|
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 |
154,612.17 |
155,602.29 |
154,486.21 |
155,384.50 |
944.82 |
274,674,705 |
| KSE-30 |
KSE-30 Index |
47,141.66 |
47,545.75 |
47,141.66 |
47,466.99 |
347.09 |
137,097,183 |
| KSE-ALL |
KSE All Share Index |
94,822.58 |
95,261.13 |
94,679.14 |
95,133.57 |
465.42 |
856,276,024 |
| KSE-MI30 |
KSE Meezan Index |
226,400.46 |
228,273.22 |
225,445.71 |
227,645.22 |
1,519.51 |
99,707,703 |
| KSE-MIALL |
KSE Islamic All Share Index |
63,673.81 |
63,990.92 |
63,466.05 |
63,888.05 |
319.00 |
353,106,578 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
395.00 |
401.90 |
395.00 |
397.80 |
2.96 |
9,246 |
| ATLH |
Atlas Honda Limited |
1,280.00 |
1,340.00 |
1,277.86 |
1,317.90 |
49.80 |
23,089 |
| DFML |
Dewan Farooque Motors Limited |
35.48 |
35.75 |
35.00 |
35.46 |
0.17 |
1,466,224 |
| GHNI |
Ghandhara Industries Limited |
824.97 |
825.00 |
816.00 |
820.25 |
-0.10 |
203,946 |
| HINO |
HinoPak Motors Limited |
515.00 |
518.00 |
510.10 |
511.75 |
0.40 |
6,376 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
295.00 |
296.00 |
291.88 |
293.10 |
-1.44 |
272,860 |
| INDU |
Indus Motor Company Limited |
2,280.00 |
2,288.00 |
2,260.00 |
2,278.79 |
0.45 |
1,775 |
| MTL |
Millat Tractors Limited |
575.35 |
576.00 |
565.00 |
567.52 |
-5.83 |
230,064 |
| SAZEW |
Sazgar Engineering Works Limited |
1,620.00 |
1,658.00 |
1,610.05 |
1,645.95 |
25.27 |
202,991 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
143.98 |
143.98 |
141.13 |
142.31 |
-0.50 |
11,865 |
| ATBA |
Atlas Battery Limited |
266.82 |
270.00 |
264.24 |
265.80 |
-1.02 |
14,385 |
| BWHL |
Baluchistan Wheels Limited |
190.10 |
191.92 |
188.10 |
190.71 |
1.74 |
50,929 |
| BELA |
Bela Automotive Limited |
127.00 |
127.00 |
124.00 |
126.91 |
0.14 |
2,411 |
| DWAE |
Dewan Automotive Engineering Limited |
28.99 |
28.99 |
28.20 |
28.43 |
-0.07 |
19,525 |
| EXIDE |
Exide Pakistan Limited |
700.00 |
704.86 |
697.00 |
698.99 |
1.33 |
15,237 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
41.49 |
41.80 |
41.00 |
41.12 |
-0.39 |
218,578 |
| LOADS |
Loads Limited |
17.66 |
17.89 |
17.00 |
17.14 |
-0.40 |
3,219,853 |
| PTL |
Panther Tyres Ltd. |
54.68 |
54.68 |
51.72 |
52.25 |
0.19 |
72,297 |
| THALL |
Thal Limited |
599.00 |
599.00 |
576.00 |
581.21 |
-4.11 |
136,883 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
64.00 |
64.00 |
62.50 |
62.99 |
-0.51 |
5,926 |
| PAEL |
Pak Elektron Limited |
54.76 |
55.25 |
53.70 |
54.78 |
0.26 |
5,229,961 |
| PCAL |
Pakistan Cables Limited |
177.70 |
177.70 |
170.00 |
172.84 |
-2.31 |
6,057 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,551.00 |
1,581.99 |
1,551.00 |
1,579.67 |
10.42 |
227 |
| WAVES |
Waves Singer Pakistan Limited |
11.89 |
12.20 |
11.83 |
11.91 |
0.02 |
4,493,916 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
281.56 |
290.73 |
281.50 |
288.97 |
7.41 |
473,397 |
| BWCL |
Bestway Cement Limited |
568.00 |
572.00 |
565.00 |
569.75 |
-0.26 |
9,828 |
| CHCC |
Cherat Cement Company Limited |
351.45 |
354.00 |
344.00 |
351.60 |
0.15 |
381,433 |
| DGKC |
D.G. Khan Cement Company Limited |
232.50 |
240.90 |
229.25 |
239.65 |
7.68 |
3,046,277 |
| DBCI |
Dadabhoy Cement Industries Limited |
7.30 |
7.77 |
7.30 |
7.68 |
0.38 |
488,408 |
| DNCC |
Dandot Cement Company Limited |
16.20 |
16.20 |
15.62 |
16.17 |
-0.03 |
3,128 |
| DCL |
Dewan Cement Limited |
13.64 |
14.25 |
13.64 |
14.18 |
0.40 |
7,086,754 |
| FCCL |
Fauji Cement Company Limited |
57.24 |
58.70 |
56.50 |
58.38 |
1.37 |
8,756,217 |
| FECTC |
Fecto Cement Limited |
95.00 |
96.00 |
93.60 |
94.83 |
-0.59 |
47,638 |
| FLYNG |
Flying Cement Company Limited |
50.89 |
51.30 |
50.00 |
50.35 |
-0.54 |
94,889 |
| GWLC |
Gharibwal Cement Limited |
54.50 |
54.50 |
53.05 |
53.88 |
0.81 |
334,565 |
| KOHC |
Kohat Cement Limited |
101.40 |
102.00 |
100.75 |
101.57 |
0.01 |
562,361 |
| LUCK |
Lucky Cement Limited |
474.17 |
479.05 |
470.00 |
476.59 |
2.42 |
2,177,425 |
| MLCF |
Maple Leaf Cement Factory Limited |
102.50 |
106.20 |
102.00 |
105.50 |
3.15 |
4,869,255 |
| PIOC |
Pioneer Cement Limited |
255.01 |
279.99 |
252.60 |
262.31 |
5.26 |
345,125 |
| POWER |
Power Cement Limited |
18.39 |
18.70 |
18.01 |
18.56 |
0.19 |
4,335,082 |
| POWERPS |
Power Cement PREF |
28.28 |
31.99 |
28.28 |
31.97 |
1.70 |
727 |
| SMCPL |
Safe Mix Concrete Limited |
39.56 |
41.00 |
37.65 |
38.13 |
-1.15 |
257,014 |
| THCCL |
Thatta Cement Company Limited |
48.90 |
50.88 |
48.11 |
50.43 |
1.74 |
11,331,407 |
| CHEMICAL |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
71.35 |
71.98 |
70.45 |
71.47 |
0.70 |
812,780 |
| ARPL |
Archroma Pakistan Limited |
470.03 |
471.99 |
461.01 |
469.67 |
-4.92 |
4,772 |
| BAPL |
Bawany Air Product Limited |
46.00 |
51.33 |
45.00 |
51.33 |
4.67 |
687,486 |
| BERG |
Berger Paints Pakistan Limited |
119.90 |
119.90 |
114.20 |
116.16 |
-1.91 |
178,726 |
| BIFO |
Biafo Industries Limited |
183.00 |
186.35 |
182.00 |
184.15 |
0.64 |
35,755 |
| BUXL |
Buxly Paints Limited |
175.00 |
175.00 |
171.01 |
172.12 |
-0.27 |
798 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,300.05 |
1,305.00 |
1,296.00 |
1,299.72 |
-2.88 |
11,313 |
| DAAG |
Data Agro Limited |
106.25 |
107.70 |
101.00 |
102.32 |
-5.37 |
4,593 |
| DOL |
Descon Oxychem Limited |
38.90 |
39.62 |
38.66 |
38.84 |
-0.27 |
452,990 |
| DYNO |
Dynea Pakistan Limited |
322.05 |
324.98 |
310.20 |
314.95 |
-10.59 |
46,993 |
| EPCLPS |
Engro Poly(PREF) |
12.70 |
12.70 |
12.20 |
12.20 |
0.00 |
122,610 |
| EPCL |
Engro Polymer and Chemicals Limited |
31.40 |
31.44 |
31.01 |
31.24 |
0.18 |
666,827 |
| GCIL |
Ghani Chemical Industries Limited |
34.90 |
34.90 |
33.80 |
34.48 |
0.06 |
2,704,594 |
| GGL |
Ghani Global Holdings Limited |
28.02 |
28.40 |
27.80 |
28.11 |
0.19 |
3,199,841 |
| ICL |
Ittehad Chemical Limited |
124.00 |
127.00 |
120.05 |
121.02 |
-0.99 |
97,707 |
| LPGL |
Leiner Pak Gelatine Limited |
115.00 |
115.00 |
110.27 |
112.16 |
-1.76 |
6,600 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
26.20 |
26.65 |
25.06 |
25.63 |
-0.54 |
4,546,499 |
| LCI |
Lucky Core Industries Limited |
343.90 |
349.70 |
333.11 |
345.36 |
2.77 |
329,574 |
| NICL |
Nimir Industrial Chemicals Limited |
168.50 |
178.00 |
168.01 |
175.82 |
7.30 |
58,583 |
| NRSL |
Nimir Resins Limited |
34.00 |
35.55 |
33.95 |
