|
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 |
113,869.97 |
115,040.58 |
112,935.56 |
114,872.18 |
808.28 |
185,491,217 |
| KSE-30 |
KSE-30 Index |
34,865.51 |
35,334.63 |
34,535.13 |
35,267.18 |
233.51 |
105,431,942 |
| KSE-ALL |
KSE All Share Index |
71,074.14 |
71,617.24 |
70,570.84 |
71,509.46 |
346.22 |
408,921,085 |
| KSE-MI30 |
KSE Meezan Index |
170,543.97 |
173,605.81 |
168,732.33 |
173,143.87 |
2,227.37 |
127,565,155 |
| KSE-MIALL |
KSE Islamic All Share Index |
49,228.51 |
49,706.50 |
48,858.42 |
49,616.78 |
285.62 |
269,267,936 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
437.50 |
437.50 |
422.92 |
428.67 |
-9.08 |
12,959 |
| ATLH |
Atlas Honda Limited |
1,140.01 |
1,200.00 |
1,125.00 |
1,191.06 |
48.86 |
12,014 |
| DFML |
Dewan Farooque Motors Limited |
37.51 |
38.85 |
37.01 |
38.52 |
0.65 |
1,273,505 |
| GHNI |
Ghandhara Industries Limited |
708.89 |
745.00 |
696.00 |
736.16 |
30.69 |
576,139 |
| HINO |
HinoPak Motors Limited |
350.00 |
350.00 |
343.00 |
346.56 |
-7.25 |
5,851 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
276.00 |
283.90 |
272.00 |
281.70 |
5.31 |
361,647 |
| INDU |
Indus Motor Company Limited |
1,980.90 |
1,999.00 |
1,950.10 |
1,958.40 |
1.45 |
140,336 |
| MTL |
Millat Tractors Limited |
586.00 |
605.00 |
584.05 |
593.25 |
-2.13 |
121,281 |
| SAZEW |
Sazgar Engineering Works Limited |
1,319.00 |
1,325.00 |
1,287.40 |
1,316.33 |
6.59 |
382,531 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
115.83 |
127.41 |
113.00 |
121.63 |
5.80 |
277,741 |
| ATBA |
Atlas Battery Limited |
277.01 |
277.01 |
263.05 |
268.86 |
-23.25 |
111,493 |
| BWHL |
Baluchistan Wheels Limited |
131.00 |
132.00 |
129.00 |
130.05 |
-0.38 |
7,060 |
| BELA |
Bela Automotive Limited |
141.00 |
141.00 |
141.00 |
141.00 |
-0.79 |
1,111 |
| DWAE |
Dewan Automotive Engineering Limited |
32.71 |
32.71 |
31.01 |
32.01 |
0.40 |
11,292 |
| EXIDE |
Exide Pakistan Limited |
715.20 |
797.00 |
715.20 |
782.65 |
-7.42 |
2,805 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
36.52 |
37.00 |
36.00 |
36.80 |
0.74 |
102,812 |
| LOADS |
Loads Limited |
15.65 |
15.97 |
15.25 |
15.66 |
0.01 |
1,092,464 |
| PTL |
Panther Tyres Ltd. |
37.47 |
38.49 |
37.47 |
38.01 |
0.54 |
12,873 |
| THALL |
Thal Limited |
379.49 |
389.90 |
370.80 |
387.23 |
8.08 |
10,898 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
42.20 |
42.20 |
38.50 |
42.20 |
3.84 |
21,775 |
| PAEL |
Pak Elektron Limited |
41.28 |
43.80 |
41.28 |
43.20 |
1.30 |
10,399,364 |
| PCAL |
Pakistan Cables Limited |
140.00 |
152.00 |
140.00 |
147.68 |
-1.01 |
18,491 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,499.02 |
1,499.02 |
1,499.02 |
1,499.02 |
-1.57 |
20 |
| WAVES |
Waves Singer Pakistan Limited |
7.58 |
7.58 |
7.25 |
7.33 |
-0.05 |
530,181 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
258.00 |
267.00 |
251.50 |
263.03 |
2.66 |
82,857 |
| BWCL |
Bestway Cement Limited |
415.00 |
415.00 |
391.00 |
403.10 |
-14.15 |
15,427 |
| CHCC |
Cherat Cement Company Limited |
267.00 |
270.99 |
263.00 |
265.59 |
-0.91 |
178,229 |
| DGKC |
D.G. Khan Cement Company Limited |
119.01 |
128.49 |
119.00 |
127.75 |
8.94 |
9,206,064 |
| DBCI |
Dadabhoy Cement Industries Limited |
4.50 |
4.63 |
4.40 |
4.59 |
0.04 |
49,657 |
| DNCC |
Dandot Cement Company Limited |
14.00 |
14.00 |
13.30 |
13.51 |
-0.19 |
37,827 |
| DCL |
Dewan Cement Limited |
10.18 |
10.30 |
9.76 |
10.23 |
0.24 |
6,058,378 |
| FCCL |
Fauji Cement Company Limited |
43.31 |
44.50 |
42.40 |
43.73 |
0.76 |
7,326,812 |
| FECTC |
Fecto Cement Limited |
73.98 |
73.98 |
70.00 |
71.43 |
-3.29 |
172,520 |
| FLYNG |
Flying Cement Company Limited |
28.34 |
28.90 |
27.11 |
28.69 |
0.48 |
744,581 |
| GWLC |
Gharibwal Cement Limited |
39.98 |
41.68 |
39.52 |
40.66 |
0.42 |
933,801 |
| KOHC |
Kohat Cement Limited |
375.00 |
383.90 |
370.03 |
375.57 |
2.50 |
39,403 |
| LUCK |
Lucky Cement Limited |
358.00 |
363.98 |
335.00 |
349.16 |
-9.72 |
7,838,604 |
| MLCF |
Maple Leaf Cement Factory Limited |
66.60 |
69.69 |
66.20 |
68.92 |
2.45 |
13,415,249 |
| PIOC |
Pioneer Cement Limited |
206.11 |
210.00 |
203.10 |
206.37 |
-1.82 |
184,407 |
| POWER |
Power Cement Limited |
13.27 |
13.60 |
12.00 |
13.48 |
0.19 |
6,400,752 |
| POWERPS |
Power Cement PREF |
15.15 |
16.66 |
15.15 |
15.82 |
-0.34 |
2,395 |
| SMCPL |
Safe Mix Concrete Limited |
17.40 |
17.40 |
16.50 |
16.52 |
-0.49 |
44,516 |
| THCCL |
Thatta Cement Company Limited |
188.00 |
200.00 |
179.00 |
196.50 |
8.39 |
834,927 |
| CHEMICAL |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
56.00 |
56.90 |
52.00 |
55.85 |
0.11 |
664,423 |
| ARPL |
Archroma Pakistan Limited |
422.00 |
422.90 |
399.00 |
422.89 |
0.00 |
14,455 |
| BAPL |
Bawany Air Product Limited |
25.50 |
27.00 |
24.20 |
26.49 |
0.57 |
88,440 |
| BERG |
Berger Paints Pakistan Limited |
94.93 |
96.40 |
93.01 |
95.75 |
1.13 |
30,557 |
| BIFO |
Biafo Industries Limited |
165.00 |
172.22 |
158.00 |
169.30 |
1.29 |
32,283 |
| BUXL |
Buxly Paints Limited |
120.00 |
127.97 |
115.33 |
123.90 |
-1.35 |
1,438 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,350.00 |
1,359.50 |
1,346.20 |
1,353.59 |
-4.78 |
4,677 |
| DAAG |
Data Agro Limited |
86.25 |
91.90 |
86.25 |
91.22 |
0.04 |
1,636 |
| DOL |
Descon Oxychem Limited |
24.50 |
24.82 |
24.41 |
24.75 |
-0.09 |
191,490 |
| DYNO |
Dynea Pakistan Limited |
211.00 |
211.50 |
210.00 |
210.08 |
-4.49 |
16,425 |
| EPCL |
Engro Polymer and Chemicals Limited |
29.76 |
29.98 |
29.29 |
29.91 |
-0.05 |
601,799 |
| GCIL |
Ghani Chemical Industries Limited |
15.55 |
17.08 |
15.40 |
17.08 |
1.55 |
4,807,830 |
| GGL |
Ghani Global Holdings Limited |
12.40 |
13.17 |
12.40 |
13.03 |
0.62 |
1,812,612 |
| ICL |
Ittehad Chemical Limited |
71.25 |
73.00 |
69.25 |
72.00 |
-0.41 |
4,065 |
| LPGL |
Leiner Pak Gelatine Limited |
109.99 |
110.00 |
102.01 |
109.96 |
0.69 |
