |
340.00 |
349.99 |
340.00 |
349.99 |
-1.01 |
1,100 |
| ALNRS |
Al-Noor Sugar Mills Limited |
46.00 |
48.00 |
46.00 |
47.50 |
2.50 |
26,500 |
| CHAS |
Chashma Sugar Mills Limited. |
97.00 |
99.00 |
97.00 |
97.01 |
1.34 |
5,000 |
| DWSM |
Dewan Sugar Mills Limited |
3.05 |
3.20 |
3.00 |
3.00 |
-0.15 |
21,000 |
| HRPL |
Habib Rice Product Limited. |
33.00 |
33.15 |
32.75 |
32.75 |
-0.20 |
25,500 |
| HABSM |
Habib Sugar Mills Limited |
36.99 |
37.25 |
36.99 |
37.00 |
0.59 |
29,000 |
| HSM |
Husein Sugar Mills Limited |
18.90 |
18.90 |
18.01 |
18.13 |
-0.58 |
8,000 |
| IMSL |
Imperial Sugar Limited |
14.21 |
14.21 |
14.21 |
14.21 |
-0.04 |
500 |
| JSML |
Jauharabad Sugar Mills Limited |
26.42 |
27.39 |
25.70 |
25.94 |
-0.48 |
85,500 |
| MRNS |
Mehran Sugar Mills Limited |
69.00 |
69.50 |
69.00 |
69.11 |
0.36 |
1,500 |
| SKRS |
Sakrand Sugar Mills Limited |
9.18 |
9.30 |
9.11 |
9.19 |
-0.16 |
39,000 |
| SANSM |
Sanghar Sugar Mills Limited |
14.61 |
15.00 |
14.60 |
14.70 |
-1.03 |
6,000 |
| SHSML |
Shahmurad Sugar Mills Limited |
103.50 |
103.50 |
103.00 |
103.00 |
-0.99 |
2,000 |
| SHJS |
Shahtaj Sugar Mills Limited |
77.89 |
78.00 |
74.00 |
74.00 |
0.00 |
1,400 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
650.20 |
650.20 |
650.10 |
650.10 |
-45.90 |
300 |
| PSYL |
Pakistan Synthetics Limited |
17.81 |
18.10 |
17.41 |
17.50 |
0.03 |
7,000 |
| RUPL |
Rupali Polyester Limited |
18.59 |
19.98 |
18.59 |
19.98 |
1.39 |
32,500 |
| TRPOL |
Tri-Star Polyester Limited |
8.80 |
8.80 |
8.50 |
8.61 |
-0.19 |
307,500 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AVN |
Avanceon Limited |
73.00 |
73.39 |
67.36 |
68.28 |
-4.28 |
9,961,000 |
| HUMNL |
Hum Network Limited |
7.72 |
8.35 |
7.50 |
8.01 |
0.27 |
3,871,000 |
| MDTL |
Media Times Limited |
1.45 |
1.45 |
1.38 |
1.40 |
0.00 |
22,000 |
| NETSOL |
NetSol Technologies Limited |
71.50 |
72.20 |
67.45 |
70.21 |
0.25 |
4,663,000 |
| PTC |
Pakistan Telecommunication Company Limited |
9.79 |
9.80 |
9.60 |
9.65 |
-0.17 |
897,500 |
| SYS |
Systems Limited |
304.27 |
315.00 |
304.25 |
309.06 |
2.97 |
143,600 |
| TELE |
Telecard Limited |
1.70 |
1.78 |
1.61 |
1.71 |
0.02 |
348,500 |
| TPL |
TPL Corp Limited |
6.95 |
7.15 |
6.60 |
6.77 |
-0.02 |
7,612,000 |
| TPLT |
TPL Trakker Limited |
9.72 |
10.01 |
9.72 |
9.85 |
-0.09 |
429,000 |
| TRG |
TRG Pakistan Limited |
51.51 |
51.85 |
49.00 |
49.29 |
-2.67 |
12,114,000 |
| WTL |
WorldCall Telecom Limited |
1.12 |
1.14 |
1.08 |
1.08 |
-0.04 |
3,927,500 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 21) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ADMM |
Artistic Denim Mills Limited |
87.50 |
95.75 |
87.50 |
91.53 |
2.05 |
56,500 |
| ANL |
Azgard Nine Limited |
22.06 |
22.69 |
22.00 |
22.32 |
-0.02 |
1,666,500 |
| CRTM |