35.38 |
0.99 |
654,692 |
| PAKOXY |
Pakistan Oxygen Limited |
245.00 |
245.00 |
240.00 |
240.01 |
-1.37 |
8,883 |
| PPVC |
Pakistan PVC Limited |
17.40 |
18.59 |
16.36 |
17.04 |
-0.36 |
3,903 |
| SARC |
Sardar Chemical Industries Limited |
74.90 |
74.90 |
72.00 |
72.38 |
-1.64 |
1,846 |
| SITC |
Sitara Chemical Industries Limited |
1,034.00 |
1,060.00 |
975.00 |
999.84 |
14.71 |
27,484 |
| SPL |
Sitara Peroxide Limited |
28.86 |
28.86 |
24.25 |
24.88 |
-1.36 |
682,400 |
| WAHN |
Wah Noble Chemicals Limited |
417.99 |
417.99 |
408.00 |
408.57 |
-2.08 |
3,543 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
16.81 |
17.10 |
16.50 |
17.00 |
0.13 |
2,794,893 |
| HIFA |
HBL Investment Fund |
6.10 |
6.14 |
5.85 |
5.93 |
0.01 |
333,855 |
| TSMF |
Tri-Star Mutual Fund Limited |
12.21 |
12.21 |
12.20 |
12.20 |
-0.70 |
102,000 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
171.20 |
172.00 |
170.50 |
171.59 |
0.30 |
30,114 |
| AKBL |
Askari Bank Limited |
84.50 |
84.80 |
83.05 |
84.10 |
-0.06 |
612,877 |
| BAFL |
Bank Al-Falah Limited |
102.76 |
103.20 |
101.00 |
102.40 |
-0.36 |
872,611 |
| BAHL |
Bank Al-Habib Limited |
190.00 |
192.00 |
188.55 |
189.18 |
-0.96 |
248,806 |
| BOK |
Bank Of Khyber Limited |
25.07 |
25.80 |
25.07 |
25.74 |
0.10 |
38,401 |
| BOP |
Bank Of Punjab Limited |
17.81 |
18.88 |
17.42 |
18.57 |
0.76 |
58,227,128 |
| BIPL |
Bankislami Pakistan Limited |
36.28 |
36.28 |
35.60 |
36.03 |
-0.08 |
655,403 |
| FABL |
Faysal Bank Limited |
77.75 |
77.75 |
76.10 |
77.26 |
1.50 |
931,211 |
| HBL |
Habib Bank Limited |
255.00 |
258.89 |
253.85 |
254.55 |
-2.19 |
1,216,214 |
| HMB |
Habib Metropolitan Bank Limited |
119.00 |
119.00 |
116.01 |
116.06 |
-0.89 |
16,439 |
| JSBL |
JS Bank Limited |
14.61 |
15.10 |
14.26 |
14.91 |
0.02 |
224,803 |
| MCB |
MCB Bank Limited |
351.99 |
353.00 |
350.02 |
351.44 |
-0.22 |
258,328 |
| MEBL |
Meezan Bank Limited |
403.50 |
408.00 |
403.50 |
405.39 |
1.24 |
211,882 |
| NBP |
National Bank Of Pakistan |
181.25 |
187.98 |
179.50 |
184.22 |
3.54 |
10,691,541 |
| SBL |
Samba Bank Limited |
9.50 |
9.69 |
9.40 |
9.45 |
0.00 |
11,434 |
| SNBL |
Soneri Bank Limited |
22.00 |
22.24 |
21.71 |
22.03 |
-0.04 |
350,923 |
| SCBPL |
Standard Chartered Bank Limited |
72.63 |
73.00 |
72.00 |
72.42 |
-0.03 |
25,350 |
| UBL |
United Bank Limited |
363.22 |
368.65 |
363.22 |
366.20 |
3.14 |
472,944 |
| ENGINEERING |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
9.96 |
10.09 |
9.70 |
9.81 |
-0.12 |
8,415,570 |
| ASL |
Aisha Steel Mills Limited |
15.00 |
15.47 |
14.72 |
14.78 |
-0.31 |
7,715,917 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
25.83 |
25.83 |
23.00 |
23.10 |
-0.42 |
6,145 |
| ASLCPS |
Aisha Steel Mills Ltd(Con.Cum.Pref.Share |
55.57 |
55.57 |
55.57 |
55.57 |
5.05 |
1,436 |
| ASTL |
Amreli Steels Ltd. |
28.26 |
28.80 |
26.48 |
28.24 |
0.28 |
5,532,424 |
| BECO |
Beco Steel Limited |
25.00 |
25.00 |
22.75 |
23.58 |
-0.28 |
11,462,402 |
| BCL |
Bolan Casting Limited |
104.00 |
109.90 |
100.16 |
107.12 |
4.89 |
239,143 |
| CSAP |
Crescent Steel & Allied Products Limited |
106.00 |
106.98 |
104.50 |
105.16 |
-0.84 |
234,912 |
| DADX |
Dadex Eternit Limited |
63.01 |
63.99 |
60.10 |
63.56 |
-1.84 |
9,869 |
| DSL |
Dost Steels Limited |
10.20 |
10.49 |
9.31 |
9.90 |
-0.31 |
8,655,475 |
| INIL |
International Industries Limited |
230.05 |
245.00 |
229.00 |
243.41 |
13.83 |
886,329 |
| ISL |
International Steels Limited |
127.11 |
128.19 |
125.00 |
126.96 |
-1.95 |
408,777 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
10.38 |
10.50 |
10.21 |
10.32 |
-0.01 |
961,481 |
| KSBP |
K.S.B. Pumps Co. Limited |
224.99 |
225.00 |
219.00 |
221.66 |
-1.51 |
46,438 |
| MSCL |
Metropolitan Steel Corporation Limited |
15.00 |
15.24 |
14.39 |
15.10 |
0.37 |
91,623 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
83.95 |
84.95 |
82.50 |
83.58 |
-0.26 |
2,305,742 |
| PECO |
Pakistan Engineering Company Limited |
589.99 |
639.94 |
570.00 |
598.99 |
17.23 |
5,792 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
13.70 |
13.72 |
13.52 |
13.61 |
0.02 |
1,573,436 |
| EFERT |
Engro Fertilizers Limited |
215.00 |
217.90 |
214.00 |
217.10 |
1.96 |
725,688 |
| FATIMA |
Fatima Fertilizer Company Limited |
124.00 |
124.50 |
122.09 |
122.88 |
-0.40 |
180,754 |
| FFC |
Fauji Fertilizer Company Limited |
448.01 |
459.00 |
447.01 |
456.21 |
9.22 |
863,105 |
| 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 |
18.72 |
18.75 |
18.18 |
18.42 |
-0.40 |
465,681 |
| PREMA |
At-Tahur Limited |
42.30 |
43.45 |
42.20 |
42.64 |
0.42 |
4,959,337 |
| BNL |
Bunny's Limited |
140.24 |
151.90 |
140.00 |
149.84 |
9.60 |
3,958,765 |
| CLOV |
Clover Pakistan Limited |
43.77 |
44.40 |
43.02 |
43.97 |
0.95 |
579,642 |
| FFL |
Fauji Foods Limited |
19.15 |
19.35 |
18.91 |
19.14 |
0.19 |
28,937,446 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
84.97 |
85.99 |
84.75 |
85.87 |
0.90 |
446,025 |
| GLPL |
Gillette Pakistan Limited |
229.90 |
229.90 |
220.00 |
220.06 |
-5.85 |
9,939 |
| ISIL |
Ismail Industries Limited |
2,189.00 |
2,190.00 |
2,118.20 |
2,142.63 |
-33.70 |
27 |
| MFL |
Matco Foods Limited |
47.55 |
48.00 |
45.91 |
46.17 |
-1.02 |
625,632 |
| MFFL |
Mitchells Fruit Farms Limited |
213.98 |
218.00 |
211.05 |
214.69 |
4.55 |
106,260 |
| MUREB |
Murree Brewery Company Limited |
1,030.00 |
1,030.00 |
1,020.03 |
1,020.80 |
-0.91 |
615 |
| NATF |
National Foods Limited |
341.00 |
352.60 |
340.00 |
351.32 |
11.23 |
928,270 |
| NESTLE |
Nestle Pakistan Limited |
8,499.00 |
8,499.00 |
8,055.00 |
8,371.33 |
169.27 |
74 |
| QUICE |
Quice Food Limited |
8.70 |
8.90 |
8.51 |
8.64 |
0.00 |
1,174,730 |
| RMPL |
Rafhan Maize Products Limited |
9,600.03 |
9,670.00 |
9,600.00 |
9,650.00 |
6.01 |
33 |
| SHEZ |
Shezan International Limited |
201.00 |
206.00 |
201.00 |
203.63 |
-0.90 |
6,188 |
| SCL |
Shield Corporation Limited |
370.00 |
370.00 |
330.00 |
354.22 |
4.23 |
1,043 |
| TOMCL |
The Organic Meat Company Limited |
58.05 |
59.24 |
56.52 |
56.83 |
-0.71 |
7,137,067 |
| TREET |
Treet Corporation Limited |
26.81 |
27.15 |
26.20 |
26.39 |
-0.32 |
7,472,539 |
| UPFL |
Unilever Pakistan Foods Limited |
32,100.01 |
32,650.00 |
32,100.00 |
32,472.33 |
471.33 |
33 |
| UNITY |
Unity Foods Limited |
27.60 |
28.00 |
27.35 |
27.52 |
-0.10 |
1,757,441 |
| ZIL |