4,660 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
18.70 |
18.97 |
18.06 |
18.86 |
0.25 |
1,219,424 |
| LCI |
Lucky Core Industries Limited |
1,400.00 |
1,421.88 |
1,381.10 |
1,407.90 |
-7.93 |
19,545 |
| NICL |
Nimir Industrial Chemicals Limited |
144.00 |
144.00 |
139.00 |
139.52 |
-0.93 |
163,477 |
| NRSL |
Nimir Resins Limited |
41.23 |
41.23 |
37.61 |
39.99 |
0.13 |
1,909,807 |
| PAKOXY |
Pakistan Oxygen Limited |
154.00 |
156.00 |
152.50 |
152.81 |
-0.44 |
44,180 |
| PPVC |
Pakistan PVC Limited |
7.75 |
7.75 |
7.75 |
7.75 |
0.03 |
5,000 |
| SARC |
Sardar Chemical Industries Limited |
27.12 |
30.00 |
27.12 |
29.76 |
0.00 |
151 |
| SITC |
Sitara Chemical Industries Limited |
434.75 |
434.75 |
410.01 |
434.54 |
0.00 |
7 |
| SPL |
Sitara Peroxide Limited |
12.00 |
12.25 |
12.00 |
12.07 |
-0.08 |
40,400 |
| WAHN |
Wah Noble Chemicals Limited |
231.11 |
247.50 |
225.00 |
235.68 |
-4.46 |
3,926 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
9.49 |
9.49 |
9.49 |
9.49 |
0.18 |
551 |
| HIFA |
HBL Investment Fund |
3.31 |
3.49 |
3.31 |
3.40 |
-0.02 |
51,499 |
| TSMF |
Tri-Star Mutual Fund Limited |
8.50 |
9.50 |
8.50 |
9.40 |
0.90 |
35,616 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
132.20 |
135.00 |
129.50 |
134.31 |
2.53 |
51,324 |
| AKBL |
Askari Bank Limited |
34.94 |
37.26 |
34.00 |
37.26 |
3.39 |
4,307,200 |
| BAFL |
Bank Al-Falah Limited |
71.12 |
72.42 |
70.51 |
71.67 |
0.50 |
880,667 |
| BAHL |
Bank Al-Habib Limited |
139.62 |
141.94 |
136.75 |
140.71 |
1.10 |
117,293 |
| BOK |
Bank Of Khyber Limited |
13.99 |
14.29 |
13.02 |
14.19 |
0.19 |
3,469 |
| BOP |
Bank Of Punjab Limited |
9.25 |
9.54 |
9.05 |
9.48 |
0.18 |
11,053,553 |
| BIPL |
Bankislami Pakistan Limited |
19.89 |
20.09 |
19.71 |
20.05 |
0.11 |
681,134 |
| FABL |
Faysal Bank Limited |
48.28 |
48.30 |
47.50 |
48.12 |
0.10 |
871,467 |
| HBL |
Habib Bank Limited |
150.10 |
153.20 |
148.80 |
152.36 |
1.76 |
3,484,079 |
| HMB |
Habib Metropolitan Bank Limited |
89.99 |
89.99 |
86.49 |
86.73 |
-1.23 |
574,381 |
| JSBL |
JS Bank Limited |
8.10 |
8.69 |
8.10 |
8.34 |
0.13 |
834,158 |
| MCB |
MCB Bank Limited |
283.26 |
290.10 |
283.26 |
289.05 |
5.85 |
1,168,476 |
| MEBL |
Meezan Bank Limited |
270.27 |
276.40 |
268.00 |
271.96 |
-5.31 |
1,992,907 |
| NBP |
National Bank Of Pakistan |
83.00 |
86.45 |
82.40 |
84.74 |
0.69 |
5,572,029 |
| SBL |
Samba Bank Limited |
9.00 |
9.00 |
8.70 |
8.61 |
0.00 |
370 |
| SNBL |
Soneri Bank Limited |
15.74 |
15.74 |
15.25 |
15.49 |
0.14 |
96,982 |
| SCBPL |
Standard Chartered Bank Limited |
60.74 |
60.74 |
55.69 |
60.01 |
1.02 |
116,295 |
| UBL |
United Bank Limited |
475.60 |
483.99 |
468.50 |
475.13 |
-5.15 |
2,716,568 |
| ENGINEERING |
(Number of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
8.37 |
8.42 |
8.11 |
8.19 |
-0.01 |
493,938 |
| ASL |
Aisha Steel Mills Limited |
9.75 |
10.04 |
9.61 |
9.95 |
0.14 |
1,290,384 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
15.00 |
15.00 |
15.00 |
16.62 |
0.00 |
23 |
| ASTL |
Amreli Steels Ltd. |
21.00 |
21.00 |
20.50 |
20.96 |
-0.04 |
20,411 |
| BECO |
Beco Steel Limited |
9.00 |
9.35 |
8.16 |
8.38 |
-0.68 |
482,853 |
| BCL |
Bolan Casting Limited |
104.00 |
110.62 |
100.00 |
109.70 |
9.14 |
624,570 |
| CSAP |
Crescent Steel & Allied Products Limited |
123.99 |
135.00 |
123.99 |
130.73 |
6.24 |
1,804,468 |
| DADX |
Dadex Eternit Limited |
56.01 |
56.99 |
54.01 |
56.50 |
0.13 |
4,597 |
| DSL |
Dost Steels Limited |
7.34 |
7.34 |
7.06 |
7.16 |
-0.12 |
27,023 |
| INIL |
International Industries Limited |
151.00 |
151.00 |
140.60 |
143.48 |
-6.67 |
478,607 |
| ISL |
International Steels Limited |
73.00 |
75.00 |
70.00 |
70.92 |
-1.99 |
416,722 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
7.30 |
7.30 |
6.22 |
7.05 |
-0.08 |
597,987 |
| KSBP |
K.S.B. Pumps Co. Limited |
166.50 |
168.00 |
156.02 |
166.67 |
0.18 |
103,083 |
| MSCL |
Metropolitan Steel Corporation Limited |
9.40 |
9.40 |
9.10 |
9.10 |
-0.05 |
5,131 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
65.00 |
65.00 |
62.91 |
63.97 |
-0.38 |
316,342 |
| PECO |
Pakistan Engineering Company Limited |
610.01 |
649.77 |
610.00 |
646.00 |
0.00 |
34 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
11.20 |
11.90 |
10.93 |
11.62 |
0.47 |
2,408,544 |
| EFERT |
Engro Fertilizers Limited |
169.91 |
172.40 |
160.00 |
170.63 |
0.72 |
1,954,814 |
| FATIMA |
Fatima Fertilizer Company Limited |
79.00 |
81.11 |
78.50 |
80.93 |
1.25 |
1,161,070 |
| FFC |
Fauji Fertilizer Company Limited |
358.01 |
359.90 |
351.00 |
356.64 |
-1.70 |
1,015,748 |
| 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 |
6.78 |
6.78 |
6.38 |
6.62 |
0.07 |
559,648 |
| PREMA |
At-Tahur Limited |
75.00 |
77.86 |
70.26 |
70.98 |
-7.09 |
14,772,321 |
| BNL |
Bunny's Limited |
28.95 |
32.35 |
28.00 |
31.07 |
0.32 |
3,333,581 |
| CLOV |
Clover Pakistan Limited |
40.01 |
40.24 |
37.26 |
40.00 |
0.16 |
215,282 |
| FFL |
Fauji Foods Limited |
14.80 |
15.25 |
14.62 |
14.96 |
0.14 |
6,548,641 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
89.51 |
95.00 |
88.60 |
94.30 |
4.13 |
1,184,631 |
| GLPL |
Gillette Pakistan Limited |
150.00 |
164.50 |
145.10 |
153.57 |
3.58 |
782 |
| ISIL |
Ismail Industries Limited |
1,720.01 |
1,754.87 |
1,720.01 |
1,734.51 |
0.00 |
6 |
| MFL |
Matco Foods Limited |
38.25 |
39.24 |
36.26 |
37.64 |
-2.20 |
60,836 |
| MFFL |
Mitchells Fruit Farms Limited |
202.50 |
202.50 |
186.00 |
191.21 |
2.96 |
43,958 |
| MUREB |
Murree Brewery Company Limited |
785.00 |
790.00 |
771.00 |
784.79 |
4.79 |
12,097 |
| NATF |
National Foods Limited |
230.01 |
249.89 |
230.00 |
245.22 |
10.98 |
321,477 |
| NESTLE |
Nestle Pakistan Limited |
6,900.00 |
7,100.00 |
6,820.00 |
6,887.00 |
-103.17 |
330 |
| QUICE |
Quice Food Limited |
7.10 |
7.33 |
7.01 |
7.26 |
0.10 |
1,585,632 |
| RMPL |
Rafhan Maize Products Limited |