Crescent Textile Mills Limited |
19.50 |
19.50 |
19.25 |
19.35 |
-0.26 |
123,500 |
| DLL |
Dawood Lawrancepur Limited |
190.98 |
195.00 |
190.00 |
192.07 |
-0.83 |
31,500 |
| FASM |
Faisal Spinning Mills Limited |
300.00 |
300.00 |
300.00 |
300.00 |
-8.99 |
100 |
| FML |
Feroze 1888 Mills Limited |
105.00 |
105.00 |
105.00 |
105.00 |
-2.00 |
2,500 |
| GFIL |
Ghazi Fabrics International Limited |
4.21 |
4.69 |
4.21 |
4.69 |
-0.18 |
1,500 |
| GATM |
Gul Ahmed Textile Mills Limited |
38.80 |
38.99 |
37.02 |
37.26 |
-0.92 |
1,441,000 |
| ILP |
Interloop Limited |
63.06 |
63.10 |
61.80 |
61.98 |
-1.08 |
515,000 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
4.50 |
4.50 |
4.50 |
4.50 |
-0.05 |
1,000 |
| KOIL |
Kohinoor Industries Limited |
8.80 |
8.85 |
8.72 |
8.73 |
-0.24 |
149,500 |
| KML |
Kohinoor Mills Limited |
33.01 |
35.95 |
33.00 |
35.75 |
1.04 |
41,000 |
| KTML |
Kohinoor Textile Mills Limited |
61.01 |
62.00 |
60.51 |
60.51 |
-1.32 |
178,000 |
| MSOT |
Masood Textile Mills Limited |
68.99 |
68.99 |
61.40 |
61.53 |
-4.84 |
13,000 |
| MTIL |
Mian Textile Industries Limited |
10.51 |
11.25 |
10.00 |
10.00 |
-1.00 |
155,500 |
| NCL |
Nishat Chunian Limited |
37.50 |
37.60 |
36.81 |
37.38 |
-0.16 |
187,000 |
| NML |
Nishat Mills Limited |
97.65 |
99.24 |
96.00 |
96.10 |
-1.69 |
958,000 |
| QUET |
Quetta Textile Mills Limited |
9.00 |
9.00 |
9.00 |
9.00 |
0.00 |
2,000 |
| REDCO |
Redco Textiles Limited |
6.45 |
6.45 |
6.45 |
6.45 |
-0.07 |
2,000 |
| REWM |
Reliance Weaving Mills Limited |
29.00 |
30.10 |
29.00 |
30.10 |
2.10 |
41,000 |
| SAPT |
Sapphire Textile Mills Limited |
816.01 |
816.01 |
816.01 |
816.01 |
-23.42 |
50 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASTM |
Asim Textile Mills Limited |
9.89 |
10.20 |
9.60 |
9.99 |
0.09 |
25,500 |
| CWSM |
Chakwal Spinning Mills Limited |
2.35 |
2.44 |
2.20 |
2.23 |
-0.11 |
106,000 |
| CTM |
Colony Textile Mills Limited |
3.83 |
3.90 |
3.75 |
3.76 |
-0.14 |
90,500 |
| CCM |
Crescent Cotton Mills Limited |
33.55 |
33.55 |
33.55 |
33.55 |
-2.71 |
1,000 |
| DSIL |
D.S. Industires Limited |
2.53 |
2.80 |
2.49 |
2.53 |
-0.05 |
386,000 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
1.92 |
2.09 |
1.90 |
1.92 |
-0.09 |
151,000 |
| DINT |
Din Textile Mills Limited |
45.92 |
45.92 |
45.92 |
45.92 |
1.92 |
500 |
| ELSM |
Ellcot Spinning Mills Limited |
94.50 |
94.50 |
94.50 |
94.50 |
1.50 |
500 |
| GADT |
Gadoon Textile Mills Limited |
196.10 |
196.10 |
193.00 |
194.26 |
-2.74 |
11,200 |
| HIRAT |
Hira Textile Mills Limited |
2.70 |
3.10 |
2.70 |
2.98 |
-0.15 |
55,500 |
| IDRT |
Idrees Textile Mills Limited |
16.95 |
17.00 |
16.95 |
16.99 |
0.99 |
2,500 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
501.01 |
501.01 |
501.01 |
501.01 |
-10.99 |
50 |
| ILTM |
Island Textile Mills Limited |