ZIL Limited |
345.01 |
369.99 |
345.00 |
347.19 |
-12.90 |
147 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
14.97 |
15.30 |
14.45 |
15.08 |
0.11 |
1,250,155 |
| FRCL |
Frontier Ceramics Limited |
46.45 |
46.45 |
43.00 |
45.91 |
-0.54 |
1,363 |
| GHGL |
Ghani Glass Limited |
46.80 |
48.00 |
46.07 |
47.85 |
0.97 |
144,661 |
| GGGL |
Ghani Global Glass Limited |
13.00 |
13.00 |
12.52 |
12.71 |
-0.14 |
2,007,217 |
| GVGL |
Ghani Value Glass Limited |
68.49 |
68.49 |
67.00 |
67.00 |
-1.49 |
27,649 |
| KCL |
Karam Ceramics Limited |
161.00 |
171.85 |
155.00 |
168.87 |
-3.13 |
125 |
| STCL |
Shabbir Tiles and Ceramics Limited |
18.30 |
18.48 |
17.80 |
18.22 |
-0.04 |
263,825 |
| TGL |
Tariq Glass Industries Limited |
266.48 |
269.50 |
263.00 |
268.46 |
1.95 |
52,537 |
| INSURANCE |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
70.16 |
71.00 |
70.00 |
70.50 |
0.34 |
182,913 |
| ALIFE |
Adamjee Life Assurance Company Limited |
34.49 |
34.49 |
33.25 |
33.32 |
-1.23 |
7,438 |
| AGIC |
Askari General Inusrance Company Limited |
45.15 |
46.21 |
45.15 |
46.01 |
-0.09 |
12,850 |
| ALAC |
Askari Life Assurance Company Limited |
12.74 |
13.67 |
12.59 |
13.67 |
1.24 |
10,335,663 |
| ATIL |
Atlas Insurance Limited |
80.00 |
80.00 |
79.51 |
80.00 |
0.50 |
2,900 |
| CENI |
Century Insurance Company Limited |
49.77 |
49.80 |
47.80 |
48.10 |
0.56 |
2,260 |
| CSIL |
Crescent Star Insurance Company Limited |
4.15 |
4.25 |
4.10 |
4.14 |
-0.01 |
681,494 |
| CYAN |
Cyan Limited |
37.70 |
38.10 |
37.07 |
37.49 |
-0.46 |
176,370 |
| EWIC |
East West Insurance Company Limited |
63.02 |
63.02 |
63.02 |
57.29 |
0.00 |
272 |
| EFUG |
EFU General Insurance Limited |
130.00 |
130.00 |
120.05 |
125.56 |
-0.63 |
2,309 |
| EFUL |
EFU Life Assurance Limited |
155.52 |
157.00 |
155.10 |
155.35 |
-0.77 |
3,279 |
| HICL |
Habib Insurance Company Limited |
12.99 |
13.98 |
12.99 |
13.98 |
1.27 |
895,330 |
| IGIHL |
IGI Holdings Limited |
303.00 |
307.99 |
299.01 |
299.53 |
-7.73 |
47,083 |
| IGIL |
IGI Life Insurance Company Limited |
19.81 |
20.49 |
19.59 |
19.81 |
-0.69 |
4,226 |
| JGICL |
Jubilee General Insurance Company Limited |
81.10 |
83.49 |
81.00 |
82.98 |
0.98 |
236,683 |
| JLICL |
Jubilee Life Insurance Company Limited |
165.01 |
170.00 |
165.01 |
167.01 |
1.61 |
2,773 |
| PKGI |
Pakistan General Insurance Company Limited |
10.75 |
10.75 |
10.75 |
10.11 |
0.00 |
107 |
| PAKRI |
Pakistan Reinsurance Company Limited |
14.37 |
14.38 |
14.06 |
14.15 |
0.00 |
291,070 |
| PIL |
PICIC Insurance Limited |
5.45 |
5.49 |
5.01 |
5.05 |
-0.15 |
122,335 |
| PINL |
Premier Insurance Limited |
8.32 |
8.42 |
8.30 |
8.40 |
-0.01 |
32,220 |
| RICL |
Reliance Insurance Company Limited |
18.50 |
18.80 |
17.55 |
18.27 |
0.19 |
20,704 |
| SHNI |
Shaheen Insurance Company Limited |
9.14 |
10.10 |
9.14 |
9.73 |
0.63 |
638,079 |
| TPLI |
TPL Insurance Limited |
21.00 |
21.50 |
20.00 |
20.73 |
-0.02 |
1,856,025 |
| UNIC |
United Insurance Company of Pakistan Limited |
15.66 |
16.19 |
15.20 |
16.00 |
0.10 |
34,798 |
| UVIC |
Universal Insurance Company Limited |
27.50 |
28.71 |
23.50 |
28.71 |
2.61 |
326,586 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 23) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
14.50 |
14.52 |
13.82 |
13.98 |
-0.28 |
89,789 |
| AKDSL |
AKD Securities Limited |
32.00 |
32.74 |
31.85 |
32.49 |
0.51 |
72,481 |
| AHL |
Arif Habib Limited |
96.40 |
96.69 |
96.01 |
96.13 |
0.08 |
64,829 |
| CASH |
Calcorp Limited |
43.57 |
46.40 |
39.61 |
41.28 |
-2.29 |
4,539 |
| DEL |
Dawood Equities Limited |
15.00 |
17.00 |
15.00 |
16.59 |
0.33 |
4,255 |
| DLL |
Dawood Lawrancepur Limited |
300.20 |
323.66 |
300.00 |
300.03 |
-0.17 |
2,303 |
| ESBL |
Escorts Investment Bank Limited |
6.25 |
6.30 |
6.17 |
6.30 |
-0.07 |
15,807 |
| FCEL |
First Capital Equites Limited |
6.02 |
6.30 |
5.96 |
5.99 |
-0.09 |
257,183 |
| FCSC |
First Capital Securites Corporation Limited |
3.30 |
3.33 |
3.08 |
3.24 |
0.07 |
6,579,022 |
| FCIBL |
First Credit & Invest Bank Limited |
13.22 |
13.25 |
13.22 |
13.43 |
0.00 |
305 |
| FNEL |
First National Equities Limited |
10.00 |
10.00 |
9.09 |
9.79 |
-0.16 |
30,081,068 |
| IML |
Imperial Mills Limited |
21.75 |
21.75 |
21.75 |
21.70 |
0.00 |
100 |
| ICIBL |
Invest Capital Investment Bank Limited |
6.14 |
6.22 |
6.08 |
6.16 |
0.03 |
2,345,130 |
| JSCLPSA |
Jahangir Sidd(PREF) |
11.20 |
11.49 |
11.20 |
11.22 |
-0.28 |
1,460 |
| JSCL |
Jahangir Siddiqui Company Limited |
25.11 |
25.50 |
24.51 |
25.29 |
0.41 |
284,402 |
| JSGCL |
JS Global Capital Limited |
135.00 |
135.00 |
135.00 |
135.00 |
0.00 |
1,309 |
| JSIL |
JS Investments Limited |
29.50 |
30.70 |
29.50 |
30.30 |
0.00 |
121 |
| NEXT |
Next Capital Limited |
11.75 |
11.75 |
11.01 |
11.12 |
-0.27 |
39,465 |
| OLPL |
Orix Leasing Pakistan Limited |
48.55 |
50.50 |
48.16 |
49.00 |
0.18 |
50,021 |
| PSX |
Pakistan Stock Exchange Limited |
35.94 |
38.45 |
35.50 |
36.88 |
1.43 |
10,154,428 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
3.34 |
3.38 |
3.05 |
3.11 |
-0.06 |
47,963,248 |
| SIBL |
Security Investment Bank Limited |
10.30 |
10.97 |
9.60 |
10.24 |
-0.18 |
7,983 |
| TSBL |
Trust Securities and Brokerage Limited |
12.35 |
12.87 |
12.34 |
12.75 |
0.42 |
2,210 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
43.43 |
43.43 |
35.77 |
35.77 |
-3.97 |
168,100 |
| PGLC |
Pak Gulf Leasing Company Limited |
18.20 |
18.70 |
18.02 |
18.13 |
0.00 |
25,885 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,532.88 |
1,532.88 |
1,525.00 |
1,526.06 |
6.00 |
348 |
| LEUL |
Leather Up Industries Limited |
49.80 |
52.01 |
46.90 |
52.01 |
4.73 |
176,362 |
| PAKL |
Pak Leather Crafts Limited |
33.25 |
34.70 |
33.25 |
34.65 |
1.40 |
10,379 |
| SGF |
Service GlobalFootwear Limited |
95.50 |
98.40 |
94.01 |
96.95 |
2.50 |
226,832 |
| SRVI |
Service Industries Limited |
1,399.98 |
1,399.98 |
1,360.00 |
1,363.93 |
-18.27 |
1,011 |
| MISCELLANEOUS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
170.49 |
170.49 |
166.01 |
169.00 |
-1.00 |
559 |
| AKGL |
Al-Khair Gadoon Limited |
59.00 |
59.00 |
53.20 |
56.64 |
-2.36 |
760 |
| ARPAK |
Arpak International Investment Limited |
68.80 |
68.90 |
60.01 |
66.76 |
2.96 |
6,570 |
| DIIL |
Diamond Industries Limited |
47.21 |
47.21 |
47.20 |
47.21 |
4.29 |
5,963 |
| ECOP |