8,930.00 |
9,600.00 |
8,900.00 |
9,035.23 |
97.61 |
747 |
| SHEZ |
Shezan International Limited |
205.00 |
205.00 |
183.22 |
185.94 |
-17.64 |
33,191 |
| SCL |
Shield Corporation Limited |
305.80 |
305.80 |
280.00 |
307.74 |
0.00 |
45 |
| TOMCL |
The Organic Meat Company Limited |
34.25 |
34.98 |
33.92 |
34.50 |
0.25 |
1,126,108 |
| TREET |
Treet Corporation Limited |
19.52 |
19.80 |
19.12 |
19.51 |
-0.11 |
3,257,883 |
| UPFL |
Unilever Pakistan Foods Limited |
23,001.01 |
23,161.00 |
23,000.00 |
23,100.00 |
-61.00 |
127 |
| UNITY |
Unity Foods Limited |
25.74 |
26.70 |
25.05 |
26.19 |
0.45 |
384,413 |
| ZIL |
ZIL Limited |
314.99 |
315.00 |
290.22 |
315.00 |
0.01 |
609 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
9.03 |
9.10 |
8.75 |
8.85 |
-0.22 |
242,260 |
| FRCL |
Frontier Ceramics Limited |
25.02 |
25.65 |
24.52 |
25.60 |
-1.28 |
2,623 |
| GHGL |
Ghani Glass Limited |
31.95 |
32.69 |
31.35 |
32.05 |
0.25 |
111,933 |
| GGGL |
Ghani Global Glass Limited |
8.18 |
8.80 |
8.18 |
8.70 |
0.41 |
1,678,177 |
| GVGL |
Ghani Value Glass Limited |
43.90 |
45.99 |
42.56 |
45.40 |
2.40 |
17,434 |
| STCL |
Shabbir Tiles and Ceramics Limited |
12.05 |
12.50 |
12.05 |
12.20 |
-0.05 |
26,369 |
| TGL |
Tariq Glass Industries Limited |
194.00 |
202.00 |
191.13 |
199.23 |
4.86 |
97,440 |
| INSURANCE |
(Number of traded companies in sector: 23) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
41.25 |
44.00 |
41.00 |
43.23 |
2.23 |
1,673,023 |
| ALIFE |
Adamjee Life Assurance Company Limited |
28.25 |
28.25 |
27.52 |
28.02 |
-0.46 |
14,579 |
| AGIC |
Askari General Inusrance Company Limited |
27.31 |
30.25 |
27.31 |
30.00 |
-0.25 |
2,612 |
| ALAC |
Askari Life Assurance Company Limited |
4.90 |
4.99 |
4.89 |
4.99 |
0.09 |
11,119 |
| ATIL |
Atlas Insurance Limited |
55.55 |
56.38 |
55.55 |
55.57 |
0.02 |
1,819 |
| CENI |
Century Insurance Company Limited |
41.29 |
41.29 |
37.40 |
39.50 |
0.32 |
6,041 |
| CSIL |
Crescent Star Insurance Company Limited |
2.80 |
2.80 |
2.66 |
2.70 |
0.02 |
334,948 |
| CYAN |
Cyan Limited |
36.20 |
39.78 |
34.05 |
36.49 |
0.29 |
564,608 |
| EFUG |
EFU General Insurance Limited |
122.99 |
122.99 |
111.00 |
119.58 |
-2.36 |
218 |
| EFUL |
EFU Life Assurance Limited |
145.00 |
147.25 |
145.00 |
145.27 |
-2.23 |
7,409 |
| HICL |
Habib Insurance Company Limited |
7.25 |
7.48 |
6.90 |
7.26 |
0.25 |
186,873 |
| IGIHL |
IGI Holdings Limited |
144.51 |
147.00 |
140.01 |
145.02 |
0.31 |
27,588 |
| IGIL |
IGI Life Insurance Company Limited |
16.61 |
17.19 |
16.10 |
16.12 |
-1.28 |
11,502 |
| JGICL |
Jubilee General Insurance Company Limited |
48.49 |
48.49 |
47.16 |
47.99 |
0.58 |
12,319 |
| JLICL |
Jubilee Life Insurance Company Limited |
127.00 |
133.96 |
120.10 |
130.05 |
2.05 |
41,819 |
| PAKRI |
Pakistan Reinsurance Company Limited |
12.45 |
12.69 |
12.45 |
12.65 |
0.06 |
161,911 |
| PIL |
PICIC Insurance Limited |
2.98 |
3.30 |
2.80 |
3.21 |
0.18 |
708,923 |
| PINL |
Premier Insurance Limited |
5.50 |
6.43 |
5.07 |
5.14 |
-0.29 |
386,917 |
| RICL |
Reliance Insurance Company Limited |
16.96 |
16.96 |
15.89 |
16.72 |
0.44 |
5,895 |
| SHNI |
Shaheen Insurance Company Limited |
5.03 |
5.49 |
5.02 |
5.14 |
-0.08 |
2,041 |
| TPLI |
TPL Insurance Limited |
8.40 |
8.94 |
8.40 |
8.43 |
-0.38 |
11,444 |
| UNIC |
United Insurance Company of Pakistan Limited |
16.30 |
17.00 |
16.25 |
16.93 |
-0.02 |
20,490 |
| UVIC |
Universal Insurance Company Limited |
10.30 |
10.30 |
10.30 |
9.52 |
0.07 |
1 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 20) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
8.92 |
8.92 |
8.21 |
8.50 |
-0.03 |
3,065 |
| AKDSL |
AKD Securities Limited |
18.22 |
18.48 |
17.66 |
18.06 |
-0.16 |
36,272 |
| AMBL |
Apna Microfinance Bank Limited |
10.30 |
10.32 |
9.50 |
10.29 |
0.97 |
3,021 |
| AHL |
Arif Habib Limited |
65.00 |
66.00 |
60.11 |
64.82 |
-0.18 |
217,663 |
| CASH |
Calcorp Limited |
44.04 |
44.04 |
44.04 |
41.49 |
0.00 |
1 |
| DEL |
Dawood Equities Limited |
8.65 |
8.85 |
8.50 |
8.50 |
-0.05 |
4,761 |
| DLL |
Dawood Lawrancepur Limited |
228.99 |
228.99 |
217.00 |
217.74 |
1.64 |
924 |
| ESBL |
Escorts Investment Bank Limited |
5.85 |
6.24 |
5.85 |
6.03 |
0.10 |
15,701 |
| FCEL |
First Capital Equites Limited |
4.89 |
4.89 |
3.92 |
4.25 |
-0.67 |
702 |
| FCSC |
First Capital Securites Corporation Limited |
1.49 |
1.49 |
1.40 |
1.43 |
0.01 |
277,165 |
| FCIBL |
First Credit & Invest Bank Limited |
7.30 |
7.89 |
7.25 |
7.89 |
-0.10 |
2,038 |
| FNEL |
First National Equities Limited |
3.40 |
3.55 |
3.21 |
3.32 |
0.01 |
507,792 |
| IML |
Imperial Mills Limited |
15.82 |
16.00 |
15.82 |
17.55 |
0.00 |
4 |
| ICIBL |
Invest Capital Investment Bank Limited |
1.35 |
1.35 |
1.26 |
1.29 |
-0.04 |
43,599 |
| JSCL |
Jahangir Siddiqui Company Limited |
17.40 |
17.75 |
17.30 |
17.37 |
0.02 |
401,289 |
| NEXT |
Next Capital Limited |
8.23 |
8.23 |
7.14 |
7.42 |
-0.21 |
2,262 |
| OLPL |
Orix Leasing Pakistan Limited |
39.00 |
39.00 |
38.00 |
38.99 |
0.42 |
116,628 |
| PSX |
Pakistan Stock Exchange Limited |
25.01 |
25.55 |
24.75 |
25.17 |
-0.10 |
1,487,750 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
1.15 |
1.16 |
1.04 |
1.05 |
-0.05 |
3,382,403 |
| SIBL |
Security Investment Bank Limited |
8.86 |
9.34 |
8.85 |
9.19 |
0.34 |
601 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
4.51 |
4.51 |
4.51 |
4.79 |
0.00 |
340 |
| PGLC |
Pak Gulf Leasing Company Limited |
22.89 |
23.40 |
22.21 |
22.35 |
0.09 |
20,825 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,590.65 |
1,617.99 |
1,585.00 |
1,585.24 |
-5.45 |
410 |
| LEUL |
Leather Up Industries Limited |
30.79 |
30.79 |
29.90 |
29.00 |
0.00 |
36 |
| SGF |
Service GlobalFootwear Limited |
75.98 |
78.00 |
67.50 |
75.34 |
2.19 |
205,007 |
| SRVI |
Service Industries Limited |
1,050.02 |
1,072.00 |
1,040.00 |
1,064.30 |
-0.94 |
32,777 |