1,055.00 |
1,075.00 |
1,055.00 |
1,075.00 |
43.33 |
360 |
| JATM |
J.A. Textile Mills Limited |
6.49 |
6.90 |
6.49 |
6.90 |
0.29 |
1,500 |
| JKSM |
J.K. Spinning Mills Limited |
45.00 |
45.95 |
44.00 |
44.98 |
-0.59 |
3,000 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
84.97 |
84.97 |
75.43 |
78.47 |
-3.07 |
12,500 |
| KOSM |
Kohinoor Spinning Mills Limited |
3.50 |
3.52 |
3.30 |
3.33 |
-0.19 |
1,277,500 |
| NAGC |
Nagina Cotton Mills Limited |
40.25 |
40.25 |
40.25 |
40.25 |
0.78 |
500 |
| NCML |
Nazir Cotton Mills Limited |
3.89 |
3.89 |
3.53 |
3.53 |
0.03 |
9,500 |
| PRET |
Premium Textile Mills Limited |
237.00 |
237.00 |
237.00 |
237.00 |
0.00 |
400 |
| RAVT |
Ravi Textile Mills Limited |
4.35 |
4.50 |
4.22 |
4.47 |
-0.12 |
55,000 |
| SAIF |
Saif Textile Mills Limited |
14.12 |
14.13 |
14.12 |
14.13 |
-0.50 |
1,000 |
| SNAI |
Sana Industries Limited |
39.00 |
39.00 |
39.00 |
39.00 |
-1.00 |
4,500 |
| SSML |
Saritow Spinning Mills Limited |
4.22 |
4.23 |
3.54 |
4.00 |
-0.50 |
28,500 |
| SHDT |
Shadab Textile Mills Limited |
36.55 |
36.55 |
35.00 |
36.20 |
-0.35 |
16,000 |
| TATM |
Tata Textile Mills Limited |
38.50 |
40.04 |
38.00 |
38.25 |
1.00 |
55,500 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
10.45 |
10.45 |
10.45 |
10.45 |
0.55 |
500 |
| SMTM |
Samin Textiles Limited |
3.70 |
3.70 |
3.70 |
3.70 |
-0.17 |
5,000 |
| SERF |
Service Fabircs Limited |
17.05 |
17.50 |
15.41 |
16.43 |
-0.22 |
884,500 |
| YOUW |
Yousuf Weaving Mills Limited |
3.82 |
3.86 |
3.62 |
3.68 |
-0.18 |
385,000 |
| ZTL |
Zephyr Textile Limited |
8.05 |
8.05 |
7.90 |
8.00 |
-0.34 |
3,500 |
| TOBACCO |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
335.00 |
362.52 |
335.00 |
362.52 |
25.29 |
23,800 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,580.00 |
1,599.99 |
1,580.00 |
1,599.99 |
-78.01 |
180 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| PIAA |
Pakistan International Airlines Corporation |
4.65 |
4.67 |
4.62 |
4.63 |
-0.07 |
140,500 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
13.20 |
13.62 |
12.95 |
13.31 |
0.14 |
26,894,000 |
| PICT |
Pakistan International Container Terminal Limited |
194.00 |
194.00 |
191.00 |
191.53 |
-2.14 |
14,900 |
| PNSC |
Pakistan National Shipping Corporation Limited |
93.00 |
93.00 |
90.16 |
92.58 |
-0.61 |
26,000 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
140.00 |
146.73 |
137.00 |
146.34 |
9.84 |
7,900 |
| SSOM |
S.S. Oil Mills Limited |
46.25 |
46.25 |
46.25 |
46.25 |
-0.33 |
1,000 |
| UNITY |
Unity Foods Limited |
21.76 |
23.17 |
21.70 |
22.71 |
1.04 |
77,190,500 |
| WOOLLEN |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
47.35 |
47.35 |
43.80 |
43.97 |
-0.08 |
115,500 |
| BNL |
Bunny's Limited |
41.35 |
41.35 |
40.00 |
40.00 |
0.25 |
1,000 |
|