Ecopack Limited |
67.30 |
69.30 |
66.25 |
66.91 |
-0.39 |
609,521 |
| GAMON |
Gammon Pakistan Limited |
28.96 |
28.96 |
27.50 |
27.68 |
0.00 |
15,504 |
| GOC |
GOC (Pak) Limited. |
143.99 |
143.99 |
131.00 |
142.00 |
3.80 |
507 |
| MACFL |
Macpac Films Limited |
32.84 |
32.84 |
30.45 |
31.33 |
-1.43 |
612,096 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
127.88 |
130.05 |
106.41 |
106.41 |
-11.82 |
305,758 |
| OML |
Olympia Mills Limited |
39.95 |
40.90 |
39.95 |
40.80 |
2.80 |
7,657 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
152.97 |
152.98 |
150.02 |
151.10 |
-0.80 |
65,559 |
| PSEL |
Pakistan Services Limited |
931.22 |
953.00 |
931.15 |
946.06 |
3.85 |
141 |
| SHFA |
Shifa International Hospitals Limited |
545.00 |
560.00 |
544.12 |
545.00 |
-4.91 |
10,016 |
| STPL |
Siddiqsons Tin Plate Limited |
7.90 |
8.15 |
7.83 |
7.99 |
0.13 |
1,227,127 |
| SPEL |
Synthetic Products Enterprises Limited |
77.52 |
78.30 |
75.10 |
76.05 |
-2.17 |
1,952,735 |
| TRIPF |
Tri-Pack Films Limited |
135.85 |
135.85 |
131.60 |
134.40 |
0.90 |
39,364 |
| UBDL |
United Brands Limited |
24.00 |
24.60 |
23.50 |
24.27 |
0.02 |
34,803 |
| UDPL |
United Distributors Pakistan Limited |
80.90 |
80.90 |
77.80 |
79.33 |
0.87 |
5,645 |
| MODARABAS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
13.00 |
13.00 |
12.99 |
13.00 |
0.26 |
16,650 |
| FANM |
First Al-Noor Modarba |
5.45 |
5.65 |
5.25 |
5.36 |
-0.09 |
146,988 |
| FECM |
First Elite Capital Modaraba |
29.97 |
31.50 |
27.52 |
31.50 |
2.86 |
73,568 |
| FEM |
First Equity Modarba |
6.68 |
6.68 |
6.25 |
6.26 |
-0.23 |
41,548 |
| FFLM |
First Fidelity Leasing Modaraba |
7.50 |
7.90 |
7.46 |
7.49 |
-0.16 |
11,021 |
| FHAM |
First Habib Modarba Limited |
34.90 |
34.90 |
31.21 |
33.11 |
-1.57 |
112,585 |
| FIBLM |
First IBL Modaraba |
8.72 |
9.00 |
8.33 |
8.40 |
0.03 |
14,193 |
| FIMM |
First Imrooz Modaraba Limited |
251.90 |
275.00 |
227.00 |
251.90 |
0.00 |
51 |
| FPRM |
First Paramount Modaraba |
10.33 |
10.39 |
9.51 |
10.03 |
-0.30 |
12,513 |
| FPJM |
First Punjab Modarba |
4.59 |
4.79 |
4.48 |
4.66 |
0.07 |
222,839 |
| FTMM |
First Treet Manufacturing Modarba |
19.46 |
19.46 |
18.71 |
18.71 |
0.03 |
528 |
| FTSM |
First Tri-Star Modarba |
15.34 |
16.00 |
14.45 |
14.86 |
-0.48 |
7,101 |
| OLPM |
OLP Modaraba |
22.00 |
22.39 |
21.90 |
22.20 |
0.01 |
2,125 |
| ORM |
Orient Rental Mod |
12.50 |
13.00 |
12.46 |
12.71 |
0.21 |
205,946 |
| PIM |
Popular Islamic Modaraba |
26.00 |
26.45 |
24.95 |
25.01 |
-1.43 |
1,073 |
| SINDM |
Sindh Modaraba |
22.52 |
22.52 |
22.52 |
22.52 |
2.05 |
130,505 |
| TRSM |
Trust Modarba |
46.00 |
47.00 |
45.50 |
46.15 |
-1.13 |
76,737 |
| UCAPM |
UNICAP Modarba |
4.89 |
5.17 |
4.65 |
4.73 |
-0.14 |
71,776 |
| 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 |
674.00 |
681.99 |
666.15 |
677.39 |
3.64 |
1,436,338 |
| OGDC |
Oil and Gas Development Company Limited |
268.98 |
271.25 |
267.50 |
268.52 |
0.94 |
2,587,458 |
| POL |
Pakistan Oilfields Limited |
682.00 |
685.00 |
679.50 |
679.97 |
-1.26 |
127,069 |
| PPL |
Pakistan Petroleum Limited |
189.35 |
191.99 |
188.00 |
189.95 |
0.64 |
3,542,898 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
526.00 |
526.00 |
519.96 |
522.12 |
-1.67 |
6,762 |
| BPL |
Burshane LPG (Pakistan) Limited |
34.00 |
34.65 |
33.90 |
34.49 |
0.48 |
1,566 |
| HASCOL |
Hascol Petroleum Limited |
10.61 |
10.82 |
10.52 |
10.63 |
0.12 |
13,493,917 |
| HTL |
Hi-Tech Lubricants Limited |
48.50 |
49.45 |
48.49 |
48.74 |
0.22 |
1,023,822 |
| OBOY |
Oilboy Engergy Limited |
9.02 |
9.15 |
8.91 |
9.02 |
0.02 |
42,123 |
| PSO |
Pakistan State Oil Company Limited |
413.00 |
419.00 |
411.81 |
416.55 |
3.77 |
2,852,398 |
| SNGP |
Sui Northern Gas Pipelines Limited |
131.95 |
134.40 |
130.50 |
131.18 |
0.05 |
4,010,539 |
| SSGC |
Sui Southern Gas Company Limited |
44.40 |
45.35 |
43.95 |
44.25 |
-0.46 |
10,535,550 |
| 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 |
28.00 |
28.89 |
28.00 |
28.45 |
0.32 |
321,792 |
| CPPL |
Cherat Packaging Limited. |
117.20 |
119.47 |
115.92 |
118.46 |
1.29 |
157,338 |
| MERIT |
Merit Packaging Limited |
14.21 |
14.48 |
14.17 |
14.28 |
0.11 |
607,070 |
| PKGS |
Packages Limited |
706.99 |
715.99 |
695.10 |
700.78 |
-6.43 |
2,902 |
| PPP |
Pakistan Paper Prouducts Limited |
174.00 |
174.98 |
162.90 |
163.78 |
-9.06 |
124,167 |
| RPL |
Roshan Packages Limited |
21.75 |
22.65 |
21.75 |
22.18 |
0.38 |
696,751 |
| SEPL |
Security Paper Limited |
198.03 |
217.83 |
195.08 |
212.65 |
14.62 |
272,627 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
1,177.00 |
1,179.00 |
1,166.00 |
1,168.12 |
-11.88 |
6,314 |
| AGP |
AGP Limited |
186.16 |
188.49 |
186.00 |
187.23 |
1.18 |
56,650 |
| CPHL |
Citi Pharma Ltd. |
97.00 |
98.69 |
95.90 |
97.23 |
-0.01 |
5,532,097 |
| FEROZ |
Ferozsons Laboratories Limited |
412.10 |
417.45 |
407.22 |
411.55 |
1.51 |
15,604 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
418.00 |
418.00 |
409.00 |
411.58 |
-1.71 |
82,352 |
| HALEON |
Haleon Pakistan Limited |
876.58 |
879.68 |
861.00 |
866.15 |
-10.45 |
33,621 |
| HINOON |
Highnoon Laboratories Limited |
1,155.09 |
1,159.00 |
1,149.00 |
1,149.24 |
-5.24 |
14,436 |
| IBLHL |
IBL HealthCare Limited |
61.75 |
62.50 |
61.75 |
62.22 |
0.38 |
225,151 |
| MACTER |
Macter International Limited |
408.00 |
417.90 |
399.50 |
399.95 |
-6.15 |
188,611 |
| OTSU |
Otsuka Pakistan Limited |
329.00 |
337.99 |
315.52 |
332.02 |
8.61 |
214,467 |
| SEARL |
The Searle Company Limited |
116.00 |
118.00 |
114.80 |
116.14 |
0.30 |
2,902,683 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
12.47 |
12.64 |
12.47 |
12.56 |
0.12 |
201,669 |
| EPQL |
Engro Powergen Qadirpur Limited |
29.50 |
29.60 |
29.37 |
29.41 |
-0.09 |
140,080 |
| HUBC |
Hub Power Company Limited |
192.50 |
198.00 |
190.80 |
195.17 |
2.93 |
5,866,199 |
| KEL |
K-Electric Limited |
5.31 |
5.45 |
5.28 |
5.38 |
0.02 |
10,860,341 |
| KOHE |
Kohinoor Energy Limited |
23.10 |
23.49 |
22.85 |
22.92 |
0.01 |
305,472 |
| KOHP |
Kohinoor Power Company Limited |
9.60 |
10.52 |
9.47 |
10.45 |
0.93 |
1,131,796 |
| KAPCO |
Kot Addu Power Company Limited |
37.08 |
37.51 |
35.40 |
36.00 |
-0.64 |
4,582,326 |
| LPL |
Lalpir Power Limited |
26.45 |
26.45 |
25.69 |
25.78 |
-0.43 |
247,278 |
| NCPL |
Nishat Chunian Power Limited |
28.12 |