| MISCELLANEOUS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
136.01 |
136.01 |
136.00 |
136.00 |
-0.50 |
1,001 |
| AKGL |
Al-Khair Gadoon Limited |
41.01 |
49.00 |
41.01 |
48.90 |
3.90 |
562 |
| DIIL |
Diamond Industries Limited |
27.00 |
27.00 |
22.50 |
23.91 |
-0.99 |
962 |
| ECOP |
Ecopack Limited |
35.00 |
37.49 |
32.21 |
34.11 |
-0.60 |
235,757 |
| GAMON |
Gammon Pakistan Limited |
27.00 |
27.89 |
25.10 |
25.81 |
-0.71 |
37,377 |
| GOC |
GOC (Pak) Limited. |
63.10 |
68.79 |
60.65 |
64.03 |
0.93 |
5,624 |
| MACFL |
Macpac Films Limited |
15.60 |
15.60 |
15.01 |
15.29 |
-0.26 |
158,690 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
17.69 |
17.70 |
17.69 |
17.70 |
1.10 |
1,000 |
| OML |
Olympia Mills Limited |
27.72 |
30.00 |
27.72 |
30.00 |
-0.80 |
2,519 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
106.33 |
107.00 |
106.00 |
106.93 |
0.60 |
36,040 |
| PSEL |
Pakistan Services Limited |
910.01 |
994.70 |
910.01 |
961.37 |
7.63 |
57 |
| SHFA |
Shifa International Hospitals Limited |
400.00 |
422.75 |
400.00 |
407.08 |
-0.06 |
15,826 |
| STPL |
Siddiqsons Tin Plate Limited |
5.48 |
5.48 |
5.25 |
5.39 |
-0.02 |
172,616 |
| SPEL |
Synthetic Products Enterprises Limited |
39.69 |
40.89 |
39.00 |
40.71 |
1.04 |
1,238,119 |
| TRIPF |
Tri-Pack Films Limited |
119.00 |
127.00 |
116.00 |
127.00 |
0.00 |
99 |
| UBDL |
United Brands Limited |
22.87 |
23.74 |
20.51 |
23.26 |
0.91 |
59,613 |
| UDPL |
United Distributors Pakistan Limited |
70.90 |
70.90 |
66.60 |
68.91 |
-0.09 |
43,672 |
| MODARABAS |
(Number of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
7.19 |
7.20 |
7.19 |
7.20 |
0.00 |
420 |
| FECM |
First Elite Capital Modaraba |
12.70 |
12.70 |
11.49 |
11.53 |
-1.24 |
23,953 |
| FEM |
First Equity Modarba |
2.75 |
2.75 |
2.75 |
2.75 |
0.00 |
500 |
| FFLM |
First Fidelity Leasing Modaraba |
2.02 |
2.02 |
1.81 |
1.97 |
-0.13 |
58,488 |
| FHAM |
First Habib Modarba Limited |
20.07 |
21.40 |
20.06 |
21.37 |
0.37 |
1,493 |
| FIBLM |
First IBL Modaraba |
2.76 |
3.00 |
2.76 |
2.76 |
-0.29 |
4,053 |
| FPRM |
First Paramount Modaraba |
7.71 |
7.71 |
7.50 |
7.62 |
-0.35 |
17,800 |
| PMI |
First Prudential Modarba |
2.00 |
2.00 |
1.90 |
1.92 |
-0.03 |
109,956 |
| FPJM |
First Punjab Modarba |
2.55 |
3.00 |
2.55 |
2.79 |
0.02 |
78,074 |
| FTMM |
First Treet Manufacturing Modarba |
4.01 |
4.09 |
3.94 |
4.00 |
-0.02 |
18,561 |
| FTSM |
First Tri-Star Modarba |
12.00 |
12.00 |
11.90 |
12.00 |
-0.39 |
715 |
| OLPM |
OLP Modaraba |
16.00 |
16.05 |
16.00 |
16.05 |
0.05 |
20,945 |
| ORM |
Orient Rental Mod |
8.85 |
8.90 |
8.85 |
8.85 |
-0.05 |
13,500 |
| PIM |
Popular Islamic Modaraba |
12.53 |
15.28 |
12.53 |
14.98 |
1.09 |
5,510 |
| TRSM |
Trust Modarba |
4.50 |
4.70 |
4.32 |
4.48 |
-0.01 |
28,807 |
| UCAPM |
UNICAP Modarba |
2.88 |
2.94 |
2.76 |
2.90 |
0.02 |
4,013 |
| 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 |
600.01 |
629.99 |
592.00 |
624.22 |
22.97 |
3,138,310 |
| OGDC |
Oil and Gas Development Company Limited |
206.12 |
209.00 |
204.00 |
207.81 |
-0.19 |
2,656,000 |
| POL |
Pakistan Oilfields Limited |
502.34 |
514.98 |
502.34 |
509.89 |
-4.31 |
101,917 |
| PPL |
Pakistan Petroleum Limited |
160.25 |
161.50 |
154.00 |
157.10 |
-3.15 |
5,810,849 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
425.02 |
429.98 |
422.01 |
425.50 |
-5.92 |
26,616 |
| BPL |
Burshane LPG (Pakistan) Limited |
27.85 |
27.85 |
27.00 |
27.00 |
-0.28 |
76,000 |
| HASCOL |
Hascol Petroleum Limited |
9.50 |
9.90 |
9.40 |
9.64 |
0.12 |
5,298,597 |
| HTL |
Hi-Tech Lubricants Limited |
38.99 |
41.98 |
38.60 |
41.00 |
2.64 |
882,760 |
| OBOY |
Oilboy Engergy Limited |
9.12 |
9.54 |
9.12 |
9.36 |
-0.12 |
114,490 |
| PSO |
Pakistan State Oil Company Limited |
348.00 |
359.39 |
345.00 |
357.24 |
7.78 |
3,381,136 |
| SNGP |
Sui Northern Gas Pipelines Limited |
118.40 |
126.97 |
118.05 |
125.97 |
7.54 |
12,310,485 |
| SSGC |
Sui Southern Gas Company Limited |
37.17 |
39.65 |
37.17 |
39.33 |
1.61 |
12,184,577 |
| PAPER & BOARD |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CEPB |
Century Paper and Board Mills Limited |
22.90 |
23.00 |
22.50 |
22.72 |
-0.01 |
96,717 |
| CPPL |
Cherat Packaging Limited. |
97.00 |
98.99 |
96.00 |
96.06 |
-1.85 |
69,704 |
| MERIT |
Merit Packaging Limited |
9.55 |
9.80 |
9.51 |
9.75 |
-0.03 |
19,190 |
| PKGS |
Packages Limited |
462.01 |
490.00 |
462.01 |
474.85 |
-12.24 |
1,586 |
| GEMPAPL |
Pak Agro Packaging Limited(GEM) |
9.00 |
9.10 |
8.75 |
8.89 |
-0.24 |
56,035 |
| PPP |
Pakistan Paper Prouducts Limited |
140.00 |
144.95 |
137.70 |
141.42 |
0.00 |
174 |
| RPL |
Roshan Packages Limited |
14.99 |
14.99 |
14.55 |
14.70 |
-0.08 |
49,400 |
| SEPL |
Security Paper Limited |
163.00 |
165.00 |
156.00 |
157.33 |
-3.73 |
6,331 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
1,031.00 |
1,031.00 |
1,000.00 |
1,003.04 |
-7.08 |
82,936 |
| AGP |
AGP Limited |
209.00 |
212.50 |
192.00 |
206.72 |
1.48 |
1,680,250 |
| CPHL |
Citi Pharma Ltd. |
84.00 |
86.40 |
83.00 |
86.11 |
1.91 |
1,981,424 |
| FEROZ |
Ferozsons Laboratories Limited |
274.96 |
283.90 |
271.00 |
272.39 |
0.84 |
138,278 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
380.00 |
388.98 |
375.01 |
380.12 |
-2.33 |
843,493 |
| HALEON |
Haleon Pakistan Limited |
744.00 |
764.00 |
729.00 |
749.40 |
18.92 |
50,495 |
| HINOON |
Highnoon Laboratories Limited |
919.00 |
919.00 |
885.00 |
901.34 |
-9.24 |
12,155 |
| IBLHL |
IBL HealthCare Limited |
36.52 |
36.75 |
36.00 |
36.49 |
0.43 |
53,609 |
| MACTER |
Macter International Limited |
399.99 |
399.99 |
370.02 |
385.18 |
-20.80 |
3,426 |
| OTSU |
Otsuka Pakistan Limited |
156.70 |
160.90 |
156.62 |
158.81 |
-0.64 |
1,043 |
| SEARL |
The Searle Company Limited |
83.74 |
85.20 |
81.00 |
84.59 |
0.86 |
2,262,518 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 14) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
12.95 |
13.00 |
12.59 |
12.62 |
0.07 |
658,401 |
| EPQL |
Engro Powergen Qadirpur Limited |
27.70 |
28.49 |
27.61 |
27.94 |
-0.22 |
287,345 |
| HUBC |
Hub Power Company Limited |
137.00 |
139.00 |
132.00 |
137.12 |
-0.75 |
6,689,254 |
| KEL |
K-Electric Limited |
4.10 |
4.20 |
4.06 |
4.11 |
0.03 |
12,084,167 |
| KOHE |
Kohinoor Energy Limited |
20.20 |
20.20 |
19.60 |
19.73 |
-0.15 |
35,537 |
| KOHP |
Kohinoor Power Company Limited |
7.00 |
7.00 |
5.30 |
5.96 |
-0.26 |
6,170 |
| KAPCO |
Kot Addu Power Company Limited |
30.76 |
31.00 |
30.70 |
30.89 |
0.04 |
411,702 |
| LPL |
Lalpir Power Limited |
26.20 |
26.25 |
23.02 |
23.04 |
-2.54 |
3,695,988 |
| NCPL |
Nishat Chunian Power Limited |
27.49 |
27.58 |
26.70 |
27.48 |
0.43 |
1,397,630 |
| NPL |
Nishat Power Limited |
37.99 |
38.00 |
37.50 |
37.75 |
-0.18 |
233,113 |
| PKGP |
PAKGEN Power Limited |
119.00 |
119.00 |
105.26 |
112.00 |
-4.39 |
1,788 |
| SGPL |
S.G. Power Limited |
7.03 |
7.03 |
6.99 |
6.99 |
0.09 |
658,550 |
| SPWL |
Saif Power Limited |
12.02 |
12.49 |
11.50 |
11.60 |
-0.60 |
2,060,802 |
| TSPL |
Tri-Star Power Limited |
6.73 |
7.47 |
6.73 |
7.00 |
0.40 |
1,647,943 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
63.50 |
63.50 |
58.20 |
60.02 |
-1.43 |
11,563 |
| PACE |
Pace (Pakistan) Limited |
5.25 |
5.30 |
5.02 |
5.16 |
-0.07 |
4,920,317 |
| TPLP |
TPL Properties Limited |
8.79 |
8.89 |
8.50 |
8.82 |
0.08 |
1,619,966 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
25.76 |
25.95 |
25.60 |
25.82 |
0.09 |
248,405 |
| GRR |
Globe Residency Reit |
15.50 |
15.50 |
15.37 |
15.50 |
-0.04 |
1,081 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
536.01 |
549.90 |
530.00 |
541.87 |
-0.41 |
309,398 |
| CNERGY |
Cnergyico PK Limited |
7.53 |
7.85 |
7.46 |
7.81 |
0.27 |
14,819,788 |
| NRL |
National Refinery Limited |
204.00 |
208.00 |
199.00 |
206.30 |
3.00 |
316,047 |
| PRL |
Pakistan Refinery Limited |
27.52 |
28.74 |
27.52 |
28.59 |
0.69 |
5,609,874 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 23) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
5.40 |
5.75 |
5.32 |
5.56 |
0.15 |
16,967 |
| ADAMS |
Adam Sugar Mills Limited |
48.80 |
50.50 |
46.81 |
50.04 |
1.24 |
8,398 |
| AABS |
Al-Abbas Sugar Mills Limited |
729.00 |
729.00 |
709.99 |
715.76 |
13.55 |
221 |
| ALNRS |
Al-Noor Sugar Mills Limited |
75.74 |
75.95 |
74.00 |
75.91 |
0.91 |
7,956 |
| CHAS |
Chashma Sugar Mills Limited. |
60.99 |
63.71 |
58.21 |
63.26 |
5.26 |
7,150 |
| DWSM |
Dewan Sugar Mills Limited |
6.00 |
6.18 |
5.85 |
6.00 |
0.09 |
46,447 |
| FRSM |
Faran Sugar Mills Limited |
41.10 |
47.08 |
41.10 |
47.08 |
4.28 |
22,897 |
| HRPL |
Habib Rice Product Limited. |
32.90 |
32.90 |
32.90 |
31.99 |
0.00 |
10 |
| HABSM |
Habib Sugar Mills Limited |
71.89 |
71.89 |
68.05 |
71.00 |
-0.89 |
7,341 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
9.57 |
9.60 |
9.30 |
9.47 |
-0.52 |
42,104 |
| JDWS |
J.D.W. Sugar Mills Limited |
849.00 |
849.00 |
820.06 |
822.80 |
0.00 |
21 |
| JSML |
Jauharabad Sugar Mills Limited |
35.57 |
39.39 |
35.56 |
36.64 |
-1.36 |
3,341 |
| MRNS |
Mehran Sugar Mills Limited |
46.05 |
48.00 |
45.80 |
47.77 |
0.65 |
10,705 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
29.40 |
29.68 |
28.99 |
29.45 |
0.78 |
1,100 |
| NONS |
Noon Sugar Mills Limited |
81.00 |
82.80 |
81.00 |
77.17 |
0.00 |
25 |
| SKRS |
Sakrand Sugar Mills Limited |
12.00 |
12.00 |
11.40 |
11.42 |
-0.20 |
4,152 |
| SANSM |
Sanghar Sugar Mills Limited |
48.05 |
53.99 |
48.05 |
52.99 |
0.00 |
819 |
| SHJS |
Shahtaj Sugar Mills Limited |
130.00 |
137.50 |
120.00 |
120.00 |
-5.00 |
507 |
| SML |
Shakarganj Limited |
44.00 |
47.94 |
44.00 |
47.94 |
4.36 |
205,546 |
| TSML |
Tandlianwala Sugar Mills Limited |
81.06 |
98.46 |
81.06 |
90.00 |
0.00 |
34 |
| TCORP |
Tariq Corporation Limited |
13.90 |
14.05 |
13.90 |
13.90 |
-0.09 |
2,856 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
6.88 |
6.88 |
6.88 |
7.88 |
0.00 |
1 |
| TICL |
Thal Industries Corporation Limited |
351.01 |
358.23 |
351.00 |
351.00 |
-28.66 |
515 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
118.00 |
118.00 |
117.00 |
117.31 |
-2.18 |
1,130 |
| IBFL |
Ibrahim Fibre Limited |
349.00 |
349.00 |
349.00 |
350.01 |
0.00 |
1 |
| IMAGE |
Image Pakistan Limited |
23.00 |
23.49 |
22.36 |
22.49 |
-0.32 |
2,949,244 |
| NSRM |
National Silk and Rayon Mills Limited |
38.65 |
47.21 |
38.65 |
47.13 |
4.21 |
1,293 |
| PSYL |
Pakistan Synthetics Limited |
44.00 |
44.98 |
41.61 |
43.00 |
-1.00 |
2,014 |
| RUPL |
Rupali Polyester Limited |
15.29 |
15.49 |
14.91 |
15.10 |
0.01 |
13,456 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 14) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
164.60 |
168.00 |
152.00 |
160.28 |
-4.30 |
4,442,080 |
| AVN |
Avanceon Limited |
47.55 |
48.15 |
46.92 |
47.70 |
0.17 |
788,449 |
| HUMNL |
Hum Network Limited |
12.12 |
12.80 |
12.00 |
12.45 |
0.18 |
1,171,353 |
| MDTL |
Media Times Limited |
1.90 |
1.95 |
1.82 |
1.89 |
0.04 |
262,226 |
| NETSOL |
NetSol Technologies Limited |
125.15 |
127.50 |
124.10 |
126.96 |
1.83 |
511,641 |
| OCTOPUS |
Octopus Digital Limited |
49.94 |
51.00 |
49.00 |
50.48 |
0.65 |
386,213 |
| PAKD |
Pak Datacom Limited |
106.00 |
106.00 |
100.10 |
102.72 |
-0.27 |
4,315 |
| PTC |
Pakistan Telecommunication Company Limited |
20.79 |
20.79 |
20.00 |
20.58 |
0.30 |
1,431,813 |
| SYS |
Systems Limited |
525.00 |
549.99 |
511.00 |
542.55 |
19.36 |
676,465 |
| TELE |
Telecard Limited |
7.08 |
7.17 |
6.94 |
7.03 |
0.00 |
3,148,078 |
| TPL |
TPL Corp Limited |
4.42 |
4.45 |
4.32 |
4.41 |
-0.03 |
239,498 |
| TPLT |
TPL Trakker Limited |
5.71 |
5.98 |
5.50 |
5.56 |
-0.12 |
401,678 |
| TRG |
TRG Pakistan Limited |
63.20 |
64.10 |
62.10 |
63.84 |
1.30 |
1,486,110 |
| WTL |
WorldCall Telecom Limited |
1.27 |
1.28 |
1.24 |
1.26 |
0.00 |