28.75 |
28.05 |
28.28 |
0.18 |
512,047 |
| NPL |
Nishat Power Limited |
41.99 |
42.49 |
41.10 |
41.87 |
-0.12 |
145,878 |
| PKGP |
PAKGEN Power Limited |
106.53 |
107.48 |
103.50 |
104.04 |
-2.48 |
8,375 |
| SGPL |
S.G. Power Limited |
10.35 |
10.90 |
9.90 |
10.45 |
0.35 |
55,363 |
| SPWL |
Saif Power Limited |
10.63 |
10.74 |
10.61 |
10.68 |
0.02 |
104,589 |
| SEL |
Sitara Energy Limited |
17.85 |
17.85 |
16.71 |
17.85 |
1.62 |
281,620 |
| TSPL |
Tri-Star Power Limited |
9.90 |
10.10 |
9.64 |
9.99 |
0.34 |
27,353 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
86.02 |
89.01 |
85.70 |
88.46 |
3.08 |
1,204,130 |
| PACE |
Pace (Pakistan) Limited |
7.58 |
8.47 |
7.43 |
8.47 |
1.00 |
77,815,694 |
| TPLP |
TPL Properties Limited |
10.34 |
10.35 |
10.18 |
10.27 |
0.07 |
3,854,345 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
31.50 |
31.95 |
31.45 |
31.52 |
0.00 |
644,427 |
| GRR |
Globe Residency Reit |
19.84 |
19.84 |
19.00 |
19.68 |
0.00 |
376,301 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
660.00 |
663.00 |
657.12 |
660.54 |
1.26 |
365,971 |
| CNERGY |
Cnergyico PK Limited |
7.13 |
7.19 |
7.10 |
7.16 |
0.03 |
1,834,702 |
| NRL |
National Refinery Limited |
360.00 |
364.00 |
357.00 |
362.37 |
2.61 |
1,124,327 |
| PRL |
Pakistan Refinery Limited |
32.06 |
32.54 |
32.00 |
32.24 |
0.11 |
2,978,097 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 27) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
8.76 |
9.27 |
8.76 |
9.14 |
0.25 |
507,968 |
| ADAMS |
Adam Sugar Mills Limited |
73.35 |
73.35 |
69.56 |
72.00 |
1.45 |
10,172 |
| AABS |
Al-Abbas Sugar Mills Limited |
1,041.00 |
1,063.81 |
1,040.00 |
1,044.87 |
4.87 |
71 |
| ALNRS |
Al-Noor Sugar Mills Limited |
100.00 |
100.00 |
99.00 |
99.00 |
-0.79 |
18,200 |
| ANSM |
Ansari Sugar Mills Limtied |
18.20 |
19.80 |
17.75 |
18.00 |
0.00 |
608,403 |
| BAFS |
Baba Farid Sugar Mills Limited |
236.00 |
243.00 |
230.10 |
237.10 |
-3.23 |
382 |
| CHAS |
Chashma Sugar Mills Limited. |
69.00 |
69.90 |
62.11 |
66.00 |
-2.25 |
3,810 |
| DWSM |
Dewan Sugar Mills Limited |
6.15 |
6.47 |
5.61 |
6.12 |
-0.03 |
67,744 |
| FRSM |
Faran Sugar Mills Limited |
52.51 |
53.00 |
51.55 |
51.82 |
-1.10 |
13,160 |
| HRPL |
Habib Rice Product Limited. |
31.89 |
32.29 |
30.15 |
32.19 |
0.02 |
2,016,146 |
| HABSM |
Habib Sugar Mills Limited |
80.98 |
80.98 |
80.00 |
80.00 |
-0.87 |
3,870 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
22.80 |
23.00 |
21.70 |
21.93 |
-0.58 |
268,518 |
| JDWS |
J.D.W. Sugar Mills Limited |
886.99 |
890.00 |
860.00 |
890.00 |
10.06 |
2,587 |
| JSML |
Jauharabad Sugar Mills Limited |
64.00 |
65.00 |
61.00 |
62.13 |
-1.80 |
86,439 |
| KPUS |
Khairpur Sugar Mills Limited |
136.00 |
136.00 |
133.03 |
133.50 |
-3.32 |
388 |
| MRNS |
Mehran Sugar Mills Limited |
70.15 |
71.97 |
70.15 |
70.52 |
-0.55 |
4,191 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
38.51 |
38.51 |
37.30 |
38.27 |
-0.58 |
39,792 |
| SKRS |
Sakrand Sugar Mills Limited |
20.64 |
21.25 |
19.65 |
20.85 |
0.21 |
270,322 |
| SANSM |
Sanghar Sugar Mills Limited |
59.11 |
62.79 |
59.11 |
59.11 |
0.00 |
37 |
| SHSML |
Shahmurad Sugar Mills Limited |
500.00 |
549.00 |
498.00 |
520.89 |
20.11 |
13,491 |
| SHJS |
Shahtaj Sugar Mills Limited |
218.06 |
218.06 |
178.42 |
178.42 |
-19.82 |
2,716 |
| SML |
Shakarganj Limited |
67.35 |
67.55 |
65.00 |
67.49 |
0.50 |
5,804 |
| SASML |
Sind Abadgar Sugar Mills Limited |
192.49 |
194.80 |
185.00 |
193.01 |
0.52 |
242 |
| TSML |
Tandlianwala Sugar Mills Limited |
194.33 |
218.00 |
194.20 |
215.04 |
0.00 |
111 |
| TCORP |
Tariq Corporation Limited |
16.75 |
16.88 |
16.25 |
16.66 |
0.08 |
28,199 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
9.35 |
10.99 |
9.35 |
10.50 |
0.12 |
6,452 |
| TICL |
Thal Industries Corporation Limited |
569.98 |
569.98 |
560.00 |
564.81 |
4.81 |
143 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
131.56 |
132.70 |
131.00 |
132.00 |
-0.22 |
63,447 |
| IBFL |
Ibrahim Fibre Limited |
305.00 |
305.00 |
304.80 |
304.35 |
0.00 |
62 |
| IMAGE |
Image Pakistan Limited |
28.47 |
28.80 |
28.02 |
28.62 |
0.22 |
1,469,958 |
| NSRM |
National Silk and Rayon Mills Limited |
98.52 |
105.60 |
98.52 |
108.33 |
0.00 |
2 |
| PSYL |
Pakistan Synthetics Limited |
55.51 |
64.27 |
55.40 |
61.81 |
3.38 |
13,244 |
| RUPL |
Rupali Polyester Limited |
38.90 |
39.90 |
37.24 |
37.24 |
-0.60 |
4,294 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
154.61 |
158.64 |
154.00 |
157.30 |
2.77 |
2,179,955 |
| AVN |
Avanceon Limited |
54.00 |
54.00 |
52.10 |
52.64 |
0.10 |
2,924,660 |
| HUMNL |
Hum Network Limited |
17.46 |
17.46 |
16.80 |
17.01 |
-0.12 |
3,082,925 |
| MDTL |
Media Times Limited |
3.95 |
4.17 |
3.90 |
3.96 |
0.09 |
8,828,889 |
| NETSOL |
NetSol Technologies Limited |
151.79 |
154.50 |
151.00 |
151.67 |
1.12 |
3,753,903 |
| OCTOPUS |
Octopus Digital Limited |
53.15 |
54.50 |
53.15 |
53.52 |
0.38 |
718,869 |
| PAKD |
Pak Datacom Limited |
203.00 |
208.99 |
193.10 |
202.05 |
1.65 |
10,673 |
| PTC |
Pakistan Telecommunication Company Limited |
23.40 |
23.74 |
23.30 |
23.52 |
0.02 |
1,210,471 |
| GEMSPNL |
Supernet Limited |
37.98 |
40.69 |
37.98 |
38.00 |
0.98 |
111,408 |
| SYS |
Systems Limited |
137.00 |
138.75 |
136.88 |
137.52 |
0.55 |
1,242,143 |
| TELE |
Telecard Limited |
8.15 |
8.34 |
8.05 |
8.15 |
0.03 |
3,506,873 |
| TPL |
TPL Corp Limited |
8.87 |
9.19 |
8.40 |
8.62 |
-0.25 |
3,487,155 |
| TPLT |
TPL Trakker Limited |
7.51 |
7.74 |
7.42 |
7.48 |
-0.04 |
47,652 |
| TRG |
TRG Pakistan Limited |
63.40 |
68.24 |
63.30 |
68.24 |
6.20 |
28,640,800 |
| WTL |
WorldCall Telecom Limited |
1.58 |
1.60 |
1.55 |
1.57 |
-0.01 |
26,110,319 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 39) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHTM |
Ahmed Hassan Textile Mills Limited |
85.17 |
85.17 |
69.70 |
77.51 |
0.07 |
478 |
| ANTM |
AN Textile Mills Limited |
28.50 |
29.22 |
26.70 |
29.22 |
2.66 |
16,847 |
| ADMM |
Artistic Denim Mills Limited |
60.00 |
60.00 |
58.32 |
59.23 |
-0.28 |
13,221 |
| ARUJ |
Aruj Industries Limited |
10.30 |
10.89 |
10.15 |
10.67 |
0.36 |
87,915 |
| ANL |
Azgard Nine Limited |
12.40 |
12.49 |
12.25 |
12.37 |
-0.03 |
461,423 |
| BHAT |
Bhanero Textile Mills Limited |
959.99 |
960.00 |
959.98 |
959.99 |
-5.01 |
30 |
| BTL |
Blessed Textile Mills Limited |