29,469,482 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 33) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHTM |
Ahmed Hassan Textile Mills Limited |
55.00 |
55.00 |
55.00 |
54.00 |
0.00 |
20 |
| ADMM |
Artistic Denim Mills Limited |
38.51 |
40.02 |
37.01 |
38.93 |
-2.14 |
59,674 |
| ARUJ |
Aruj Industries Limited |
7.18 |
7.95 |
7.18 |
7.80 |
0.11 |
11,961 |
| ANL |
Azgard Nine Limited |
7.55 |
8.15 |
7.50 |
8.05 |
0.54 |
1,660,804 |
| BHAT |
Bhanero Textile Mills Limited |
789.98 |
790.00 |
789.98 |
780.10 |
0.00 |
3 |
| BTL |
Blessed Textile Mills Limited |
269.00 |
271.33 |
269.00 |
268.88 |
0.00 |
4 |
| CHBL |
Chenab Limited |
6.75 |
6.75 |
6.45 |
6.65 |
-0.06 |
26,567 |
| CLCPS |
Chenab Limited - Preference Shares |
2.50 |
2.78 |
2.50 |
2.58 |
-0.04 |
5,012 |
| CRTM |
Crescent Textile Mills Limited |
13.45 |
13.45 |
13.19 |
13.39 |
0.10 |
21,748 |
| FML |
Feroze 1888 Mills Limited |
57.40 |
57.50 |
57.00 |
57.50 |
-0.03 |
3,300 |
| GFIL |
Ghazi Fabrics International Limited |
10.24 |
10.24 |
9.53 |
9.97 |
-0.04 |
13,145 |
| GATM |
Gul Ahmed Textile Mills Limited |
22.99 |
23.24 |
22.30 |
22.94 |
0.12 |
231,082 |
| HAFL |
Hafiz Limited |
270.00 |
270.00 |
270.00 |
270.00 |
0.00 |
13 |
| HAEL |
Hala Enterprises Limited |
10.75 |
10.75 |
10.00 |
10.37 |
-0.07 |
52,001 |
| ILP |
Interloop Limited |
56.50 |
56.69 |
52.90 |
54.14 |
-1.90 |
715,458 |
| INKL |
International Knitwear Limited |
14.39 |
14.39 |
13.91 |
14.09 |
0.00 |
118 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
10.40 |
11.55 |
10.01 |
11.55 |
1.05 |
97,461 |
| KHYT |
Khyber Textile Mills Limited |
456.31 |
456.31 |
422.01 |
456.31 |
0.00 |
9 |
| KOIL |
Kohinoor Industries Limited |
10.70 |
11.08 |
10.50 |
10.50 |
-0.11 |
1,201 |
| KML |
Kohinoor Mills Limited |
30.12 |
30.50 |
30.12 |
31.07 |
0.00 |
1,001 |
| KTML |
Kohinoor Textile Mills Limited |
165.00 |
168.00 |
163.01 |
166.99 |
2.82 |
945 |
| MSOT |
Masood Textile Mills Limited |
57.00 |
57.00 |
53.00 |
53.01 |
0.13 |
1,035 |
| MEHT |
Mehmood Textile Mills Limited |
334.99 |
334.99 |
334.99 |
324.02 |
0.00 |
1 |
| NCL |
Nishat Chunian Limited |
33.80 |
36.50 |
33.50 |
35.44 |
1.67 |
622,049 |
| NML |
Nishat Mills Limited |
112.00 |
112.80 |
109.00 |
112.47 |
0.45 |
854,387 |
| PASM |
Paramount Spinning Mills Limited |
3.55 |
3.55 |
2.52 |
3.15 |
-0.17 |
6,899 |
| QUET |
Quetta Textile Mills Limited |
12.52 |
12.69 |
12.12 |
12.59 |
-0.06 |
8,002 |
| REWM |
Reliance Weaving Mills Limited |
142.00 |
142.00 |
142.00 |
144.03 |
0.00 |
10 |
| SFL |
Sapphire Fibers Limited |
1,070.00 |
1,070.00 |
1,069.99 |
1,070.90 |
0.00 |
2 |
| SAPT |
Sapphire Textile Mills Limited |
1,110.00 |
1,110.00 |
1,110.00 |
1,055.70 |
0.00 |
1 |
| SURC |
Suraj Cotton Mills Limited |
117.00 |
117.00 |
117.00 |
123.14 |
0.00 |
1 |
| TOWL |
Towellers Limited |
118.00 |
119.00 |
115.02 |
117.63 |
-0.20 |
13,574 |
| ZAHID |
Zahidjee Textile Mills Limited |
28.45 |
28.45 |
28.45 |
26.72 |
0.00 |
1 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 34) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
45.90 |
45.90 |
41.00 |
43.73 |
-1.63 |
1,433 |
| AMTEX |
Amtex Limited |
2.54 |
2.75 |
2.52 |
2.55 |
-0.10 |
117,483 |
| ARCTM |
Arctic Textile Mills Limited |
19.00 |
19.00 |
18.80 |
19.00 |
0.00 |
150 |
| ASTM |
Asim Textile Mills Limited |
12.51 |
13.00 |
12.51 |
12.60 |
0.10 |
5,844 |
| BILF |
Bilal Fibres Limited |
26.90 |
28.50 |
25.00 |
28.00 |
1.96 |
415,492 |
| CWSM |
Chakwal Spinning Mills Limited |
51.00 |
53.80 |
50.00 |
52.93 |
1.27 |
608,622 |
| CTM |
Colony Textile Mills Limited |
4.23 |
4.23 |
3.62 |
3.78 |
-0.07 |
58,384 |
| DSIL |
D.S. Industires Limited |
5.65 |
5.79 |
5.26 |
5.49 |
-0.03 |
3,519,016 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
3.30 |
3.38 |
3.13 |
3.17 |
-0.16 |
67,897 |
| DMTM |
Dewan Mushtaq Textile Mills Limited |
7.95 |
8.83 |
7.00 |
7.02 |
-0.98 |
17,818 |
| DWTM |
Dewan Textile Mills Limited |
6.01 |
7.09 |
5.51 |
5.71 |
-0.80 |
575 |
| ELCM |
Elahi Cotton Mills Limited |
113.30 |
117.58 |
113.30 |
125.84 |
0.00 |
34 |
| GADT |
Gadoon Textile Mills Limited |
294.00 |
295.00 |
286.00 |
294.91 |
8.11 |
3,861 |
| GUSM |
Gulistan Spinning Mills Limited |
7.10 |
7.99 |
6.86 |
6.88 |
-0.91 |
8,410 |
| GSPM |
Gulshan Spinning Mills Limited |
3.20 |
3.20 |
3.10 |
3.10 |
-0.02 |
4,258 |
| HIRAT |
Hira Textile Mills Limited |
3.44 |
3.44 |
3.25 |
3.33 |
0.01 |
152,236 |
| IDSM |
Ideal Spinning Mills Limited |
11.00 |
13.00 |
11.00 |
13.00 |
1.00 |
2,001 |
| IDRT |
Idrees Textile Mills Limited |
20.90 |
20.90 |
17.25 |
17.89 |
-1.22 |
2,832 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
121.60 |
133.69 |
121.25 |
132.03 |
10.49 |
78,880 |
| JATM |
J.A. Textile Mills Limited |
20.25 |
20.29 |
18.55 |
19.00 |
0.17 |
4,719 |
| JKSM |
J.K. Spinning Mills Limited |
60.00 |
60.00 |
55.71 |
56.31 |
-5.59 |
1,957 |
| KOHTM |
Kohat Textile Mills Limited |
27.00 |
30.00 |
27.00 |
28.87 |
0.00 |
18,830 |
| KOSM |
Kohinoor Spinning Mills Limited |
5.22 |
5.30 |
5.07 |
5.24 |
0.00 |
12,527,631 |
| MQTM |
Maqbool Textile Mills Limited |
32.00 |
32.00 |
32.00 |
33.32 |
0.00 |
330 |
| NAGC |
Nagina Cotton Mills Limited |
56.90 |
56.90 |
56.90 |
56.90 |
1.01 |
500 |
| NCML |
Nazir Cotton Mills Limited |
12.90 |
12.90 |
12.90 |
12.90 |
0.90 |
1,000 |
| RCML |
Reliance Cotton Spinning Mills Limited |
479.77 |
479.77 |
470.00 |
474.68 |
-3.66 |
345 |
| SAIF |
Saif Textile Mills Limited |
9.80 |
9.80 |
9.50 |
9.80 |
-0.05 |
3,057 |
| SLYT |
Sally Textile Mills Limited |
8.89 |
8.89 |
8.00 |
9.00 |
0.00 |
505 |
| SSML |
Saritow Spinning Mills Limited |
14.45 |
15.36 |
14.30 |
14.49 |
-0.36 |
25,514 |
| SERT |
Service Industries Textile Limited |
13.69 |
13.69 |
13.42 |
13.25 |
0.00 |
391 |
| SHDT |
Shadab Textile Mills Limited |
22.41 |
27.25 |
22.41 |
25.31 |
0.41 |
58,652 |
| SUTM |