302.01 |
319.98 |
301.23 |
319.11 |
9.06 |
579 |
| CHBL |
Chenab Limited |
26.00 |
26.00 |
24.70 |
25.10 |
-1.06 |
104,591 |
| CLCPS |
Chenab Limited - Preference Shares |
4.00 |
4.00 |
3.80 |
3.85 |
-0.13 |
250,640 |
| CRTM |
Crescent Textile Mills Limited |
21.70 |
22.90 |
21.62 |
22.05 |
0.41 |
339,777 |
| FASM |
Faisal Spinning Mills Limited |
353.51 |
360.00 |
353.51 |
360.35 |
0.00 |
40 |
| FSWL |
Fateh Sports Wear Limited |
99.00 |
103.00 |
93.63 |
99.79 |
-3.75 |
496 |
| FZCM |
Fazal Cloth Mills Limited |
282.51 |
284.97 |
280.00 |
280.26 |
-2.06 |
1,150 |
| FML |
Feroze 1888 Mills Limited |
74.50 |
78.00 |
71.01 |
78.00 |
-0.90 |
20,984 |
| GFIL |
Ghazi Fabrics International Limited |
15.69 |
17.16 |
15.50 |
16.89 |
1.29 |
148,874 |
| GATM |
Gul Ahmed Textile Mills Limited |
38.09 |
38.25 |
37.36 |
38.01 |
-0.11 |
603,251 |
| HAEL |
Hala Enterprises Limited |
23.90 |
23.90 |
21.21 |
22.91 |
-0.38 |
9,770 |
| HUSI |
Husein Industries Limited |
25.14 |
27.00 |
25.14 |
27.00 |
-0.76 |
1,206 |
| ILP |
Interloop Limited |
77.13 |
78.00 |
75.51 |
76.55 |
-0.60 |
406,031 |
| INKL |
International Knitwear Limited |
44.20 |
44.20 |
41.69 |
43.00 |
0.45 |
2,014 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
34.40 |
35.50 |
33.50 |
33.75 |
-0.93 |
24,896 |
| KHYT |
Khyber Textile Mills Limited |
2,022.35 |
2,022.35 |
2,022.35 |
2,022.35 |
183.85 |
31 |
| KOIL |
Kohinoor Industries Limited |
14.90 |
15.19 |
14.20 |
14.37 |
-0.20 |
26,312 |
| KML |
Kohinoor Mills Limited |
90.99 |
90.99 |
89.00 |
90.37 |
0.78 |
24,732 |
| KTML |
Kohinoor Textile Mills Limited |
59.00 |
59.90 |
56.41 |
57.56 |
-239.83 |
261,438 |
| MSOT |
Masood Textile Mills Limited |
61.80 |
63.49 |
61.60 |
62.01 |
0.41 |
3,343 |
| MEHT |
Mehmood Textile Mills Limited |
339.99 |
342.90 |
339.98 |
340.01 |
1.13 |
616 |
| NCL |
Nishat Chunian Limited |
50.00 |
50.50 |
48.02 |
49.57 |
-0.30 |
66,714 |
| NML |
Nishat Mills Limited |
156.65 |
158.00 |
154.70 |
156.07 |
-0.51 |
320,449 |
| PASM |
Paramount Spinning Mills Limited |
7.52 |
7.90 |
7.52 |
7.64 |
0.13 |
5,651 |
| QUET |
Quetta Textile Mills Limited |
17.49 |
17.49 |
15.61 |
16.99 |
0.06 |
11,442 |
| REDCO |
Redco Textiles Limited |
24.51 |
24.51 |
24.51 |
25.39 |
0.00 |
53 |
| REWM |
Reliance Weaving Mills Limited |
110.50 |
110.50 |
110.50 |
110.50 |
0.75 |
1,000 |
| SFL |
Sapphire Fibers Limited |
1,061.99 |
1,062.00 |
1,054.00 |
1,046.11 |
0.00 |
15 |
| SAPT |
Sapphire Textile Mills Limited |
1,400.01 |
1,484.99 |
1,392.00 |
1,398.90 |
-20.12 |
31 |
| STML |
Shams Textile Mills Limited |
36.32 |
38.39 |
36.32 |
36.33 |
-2.63 |
3,035 |
| SURC |
Suraj Cotton Mills Limited |
138.00 |
139.13 |
135.00 |
135.23 |
-2.30 |
21,561 |
| TOWL |
Towellers Limited |
179.90 |
179.90 |
174.00 |
175.08 |
-4.80 |
34,688 |
| ZAHID |
Zahidjee Textile Mills Limited |
64.19 |
64.50 |
63.00 |
63.26 |
-0.93 |
10,040 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 42) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
57.17 |
57.17 |
52.00 |
53.34 |
0.58 |
7,582 |
| AMTEX |
Amtex Limited |
4.11 |
4.38 |
4.05 |
4.25 |
0.15 |
4,279,976 |
| ARCTM |
Arctic Textile Mills Limited |
39.13 |
39.13 |
37.50 |
37.70 |
-2.24 |
11,340 |
| ASTM |
Asim Textile Mills Limited |
31.11 |
32.80 |
30.06 |
32.80 |
0.17 |
10,271 |
| BILF |
Bilal Fibres Limited |
26.65 |
29.03 |
26.65 |
28.08 |
1.69 |
426,248 |
| CWSM |
Chakwal Spinning Mills Limited |
34.20 |
34.20 |
33.48 |
33.58 |
-0.23 |
182,100 |
| CTM |
Colony Textile Mills Limited |
6.80 |
7.43 |
6.72 |
7.18 |
0.53 |
3,617,129 |
| CCM |
Crescent Cotton Mills Limited |
52.81 |
52.81 |
47.61 |
51.00 |
-1.81 |
3,502 |
| CFL |
Crescent Fibres Limited |
90.40 |
93.29 |
81.33 |
83.10 |
-7.27 |
9,743 |
| DSIL |
D.S. Industires Limited |
8.29 |
8.55 |
8.00 |
8.18 |
0.63 |
34,827,815 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
6.01 |
6.20 |
5.91 |
6.17 |
0.16 |
699,097 |
| DMTM |
Dewan Mushtaq Textile Mills Limited |
15.90 |
15.90 |
15.25 |
15.60 |
-0.09 |
1,719 |
| DWTM |
Dewan Textile Mills Limited |
6.94 |
7.48 |
6.50 |
6.90 |
-0.54 |
34,992 |
| DINT |
Din Textile Mills Limited |
77.66 |
77.66 |
69.89 |
71.26 |
-6.40 |
1,799 |
| ELCM |
Elahi Cotton Mills Limited |
212.00 |
214.99 |
195.01 |
201.34 |
-10.07 |
149 |
| ELSM |
Ellcot Spinning Mills Limited |
116.00 |
116.00 |
116.00 |
115.02 |
0.00 |
20 |
| GADT |
Gadoon Textile Mills Limited |
428.00 |
429.00 |
425.01 |
427.74 |
-2.79 |
5,964 |
| GUSM |
Gulistan Spinning Mills Limited |
9.86 |
10.30 |
9.81 |
10.26 |
0.41 |
7,559 |
| GSPM |
Gulshan Spinning Mills Limited |
5.70 |
5.99 |
5.70 |
5.89 |
0.05 |
14,108 |
| HIRAT |
Hira Textile Mills Limited |
5.33 |
5.37 |
5.10 |
5.27 |
0.06 |
1,028,708 |
| IDSM |
Ideal Spinning Mills Limited |
22.50 |
23.12 |
19.41 |
22.90 |
1.88 |
13,557 |
| IDRT |
Idrees Textile Mills Limited |
29.89 |
32.88 |
27.50 |
32.56 |
2.67 |
136,437 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
198.00 |
198.00 |
185.00 |
186.68 |
-10.21 |
37,467 |
| JATM |
J.A. Textile Mills Limited |
27.31 |
28.45 |
27.00 |
27.99 |
-0.51 |
45,167 |
| JKSM |
J.K. Spinning Mills Limited |
250.10 |
287.31 |
250.10 |
286.36 |
25.17 |
4,670 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
117.00 |
125.25 |
115.00 |
120.42 |
-1.58 |
58,566 |
| KSTM |
Khalid Siraj Textile Mills Limited |
10.00 |
10.00 |
9.49 |
9.63 |
-0.41 |
64,144 |
| KOHTM |
Kohat Textile Mills Limited |
59.11 |
59.73 |
58.08 |
59.36 |
0.30 |
25,783 |
| KOSM |
Kohinoor Spinning Mills Limited |
6.77 |
7.04 |
6.63 |
6.97 |
0.30 |
13,221,603 |
| MQTM |
Maqbool Textile Mills Limited |
35.20 |
36.00 |
34.50 |
34.54 |
-0.39 |
8,417 |
| NCML |
Nazir Cotton Mills Limited |
13.80 |
14.00 |
12.41 |
13.17 |
-0.37 |
12,092 |
| RUBY |
Ruby Textile Mills Limited |
13.06 |
13.60 |
13.05 |
13.06 |
0.04 |
4,509 |
| SAIF |
Saif Textile Mills Limited |
31.50 |
34.00 |
30.00 |
31.50 |
0.25 |
46,875 |
| SLYT |
Sally Textile Mills Limited |
15.50 |
15.70 |
15.40 |
15.70 |
0.30 |
5,640 |
| SNAI |
Sana Industries Limited |
28.39 |
28.39 |
26.10 |
26.14 |
-0.86 |
2,601 |
| SSML |
Saritow Spinning Mills Limited |
14.40 |
15.79 |
14.00 |
15.00 |
0.22 |
10,709 |
| SERT |
Service Industries Textile Limited |
22.89 |
23.05 |
22.00 |
22.00 |
-0.89 |
3,574 |
| SHDT |
Shadab Textile Mills Limited |
59.00 |