Sunrays Textile Mills Limited |
179.98 |
189.22 |
174.00 |
189.22 |
17.20 |
29,323 |
| TATM |
Tata Textile Mills Limited |
40.00 |
41.45 |
39.00 |
40.18 |
-1.20 |
8,372 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ICCI |
ICC Industries Limited |
10.30 |
10.30 |
9.66 |
10.06 |
-0.24 |
2,672 |
| PRWM |
Prosperity Weaving Mills Limited |
33.88 |
35.21 |
33.00 |
35.15 |
3.14 |
5,133 |
| STJT |
Shahtaj Textile Mills Limited |
63.25 |
70.00 |
63.25 |
69.88 |
1.11 |
568 |
| YOUW |
Yousuf Weaving Mills Limited |
3.69 |
3.69 |
3.50 |
3.54 |
0.04 |
156,595 |
| ZTL |
Zephyr Textile Limited |
11.90 |
12.00 |
11.90 |
12.00 |
0.50 |
1,200 |
| TOBACCO |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
300.00 |
325.00 |
293.50 |
316.63 |
17.85 |
13,547 |
| PAKT |
Pakistan Tobacco Company Limited |
1,249.99 |
1,249.99 |
1,225.00 |
1,230.09 |
4.57 |
3,164 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,115.00 |
1,115.00 |
1,040.00 |
1,065.64 |
-42.03 |
855 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
10.10 |
11.80 |
10.10 |
11.11 |
0.37 |
38,862 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
8.90 |
9.05 |
8.52 |
8.92 |
0.04 |
5,100,153 |
| PICT |
Pakistan International Container Terminal Limited |
42.50 |
42.97 |
42.50 |
42.59 |
-0.11 |
21,965 |
| PNSC |
Pakistan National Shipping Corporation Limited |
281.00 |
288.99 |
278.00 |
281.76 |
-2.90 |
36,662 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
133.00 |
162.43 |
133.00 |
162.43 |
14.77 |
11,246 |
| SSOM |
S.S. Oil Mills Limited |
418.74 |
432.04 |
395.00 |
432.04 |
39.28 |
131,752 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
29.26 |
30.79 |
29.26 |
30.47 |
0.02 |
8,123 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 101) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| FCEPL-MAYB |
|
91.25 |
95.50 |
89.01 |
94.91 |
3.62 |
97,000 |
| HBL-MAYB |
|
151.00 |
153.50 |
149.00 |
152.24 |
1.50 |
1,605,500 |
| IMAGE-MAY |
|
23.56 |
23.68 |
22.51 |
22.72 |
-0.33 |
153,000 |
| SEARL-MAY |
|
83.12 |
86.10 |
82.52 |
85.50 |
0.29 |
1,125,000 |
| TREET-MAY |
|
19.98 |
19.98 |
19.35 |
19.74 |
-0.15 |
1,365,500 |
| KOSM-MAY |
|
5.22 |
5.40 |
5.12 |
5.31 |
0.04 |
6,371,500 |
| FATIMA-MAYB |
|
80.50 |
81.10 |
80.50 |
81.10 |
0.35 |
2,500 |
| GHGL-MAY |
|
32.39 |
32.39 |
32.39 |
32.39 |
1.39 |
500 |
| OCTOPUS-MAY |
|
50.10 |
51.20 |
50.00 |
50.75 |
0.33 |
122,000 |
| BML-MAY |
|
3.64 |
3.64 |
3.64 |
3.64 |
-0.04 |
1,000 |
| CHCC-MAY |
|
267.00 |
269.00 |
266.00 |
267.00 |
-2.40 |
2,000 |
| FCEPL-JUN |
|
94.00 |
94.00 |
94.00 |
94.00 |
22.75 |
1,000 |
| WAVES-MAY |
|
7.51 |
7.59 |
7.36 |
7.54 |
-0.18 |
251,000 |
| PABC-MAY |
|
105.50 |
108.50 |
105.50 |
108.25 |
-1.75 |
5,000 |
| PIBTL-MAY |
|
9.00 |
9.14 |
8.79 |
9.04 |
0.04 |
2,221,000 |
| PTC-MAY |
|
20.66 |
21.00 |
20.35 |
20.80 |
0.26 |
262,000 |
| JSBL-MAY |
|
8.70 |
8.70 |
8.37 |
8.48 |
0.01 |
56,000 |
| INIL-MAY |
|
149.99 |
149.99 |
141.00 |
144.79 |
-5.22 |
92,500 |
| PIOC-MAY |
|
213.00 |
213.00 |
213.00 |
213.00 |
3.24 |
500 |
| DFML-MAY |
|
37.85 |
39.20 |
37.57 |
38.87 |
0.57 |
1,400,500 |
| AICL-MAYB |
|
41.75 |
43.90 |
41.75 |
43.35 |
2.82 |
55,000 |
| AVN-MAY |
|
48.00 |
48.50 |
47.50 |
48.29 |
0.25 |
214,500 |
| CSAP-MAY |
|
126.01 |
136.00 |
124.50 |
131.40 |
1.54 |
162,000 |
| AGHA-MAY |
|
8.26 |
8.35 |
8.19 |
8.28 |
0.02 |
119,000 |
| WAVESAPP-MAY |
|
9.05 |
9.10 |
8.85 |
9.01 |
-0.20 |
41,500 |
| ILP-MAY |
|
54.00 |
54.00 |
53.45 |
53.45 |
-3.30 |
6,500 |
| NETSOL-MAY |
|
124.46 |
128.80 |
124.01 |
128.28 |
1.54 |
110,000 |
| EPCL-MAY |
|
29.70 |
30.30 |
29.60 |
30.20 |
0.07 |
54,500 |
| FLYNG-MAY |
|
28.34 |
29.19 |
27.62 |
29.19 |
0.64 |
356,000 |
| HUMNL-MAY |
|
12.32 |
12.70 |
12.22 |
12.63 |
0.22 |
445,000 |
| LPL-MAY |
|
26.14 |
26.50 |
23.24 |
23.24 |
-2.58 |
277,500 |
| AGP-MAYB |
|
209.00 |
209.00 |
207.50 |
207.50 |
-2.50 |
7,000 |
| BOP-MAYB |
|
9.32 |
9.63 |
9.11 |
9.53 |
0.14 |
3,881,000 |
| CNERGY-MAY |
|
7.59 |
7.92 |
7.52 |
7.90 |
0.29 |
3,939,000 |
| PPL-MAY |
|
161.54 |
162.01 |
154.80 |
157.90 |
-3.42 |
2,180,000 |
| FABL-MAYC |
|
47.10 |
47.49 |
47.10 |
47.49 |
0.55 |
1,030,000 |
| TGL-MAY |
|
196.90 |
197.00 |
196.90 |
197.00 |
0.00 |
2,000 |
| UNITY-MAY |
|
26.10 |
26.87 |
25.60 |
26.18 |
0.16 |
304,000 |
| NBP-MAYB |
|
84.07 |
86.00 |
83.41 |
85.70 |
0.81 |
2,013,000 |
| PRL-MAY |
|
28.01 |
29.08 |
27.90 |
28.90 |
0.61 |
3,232,000 |
| EFERT-MAYC |
|
167.04 |
170.00 |
165.01 |
170.00 |
-0.13 |
38,500 |
| FFC-MAYB |
|
360.50 |
360.50 |
352.06 |
356.29 |
-3.55 |
98,000 |
| GGL-MAY |
|
12.70 |
13.30 |
12.57 |
13.17 |
0.58 |
326,500 |
| ISL-MAY |
|
73.00 |
73.00 |
71.01 |
71.01 |
-3.53 |
6,000 |
| BIPL-MAYB |
|
20.16 |
20.34 |
20.16 |
20.34 |
0.15 |
2,000 |
| GAL-MAY |
|
449.00 |
481.00 |
445.11 |
474.58 |
22.24 |
757,000 |
| TOMCL-MAY |
|
34.65 |
35.37 |
34.26 |
34.90 |
0.23 |
642,000 |
| MCB-MAYC |
|
279.99 |
279.99 |
279.99 |
279.99 |
279.99 |
4,500 |
| AKBL-MAYB |
|
34.50 |
38.43 |
34.50 |
38.43 |
3.49 |
1,229,500 |
| UBL-MAYB |
|
482.00 |
488.00 |
475.00 |
478.26 |
-6.34 |
118,000 |
| MUGHAL-MAY |
|
65.06 |
67.00 |
64.00 |
65.97 |
-0.03 |
65,000 |
| GCIL-MAY |
|
15.60 |
17.35 |
15.60 |
17.35 |
1.57 |
255,500 |
| NML-MAY |
|
111.51 |
112.51 |
111.51 |
112.50 |
0.99 |
16,500 |
| PAEL-MAY |
|
42.49 |
44.00 |
42.05 |
43.60 |
1.23 |
4,842,500 |
| FABL-MAYB |
|
48.10 |
48.25 |
47.70 |
47.99 |
0.09 |
1,288,500 |
| LUCK-MAYB |
|
365.00 |
367.87 |
338.50 |
353.30 |
-9.68 |
1,293,000 |
| ATRL-MAY |
|
545.11 |
553.00 |
540.01 |
547.73 |
-1.60 |
307,500 |
| FCCL-MAY |
|
43.00 |
45.00 |
43.00 |
44.22 |
0.63 |
2,061,500 |
| SNGP-MAY |
|
119.50 |
126.99 |
119.00 |
126.18 |
7.08 |
5,104,000 |
| GAL-JUN |
|
460.00 |
465.00 |
460.00 |
465.00 |
465.00 |
1,000 |
| KEL-MAY |
|
4.15 |
4.20 |
4.10 |
4.19 |
0.06 |
342,500 |
| AKBL-JUN |
|
38.00 |
38.20 |
38.00 |
38.20 |
15.64 |
3,000 |
| PIAHCLA-MAY |
|
16.66 |
17.00 |
16.61 |
16.96 |
0.08 |
1,429,500 |
| SYS-MAYB |
|
534.00 |
550.00 |
534.00 |
548.55 |
18.55 |
37,500 |
| GHNI-MAY |
|
715.00 |
752.00 |
709.00 |
744.83 |
30.05 |
350,000 |
| HUBC-MAY |
|
137.12 |
140.49 |
133.00 |
138.54 |
0.01 |
3,031,000 |
| AGL-MAY |
|
54.99 |
57.24 |
52.75 |
56.68 |
0.44 |
653,500 |
| SSGC-MAY |
|
38.00 |
39.99 |
37.80 |
39.71 |
1.58 |
11,658,500 |
| TPLP-MAY |
|
8.80 |
8.97 |
8.66 |
8.87 |
0.05 |
237,500 |
| TELE-MAY |
|
7.11 |
7.18 |
7.02 |
7.16 |
0.03 |
377,000 |
| PREMA-MAY |
|
75.00 |
76.00 |
71.30 |
71.36 |
-7.86 |
2,171,000 |
| TRG-MAY |
|
63.10 |
64.70 |
63.10 |
64.45 |
1.18 |
1,406,000 |
| MLCF-MAY |
|
66.40 |
70.49 |
66.40 |
69.70 |
2.34 |
9,210,000 |
| DGKC-MAY |
|
120.25 |
129.50 |
120.25 |
128.87 |
8.73 |
3,980,500 |
| FCCL-JUN |
|
44.00 |
44.00 |
44.00 |
44.00 |
21.13 |
2,000 |
| NCPL-MAY |
|
27.00 |
27.50 |
27.00 |
27.50 |
0.50 |
7,000 |
| CEPB-MAY |
|
23.20 |
23.25 |
23.00 |
23.20 |
0.03 |
4,500 |
| PSO-MAY |
|
351.02 |
363.00 |
349.46 |
361.18 |
7.06 |
2,077,000 |
| GHNI-JUN |
|
740.00 |
740.00 |
740.00 |
740.00 |
659.70 |
500 |
| LOTCHEM-MAY |
|
18.74 |
19.10 |
18.50 |
19.00 |
0.33 |
29,000 |
| MTL-MAY |
|
591.00 |
595.00 |
591.00 |
595.00 |
-6.00 |
74,000 |
| ASL-MAY |
|
10.08 |
10.15 |
9.81 |
10.03 |
0.04 |
270,000 |
| OGDC-MAY |
|
208.49 |
209.89 |
205.00 |
208.40 |
-0.93 |
1,031,500 |
| POWER-MAY |
|
13.25 |
13.75 |
13.13 |
13.61 |
0.21 |
2,000,500 |
| SAZEW-MAYB |
|
1,320.00 |
1,340.00 |
1,300.01 |
1,329.26 |
14.45 |
280,000 |
| GATM-MAY |
|
23.00 |
23.80 |
22.60 |
23.61 |
0.07 |
26,000 |
| HBL-MAYC |
|
148.85 |
151.00 |
147.00 |
150.98 |
37.16 |
962,500 |
| WTL-MAY |
|
1.28 |
1.29 |
1.26 |
1.28 |
0.00 |
1,540,000 |
| PACE-MAY |
|
5.30 |
5.30 |
5.10 |
5.24 |
-0.13 |
1,744,500 |
| DCL-MAY |
|
10.07 |
10.39 |
9.91 |
10.33 |
0.26 |
1,358,000 |
| CPHL-MAY |
|
84.51 |
87.25 |
84.25 |
86.98 |
1.74 |
1,301,000 |
| MLCF-JUN |
|
70.00 |
70.00 |
70.00 |
70.00 |
32.05 |
1,000 |
| NRL-MAY |
|
204.90 |
209.84 |
202.00 |
208.23 |
1.70 |
259,500 |
| PAKRI-MAYB |
|
12.69 |
14.00 |
12.69 |
13.03 |
0.01 |
97,000 |
| SNBL-MAY |
|
15.35 |
15.85 |
15.35 |
15.77 |
0.25 |
3,500 |
| THCCL-MAY |
|
198.00 |
198.00 |
198.00 |
198.00 |
198.00 |
500 |
| KAPCO-MAY |
|
31.29 |
31.29 |
30.00 |
31.10 |
-0.25 |
14,000 |
| MARI-MAY |
|
606.97 |
636.00 |
596.00 |
630.12 |
23.15 |
539,500 |
| AIRLINK-MAY |
|
166.00 |
169.98 |
153.25 |
161.96 |
-4.36 |
3,546,500 |
| FFL-MAY |
|
15.09 |
15.30 |
14.75 |
15.16 |
0.15 |
2,560,500 |
| SYM-MAY |
|
15.10 |
15.60 |
14.58 |
15.24 |
0.42 |
546,500 |
| Unknown Sector |
(Number of traded companies in sector: 50) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| P01GIS150825 |
|
97.08 |
97.08 |
97.08 |
97.08 |
0.03 |
10,000 |
| P01GIS090525 |
|
99.73 |
99.73 |
99.73 |
99.73 |
0.03 |
5,000 |
| GCWL |
|
6.94 |
7.50 |
6.70 |
7.17 |
0.17 |
5,650,065 |
| ZAL |
|
15.65 |
16.35 |
15.20 |
15.33 |
-0.15 |
1,705,844 |
| MIIETF |
|
14.75 |
14.84 |
14.52 |
14.80 |
0.06 |
215,500 |
| P01GIS080126 |
|
93.36 |
93.36 |
93.36 |
93.36 |
0.03 |
10,000 |
| P03VRR240127 |
|
100.07 |
100.35 |
100.07 |
100.35 |
0.15 |
6,000,000 |
| PIAHCLB |
|
3,969.39 |
3,969.39 |
3,608.54 |
3,969.39 |
360.85 |
170 |
| TPLRF1 |
|
12.99 |
12.99 |
12.99 |
12.99 |
-0.01 |
3,030 |
| P01GIS061125 |
|
94.89 |
94.89 |
94.89 |
94.89 |
0.03 |
10,000 |
| DHPL |
|
36.25 |
36.25 |
34.01 |
34.85 |
-1.63 |
385,090 |
| P01GIS230525 |
|
99.29 |
99.31 |
99.29 |
99.31 |
0.03 |
4,005,000 |
| HBLTETF |
|
116.90 |
116.90 |
116.80 |
116.80 |
0.13 |
41,900 |
| BFAGRO |
|
26.66 |
29.14 |
26.66 |
28.61 |
1.71 |
3,541,309 |
| P01GIS040226 |
|
92.36 |
92.36 |
92.36 |
92.36 |
0.02 |
5,000 |
| P01GIS201025 |
|
95.48 |
95.48 |
95.48 |
95.48 |
0.03 |
10,000 |
| PIAHCLA |
|
16.60 |
16.89 |
16.35 |
16.78 |
0.15 |
2,286,503 |
| P01GIS031225 |
|
93.69 |
93.69 |
93.69 |
93.69 |
0.03 |
5,000 |
| STL |
|
690.00 |
783.99 |
690.00 |
751.83 |
0.00 |
5 |
| WAFI |
|
155.10 |
159.99 |
154.05 |
158.28 |
1.14 |
29,430 |
| P01GIS170925 |
|
96.15 |
96.15 |
96.15 |
96.15 |
0.03 |
5,000 |
| ACIETF |
|
14.83 |
14.99 |
14.83 |
14.96 |
0.24 |
3,500 |
| BRRG |
|
22.50 |
22.50 |
20.50 |
21.52 |
0.91 |
26,199 |
| BML |
|
3.70 |
3.70 |
3.57 |
3.70 |
0.06 |
1,369,042 |
| BFBIO |
|
145.00 |
145.00 |
128.99 |
134.52 |
-5.73 |
1,775,685 |
| BBFL |
|
49.00 |
53.70 |
48.10 |
53.24 |
4.15 |
11,230,070 |
| GEMBLUEX |
|
40.58 |
40.58 |
38.40 |
40.44 |
-2.21 |
910 |
| ENGROH |
|
155.89 |
167.75 |
153.00 |
165.74 |
9.50 |
5,712,433 |
| FCL |
|
23.50 |
23.68 |
22.20 |
22.95 |
-0.44 |
1,167,133 |
| FDPL |
|
2.35 |
2.35 |
2.20 |
2.25 |
0.03 |
197,281 |
| GAL |
|
440.01 |
475.99 |
440.01 |
469.63 |
24.07 |
1,178,478 |
| HPL |
|
3,000.00 |
3,040.00 |
2,901.01 |
3,017.27 |
5.39 |
40 |
| IMS |
|
42.50 |
46.00 |
41.22 |
42.99 |
-0.77 |
502,418 |
| IPAK |
|
21.00 |
21.30 |
20.76 |
20.80 |
-0.40 |
79,252 |
| JSGBETF |
|
21.24 |
21.36 |
21.24 |
21.32 |
-1.78 |
3,000 |
| JSMFETF |
|
10.78 |
10.90 |
10.51 |
10.77 |
0.10 |
447,000 |
| LIVEN |
|
64.11 |
66.89 |
62.68 |
63.00 |
-6.64 |
52,063 |
| LSECL |
|
5.00 |
5.00 |
4.30 |
4.88 |
-0.21 |
653,411 |
| LSEFSL |
|
19.00 |
21.60 |
19.00 |
19.49 |
-0.54 |
3,800 |
| LSEVL |
|
9.87 |
10.40 |
9.77 |
10.14 |
0.74 |
381,955 |
| MCBIM |
|
94.95 |
94.95 |
85.06 |
91.00 |
-1.81 |
1,300 |
| MZNPETF |
|
16.73 |
17.15 |
16.40 |
16.76 |
0.05 |
280,500 |
| NITGETF |
|
25.87 |
25.87 |
25.87 |
25.87 |
-0.73 |
1,500 |
| SLGL |
|
16.49 |
16.99 |
16.15 |
16.42 |
-0.17 |
2,420,622 |
| STYLERS |
|
37.11 |
41.90 |
37.11 |
40.58 |
1.58 |
2,800 |
| SYM |
|
14.80 |
15.50 |
14.46 |
15.18 |
0.58 |
2,624,697 |
| TBL |
|
11.90 |
12.00 |
11.75 |
11.93 |
-0.04 |
679,761 |
| UBLPETF |
|
25.98 |
26.01 |
25.60 |
25.96 |
-0.01 |
18,000 |
| UDLI |
|
7.50 |
7.50 |
7.40 |
7.38 |
0.00 |
2 |
| WAVESAPP |
|
9.12 |
9.22 |
8.75 |
8.87 |
-0.15 |
1,126,760 |
|