59.90 |
58.24 |
59.08 |
0.46 |
13,202 |
| SHCM |
Shadman Cotton Mills Limited |
57.00 |
57.00 |
49.62 |
50.10 |
-5.02 |
13,270 |
| SZTM |
Shahzad Textile Mills Limited |
55.51 |
59.00 |
55.51 |
57.99 |
0.00 |
69 |
| SUTM |
Sunrays Textile Mills Limited |
175.55 |
178.90 |
171.51 |
176.97 |
-3.54 |
5,670 |
| TATM |
Tata Textile Mills Limited |
180.00 |
182.50 |
174.91 |
177.34 |
-1.44 |
88,310 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
24.10 |
26.40 |
24.10 |
26.40 |
2.40 |
19,219 |
| ICCI |
ICC Industries Limited |
12.00 |
12.25 |
11.50 |
11.90 |
-0.01 |
17,946 |
| STJT |
Shahtaj Textile Mills Limited |
75.01 |
78.00 |
70.00 |
75.01 |
0.00 |
159 |
| YOUW |
Yousuf Weaving Mills Limited |
5.67 |
6.05 |
5.51 |
5.99 |
0.41 |
8,230,918 |
| ZTL |
Zephyr Textile Limited |
18.20 |
18.38 |
16.13 |
17.63 |
-0.28 |
36,718 |
| TOBACCO |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
478.00 |
484.00 |
472.02 |
476.98 |
0.49 |
10,641 |
| PAKT |
Pakistan Tobacco Company Limited |
1,510.00 |
1,520.00 |
1,492.00 |
1,505.99 |
9.67 |
28,102 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,300.00 |
1,308.00 |
1,300.00 |
1,300.00 |
0.00 |
17 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
19.60 |
19.60 |
18.55 |
19.20 |
0.37 |
228,308 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
12.50 |
12.84 |
11.97 |
12.41 |
-0.05 |
53,409,117 |
| PICT |
Pakistan International Container Terminal Limited |
41.80 |
42.30 |
41.51 |
41.73 |
0.24 |
143,058 |
| PNSC |
Pakistan National Shipping Corporation Limited |
419.00 |
423.02 |
416.50 |
422.14 |
2.42 |
24,924 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
202.00 |
202.74 |
199.02 |
199.86 |
-0.64 |
5,161 |
| SSOM |
S.S. Oil Mills Limited |
629.99 |
629.99 |
592.10 |
597.05 |
-25.35 |
34,314 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
76.70 |
77.46 |
75.00 |
76.22 |
0.20 |
24,013 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 106) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| UBL-SEPB |
|
370.00 |
371.96 |
367.00 |
368.48 |
1.97 |
65,000 |
| AICL-SEPB |
|
70.55 |
71.00 |
70.55 |
71.00 |
0.50 |
1,000 |
| MCB-SEPB |
|
355.00 |
355.00 |
355.00 |
355.00 |
-5.00 |
500 |
| FFC-SEPB |
|
454.78 |
461.89 |
454.78 |
458.81 |
8.10 |
184,000 |
| TREET-SEP |
|
26.98 |
27.34 |
26.40 |
26.53 |
-0.41 |
2,578,000 |
| YOUW-SEP |
|
5.63 |
6.09 |
5.62 |
6.03 |
0.38 |
1,329,500 |
| AGHA-OCT |
|
10.00 |
10.00 |
10.00 |
10.00 |
-2.24 |
80,000 |
| CNERGY-SEP |
|
7.18 |
7.22 |
7.16 |
7.19 |
0.02 |
221,000 |
| UNITY-SEP |
|
27.80 |
28.10 |
27.55 |
27.69 |
-0.17 |
398,000 |
| POWER-SEP |
|
18.49 |
18.81 |
18.00 |
18.66 |
0.18 |
3,166,500 |
| SAZEW-SEP |
|
1,631.25 |
1,653.00 |
1,628.00 |
1,644.22 |
22.10 |
272,500 |
| GHGL-SEP |
|
47.32 |
47.32 |
47.32 |
47.32 |
-1.05 |
500 |
| THCCL-SEPB |
|
48.11 |
50.99 |
48.11 |
50.73 |
1.71 |
1,796,500 |
| BML-SEP |
|
6.65 |
6.72 |
6.36 |
6.47 |
-0.19 |
719,500 |
| GATM-SEP |
|
38.07 |
38.47 |
37.63 |
38.47 |
0.00 |
126,000 |
| SYM-SEP |
|
15.84 |
15.84 |
15.30 |
15.35 |
-0.59 |
1,150,500 |
| HBL-SEPB |
|
258.00 |
261.00 |
254.10 |
256.60 |
-2.76 |
170,000 |
| PREMA-SEP |
|
42.70 |
43.75 |
42.40 |
42.99 |
0.53 |
1,973,000 |
| SEARL-SEP |
|
116.85 |
118.65 |
116.01 |
116.84 |
0.21 |
1,117,500 |
| INIL-SEPB |
|
230.32 |
243.00 |
229.40 |
241.57 |
13.60 |
141,000 |
| NCPL-SEP |
|
28.77 |
28.82 |
28.64 |
28.64 |
1.00 |
5,500 |
| BOP-SEPB |
|
18.00 |
18.98 |
17.53 |
18.66 |
0.72 |
25,525,000 |
| LPL-SEP |
|
26.25 |
26.25 |
25.85 |
26.00 |
-0.75 |
64,000 |
| PIAHCLA-SEP |
|
20.00 |
20.01 |
19.83 |
19.98 |
0.07 |
540,500 |
| FCCL-SEPB |
|
56.50 |
57.80 |
56.02 |
57.54 |
57.54 |
573,500 |
| KOSM-SEP |
|
6.79 |
7.07 |
6.68 |
7.01 |
0.29 |
5,484,500 |
| BAFL-SEPB |
|
102.10 |
103.40 |
102.10 |
103.40 |
-0.20 |
1,500 |
| PAEL-SEP |
|
54.80 |
55.38 |
54.00 |
54.99 |
0.10 |
3,592,500 |
| EPCL-SEP |
|
30.70 |
31.20 |
30.26 |
30.99 |
0.48 |
516,000 |
| SNBL-SEP |
|
22.15 |
22.40 |
22.07 |
22.24 |
-0.40 |
16,500 |
| ILP-SEP |
|
78.00 |
78.09 |
74.10 |
76.50 |
-1.50 |
40,000 |
| KAPCO-SEP |
|
37.43 |
37.74 |
35.50 |
35.97 |
-0.97 |
389,000 |
| AGL-SEP |
|
71.30 |
72.50 |
70.50 |
71.87 |
0.55 |
1,068,500 |
| LUCK-SEPB |
|
475.00 |
477.99 |
468.99 |
476.36 |
3.36 |
662,500 |
| FCL-SEP |
|
24.14 |
24.66 |
24.00 |
24.43 |
0.43 |
155,000 |
| MLCF-SEP |
|
103.00 |
106.84 |
102.50 |
106.17 |
3.14 |
1,648,500 |
| FABL-SEPB |
|
77.00 |
78.00 |
77.00 |
77.79 |
1.30 |
354,500 |
| BOP-OCTB |
|
18.40 |
18.40 |
18.40 |
18.40 |
-1.10 |
5,000 |
| WTL-SEP |
|
1.61 |
1.62 |
1.56 |
1.59 |
0.00 |
8,109,500 |
| MTL-SEP |
|
574.50 |
575.00 |
568.00 |
568.00 |
-9.00 |
8,000 |
| OGDC-SEP |
|
271.00 |
272.59 |
269.00 |
269.84 |
0.43 |
779,000 |
| PSO-SEP |
|
414.84 |
421.00 |
414.50 |
418.85 |
3.04 |
1,210,000 |
| FCCL-SEP |
|
57.11 |
58.80 |
56.60 |
58.49 |
1.24 |
2,656,500 |
| ISL-SEPB |
|
126.00 |
127.89 |
126.00 |
127.89 |
1.11 |
11,000 |
| AKBL-SEPB |
|
83.05 |
86.00 |
83.05 |
84.78 |
-0.17 |
108,000 |
| PAEL-OCT |
|
55.00 |
55.00 |
55.00 |
55.00 |
30.03 |
500 |
| GGL-SEP |
|
28.50 |
28.55 |
27.52 |
28.28 |
0.16 |
1,077,500 |
| LUCK-SEP |
|
474.51 |
479.99 |
470.11 |
476.78 |
1.82 |
701,000 |
| BIPL-SEPB |
|
35.70 |
36.00 |
35.60 |
35.81 |
-0.17 |
59,000 |
| HUMNL-SEP |
|
17.48 |
17.52 |
16.98 |
17.11 |
-0.12 |
1,130,500 |
| NRL-SEP |
|
364.99 |
365.99 |
358.65 |
364.64 |
2.10 |
463,000 |
| PAKRI-SEP |
|
14.25 |
14.40 |
14.18 |
14.22 |
-0.23 |
25,500 |
| DGKC-SEP |
|
232.00 |
242.00 |
230.15 |
240.66 |
7.53 |
2,122,500 |
| GLAXO-SEPB |
|
412.00 |
412.00 |
412.00 |
412.00 |
-8.00 |
500 |
| MARI-SEPB |
|
654.00 |
666.99 |
654.00 |
663.79 |
663.79 |
33,500 |
| FCCL-OCT |
|
58.50 |
58.50 |
58.45 |
58.45 |
-1.05 |
10,000 |
| MEBL-SEPB |
|
408.50 |
408.50 |
405.00 |
407.85 |
-3.67 |
3,000 |
| AVN-SEP |
|
52.80 |
54.30 |
52.10 |
52.96 |
0.07 |
805,500 |
| DCL-SEP |
|
13.89 |
14.35 |
13.85 |
14.29 |
0.40 |
3,397,500 |
| FFL-SEP |
|
19.10 |
19.47 |
19.05 |
19.23 |
0.18 |
8,292,000 |
| TRG-SEP |
|
63.51 |
68.73 |
63.51 |
68.73 |
6.25 |
13,514,000 |
| CPHL-SEP |
|
97.75 |
99.38 |
96.52 |
97.78 |
-0.13 |
2,080,000 |
| PIBTL-SEP |
|
12.51 |
12.86 |
12.06 |
12.53 |
-0.03 |
8,962,500 |
| TOMCL-SEP |
|
58.50 |
59.49 |
56.84 |
57.09 |
-0.83 |
2,810,000 |
| MARI-SEP |
|
671.11 |
681.99 |
667.70 |
678.02 |
2.10 |
134,000 |
| PIOC-SEP |
|
236.00 |
264.00 |
236.00 |
262.11 |
7.24 |
15,500 |
| TPLP-SEP |
|
10.33 |
10.40 |
10.20 |
10.32 |
0.06 |
2,424,500 |
| WAVES-SEP |
|
12.00 |
12.26 |
11.95 |
11.99 |
-0.01 |
629,500 |
| LOTCHEM-SEPB |
|
26.71 |
26.80 |
25.23 |
25.88 |
-0.45 |
913,500 |
| OCTOPUS-SEP |
|
54.40 |
54.80 |
51.50 |
53.88 |
0.27 |
297,500 |
| AIRLINK-SEP |
|
157.38 |
159.95 |
156.50 |
158.35 |
2.71 |
1,478,000 |
| NETSOL-SEP |
|
152.79 |
155.00 |
152.07 |
152.60 |
1.26 |
1,223,000 |
| PACE-SEP |
|
7.98 |
8.50 |
7.50 |
8.50 |
1.00 |
21,249,500 |
| ENGROH-SEP |
|
235.00 |
239.94 |
231.11 |
235.72 |
-1.60 |
198,500 |
| TELE-SEP |
|
8.36 |
8.36 |
8.11 |
8.20 |
0.00 |
176,500 |
| TRG-OCT |
|
69.49 |
69.59 |
67.80 |
69.44 |
11.44 |
98,500 |
| PIBTL-OCT |
|
12.99 |
12.99 |
12.99 |
12.99 |
-0.79 |
500 |
| PTC-SEP |
|
23.89 |
23.89 |
23.46 |
23.64 |
-0.07 |
201,500 |
| FCEPL-SEP |
|
86.00 |
87.87 |
85.43 |
86.46 |
0.71 |
49,500 |
| GAL-SEP |
|
586.00 |
586.00 |
581.51 |
582.38 |
-1.21 |
124,000 |
| HUBC-SEP |
|
194.24 |
199.00 |
192.00 |
196.94 |
3.44 |
879,500 |
| PPL-SEP |
|
191.02 |
193.00 |
190.00 |
191.00 |
0.23 |
1,262,000 |
| FLYNG-SEP |
|
51.40 |
51.40 |
50.51 |
50.72 |
-0.71 |
41,500 |
| GHNI-SEP |
|
824.99 |
829.80 |
821.50 |
825.81 |
-1.59 |
49,000 |
| KEL-SEP |
|
5.40 |
5.46 |
5.32 |
5.40 |
0.01 |
359,000 |
| NBP-SEP |
|
182.99 |
189.15 |
180.21 |
185.26 |
3.49 |
2,980,500 |
| EFERT-SEPB |
|
216.25 |
219.00 |
216.00 |
218.46 |
2.96 |
38,500 |
| GCIL-SEP |
|
34.98 |
35.00 |
34.00 |
34.48 |
-0.21 |
1,023,000 |
| SYS-SEP |
|
136.69 |
139.63 |
136.69 |
138.14 |
0.45 |
192,000 |
| WAVESAPP-SEP |
|
9.80 |
9.85 |
9.75 |
9.75 |
-0.05 |
197,000 |
| CHCC-SEP |
|
358.02 |
358.02 |
358.02 |
358.02 |
-0.55 |
1,000 |
| PRL-SEP |
|
32.23 |
32.75 |
32.21 |
32.42 |
0.09 |
1,447,000 |
| ATRL-SEP |
|
666.00 |
668.00 |
661.56 |
664.80 |
0.61 |
162,000 |
| PACE-OCT |
|
8.62 |
8.62 |
8.62 |
8.62 |
0.57 |
4,500 |
| AGHA-SEP |
|
10.02 |
10.15 |
9.76 |
9.90 |
-0.12 |
1,877,000 |
| MUGHAL-SEP |
|
84.79 |
84.80 |
82.81 |
83.95 |
-0.34 |
594,000 |
| HUBC-OCT |
|
196.00 |
196.00 |
196.00 |
196.00 |
-4.05 |
1,000 |
| NML-SEP |
|
158.00 |
158.75 |
155.05 |
157.07 |
-0.99 |
50,000 |
| DFML-SEP |
|
35.77 |
36.00 |
35.30 |
35.67 |
0.03 |
787,000 |
| SAZEW-SEPB |
|
1,624.00 |
1,642.00 |
1,617.00 |
1,635.39 |
23.40 |
232,000 |
| SNGP-SEP |
|
132.96 |
135.25 |
131.57 |
131.94 |
-0.14 |
1,372,500 |
| IMAGE-SEP |
|
28.62 |
28.94 |
27.50 |
28.83 |
0.27 |
509,000 |
| ASL-SEP |
|
15.16 |
15.45 |
14.80 |
14.89 |
-0.26 |
1,033,500 |
| CSAP-SEP |
|
106.40 |
106.49 |
106.40 |
106.49 |
-0.30 |
4,000 |
| JSBL-SEP |
|
15.00 |
15.20 |
14.75 |
15.12 |
-0.19 |
121,500 |
| SSGC-SEP |
|
44.72 |
45.60 |
44.30 |
44.53 |
-0.50 |
3,703,000 |
| Unknown Sector |
(Number of traded companies in sector: 55) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| MUGHALC |
|
41.01 |
42.62 |
40.65 |
41.12 |
0.09 |
4,277 |
| PIAHCLB |
|
25,950.00 |
25,950.00 |
24,777.00 |
25,340.00 |
29.10 |
14 |
| P01GIS080126 |
|
97.00 |
97.00 |
97.00 |
97.00 |
0.03 |
5,000 |
| GEMNETS |
|
43.00 |
43.00 |
43.00 |
42.61 |
0.00 |
1 |
| STL |
|
832.97 |
832.97 |
810.06 |
828.14 |
-5.20 |
683 |
| P01GIS061125 |
|
98.66 |
98.66 |
98.66 |
98.66 |
0.03 |
200,005,000 |
| WASL |
|
4.79 |
5.09 |
4.63 |
4.84 |
0.23 |
14,882,623 |
| DHPL |
|
43.15 |
43.50 |
43.02 |
43.19 |
-0.18 |
369,111 |
| P05VRR100529 |
|
102.80 |
102.80 |
102.80 |
102.80 |
0.15 |
12,000,000 |
| P01GIS031225 |
|
97.89 |
97.89 |
97.89 |
97.89 |
0.08 |
200,005,000 |
| P03FRR300528 |
|
100.77 |
100.77 |
100.77 |
100.77 |
100.77 |
62,500,000 |
| TPLRF1 |
|
15.49 |
15.49 |
14.30 |
14.34 |
-0.56 |
33,093 |
| P01GIS290526 |
|
93.54 |
93.54 |
93.54 |
93.54 |
0.03 |
5,000 |
| GCWL |
|
19.00 |
20.03 |
18.30 |
20.03 |
1.82 |
8,787,436 |
| BFAGRO |
|
41.44 |
43.40 |
41.44 |
43.01 |
1.57 |
2,627,205 |
| DMC |
|
58.47 |
58.47 |
58.47 |
53.15 |
0.00 |
8 |
| ZAL |
|
29.00 |
29.15 |
28.50 |
28.66 |
-0.13 |
97,194 |
| MIIETF |
|
16.40 |
16.40 |
16.15 |
16.28 |
0.04 |
260,500 |
| P01GIS201025 |
|
99.07 |
99.07 |
99.07 |
99.07 |
0.03 |
5,000 |
| P01GIS200826 |
|
91.43 |
91.43 |
91.43 |
91.43 |
0.03 |
5,000 |
| HBLTETF |
|
104.65 |
104.85 |
104.65 |
104.85 |
0.10 |
11,700 |
| TPLL |
|
39.01 |
41.50 |
39.00 |
41.70 |
0.00 |
107 |
| ACIETF |
|
18.61 |
19.98 |
18.60 |
18.90 |
0.30 |
8,000 |
| BRRG |
|
31.99 |
31.99 |
30.00 |
30.12 |
0.40 |
3,291 |
| BML |
|
6.69 |
6.70 |
6.30 |
6.42 |
-0.19 |
7,914,224 |
| BFBIO |
|
165.48 |
168.74 |
165.48 |
167.22 |
1.74 |
309,794 |
| BBFL |
|
48.97 |
53.00 |
48.97 |
52.40 |
3.70 |
16,771,664 |
| GEMBLUEX |
|
63.02 |
70.00 |
63.02 |
67.84 |
-2.09 |
6,300 |
| ENGROH |
|
234.10 |
235.90 |
230.00 |
234.11 |
-0.64 |
1,023,641 |
| FCL |
|
23.85 |
24.41 |
23.75 |
24.27 |
0.45 |
4,299,572 |
| FDPL |
|
6.70 |
6.70 |
6.51 |
6.62 |
0.01 |
1,006,435 |
| GAL |
|
581.97 |
582.50 |
577.00 |
578.88 |
-0.47 |
224,491 |
| HPL |
|
4,089.99 |
4,089.99 |
3,900.00 |
3,997.48 |
-40.92 |
671 |
| IMS |
|
15.21 |
15.49 |
14.85 |
15.19 |
-0.12 |
639,061 |
| IPAK |
|
23.44 |
24.00 |
23.25 |
23.39 |
-0.05 |
35,154 |
| JSGBETF |
|
35.13 |
35.13 |
34.58 |
34.93 |
0.13 |
21,500 |
| JSMFETF |
|
12.09 |
12.20 |
12.00 |
12.12 |
0.03 |
289,500 |
| LIVEN |
|
64.51 |
66.00 |
64.40 |
65.28 |
0.02 |
200,308 |
| LSECL |
|
7.69 |
7.69 |
7.30 |
7.34 |
-0.18 |
154,899 |
| LSEFSL |
|
25.00 |
25.28 |
24.56 |
24.70 |
-0.03 |
1,949 |
| LSEVL |
|
6.99 |
7.36 |
6.52 |
7.12 |
0.25 |
681,306 |
| MCBIM |
|
139.99 |
139.99 |
135.00 |
137.43 |
2.28 |
3,338 |
| MZNPETF |
|
19.51 |
19.51 |
19.19 |
19.44 |
0.07 |
694,000 |
| GEMMEL |
|
22.80 |
26.50 |
22.80 |
25.32 |
0.00 |
606 |
| NBPGETF |
|
30.25 |
30.25 |
27.43 |
29.64 |
2.09 |
12,500 |
| NITGETF |
|
34.55 |
34.55 |
32.24 |
32.82 |
0.07 |
15,000 |
| PIAHCLA |
|
19.99 |
19.99 |
19.65 |
19.83 |
0.06 |
1,481,549 |
| SLGL |
|
20.90 |
21.10 |
20.10 |
20.23 |
-0.75 |
5,814,686 |
| STYLERS |
|
47.00 |
48.00 |
42.29 |
43.27 |
-3.72 |
124,872 |
| SYM |
|
15.80 |
15.80 |
15.16 |
15.26 |
-0.58 |
9,639,353 |
| TBL |
|
14.20 |
14.24 |
13.81 |
13.97 |
-0.09 |
5,535,733 |
| UBLPETF |
|
34.67 |
35.47 |
34.67 |
35.28 |
0.01 |
21,000 |
| UDLI |
|
9.51 |
10.30 |
9.50 |
9.95 |
0.13 |
18,592 |
| WAFI |
|
185.55 |
194.65 |
185.01 |
193.15 |
9.96 |
2,062,033 |
| WAVESAPP |
|
9.71 |
9.89 |
9.70 |
9.75 |
0.02 |
817,091 |
|