|
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 |
74,517.74 |
120,506.17 |
119,541.15 |
119,649.14 |
-312.77 |
235,070,955 |
| KSE-30 |
KSE-30 Index |
36,837.63 |
36,897.59 |
36,568.34 |
36,601.17 |
-171.83 |
83,177,242 |
| KSE-ALL |
KSE All Share Index |
74,517.74 |
74,699.03 |
74,097.12 |
74,209.25 |
-31.27 |
570,298,075 |
| KSE-MI30 |
KSE Meezan Index |
182,109.94 |
182,274.64 |
180,313.60 |
180,509.05 |
-1,118.12 |
141,913,177 |
| KSE-MIALL |
KSE Islamic All Share Index |
51,716.53 |
51,816.46 |
51,355.64 |
51,415.17 |
-103.11 |
424,210,079 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
386.11 |
427.44 |
386.11 |
427.44 |
38.86 |
63,412 |
| ATLH |
Atlas Honda Limited |
1,157.70 |
1,165.00 |
1,144.00 |
1,145.83 |
-4.16 |
6,899 |
| DFML |
Dewan Farooque Motors Limited |
37.48 |
37.48 |
36.20 |
36.34 |
-0.91 |
1,878,172 |
| GHNI |
Ghandhara Industries Limited |
695.00 |
699.00 |
685.00 |
686.26 |
-9.52 |
195,793 |
| HINO |
HinoPak Motors Limited |
384.00 |
398.00 |
375.00 |
385.74 |
17.61 |
64,667 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
304.99 |
307.50 |
294.01 |
298.97 |
-2.36 |
1,128,536 |
| INDU |
Indus Motor Company Limited |
1,949.50 |
1,949.50 |
1,903.11 |
1,926.14 |
-12.08 |
31,477 |
| MTL |
Millat Tractors Limited |
582.00 |
586.60 |
579.00 |
580.79 |
0.45 |
88,038 |
| SAZEW |
Sazgar Engineering Works Limited |
1,303.07 |
1,316.44 |
1,295.00 |
1,299.82 |
-15.75 |
113,015 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
111.05 |
113.99 |
110.00 |
110.69 |
0.05 |
34,705 |
| ATBA |
Atlas Battery Limited |
280.99 |
286.00 |
277.00 |
277.67 |
-2.46 |
92,910 |
| BWHL |
Baluchistan Wheels Limited |
135.02 |
135.02 |
133.00 |
133.02 |
0.86 |
2,501 |
| BELA |
Bela Automotive Limited |
136.01 |
140.00 |
122.02 |
138.21 |
2.74 |
5,712 |
| DWAE |
Dewan Automotive Engineering Limited |
29.64 |
30.48 |
28.22 |
28.85 |
-0.24 |
2,097 |
| EXIDE |
Exide Pakistan Limited |
858.98 |
858.98 |
818.00 |
826.25 |
-28.77 |
16,767 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
39.26 |
39.44 |
37.36 |
37.81 |
-1.75 |
378,369 |
| LOADS |
Loads Limited |
14.49 |
14.85 |
14.38 |
14.52 |
0.20 |
2,232,821 |
| PTL |
Panther Tyres Ltd. |
38.51 |
39.20 |
38.50 |
38.50 |
-0.20 |
177,284 |
| THALL |
Thal Limited |
380.00 |
385.00 |
360.00 |
371.91 |
-9.31 |
28,571 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
42.00 |
44.58 |
41.00 |
41.75 |
1.22 |
27,510 |
| PAEL |
Pak Elektron Limited |
47.00 |
47.65 |
45.06 |
45.34 |
-1.62 |
18,192,785 |
| PCAL |
Pakistan Cables Limited |
151.00 |
153.99 |
144.50 |
150.99 |
0.09 |
68,666 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,500.50 |
1,510.00 |
1,500.50 |
1,501.38 |
-8.62 |
46 |
| WAVES |
Waves Singer Pakistan Limited |
7.40 |
7.66 |
7.34 |
7.54 |
0.16 |
4,113,295 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
314.00 |
326.26 |
312.00 |
321.85 |
15.42 |
1,077,444 |
| BWCL |
Bestway Cement Limited |
404.52 |
410.00 |
403.00 |
403.84 |
-0.68 |
10,626 |
| CHCC |
Cherat Cement Company Limited |
271.50 |
276.50 |
265.00 |
267.16 |
-4.24 |
414,453 |
| DGKC |
D.G. Khan Cement Company Limited |
151.50 |
151.50 |
146.25 |
147.33 |
-3.97 |
3,581,156 |
| DBCI |
Dadabhoy Cement Industries Limited |
4.71 |
4.86 |
4.70 |
4.84 |
0.06 |
21,088 |
| DNCC |
Dandot Cement Company Limited |
14.74 |
14.74 |
13.50 |
13.63 |
-0.35 |
30,558 |
| DCL |
Dewan Cement Limited |
10.51 |
10.61 |
10.30 |
10.37 |
-0.11 |
2,397,038 |
| FCCL |
Fauji Cement Company Limited |
48.85 |
49.09 |
47.80 |
47.94 |
-0.60 |
5,932,968 |
| FECTC |
Fecto Cement Limited |
74.49 |
74.85 |
72.01 |
72.31 |
-1.63 |
21,792 |
| FLYNG |
Flying Cement Company Limited |
52.08 |
53.60 |
49.15 |
50.67 |
1.21 |
2,589,075 |
| GWLC |
Gharibwal Cement Limited |
42.00 |
42.10 |
40.75 |
41.07 |
-0.87 |
482,273 |
| KOHC |
Kohat Cement Limited |
389.90 |
393.00 |
384.00 |
386.32 |
-0.87 |
85,900 |
| LUCK |
Lucky Cement Limited |
349.00 |
349.00 |
341.50 |
342.37 |
-5.12 |
1,051,595 |
| MLCF |
Maple Leaf Cement Factory Limited |
76.25 |
76.38 |
74.50 |
74.78 |
-1.58 |
4,428,001 |
| PIOC |
Pioneer Cement Limited |
219.32 |
221.00 |
216.07 |
217.45 |
-1.87 |
161,635 |
| POWER |
Power Cement Limited |
15.20 |
15.20 |
14.75 |
14.85 |
-0.24 |
4,935,861 |
| POWERPS |
Power Cement PREF |
17.75 |
17.75 |
17.75 |
17.75 |
1.74 |
6,325 |
| SMCPL |
Safe Mix Concrete Limited |
16.62 |
17.40 |
16.62 |
17.30 |
0.29 |
14,687 |
| THCCL |
Thatta Cement Company Limited |
184.99 |
193.75 |
182.50 |
190.63 |
5.50 |
2,740,949 |
| CHEMICAL |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
58.00 |
58.00 |
55.90 |
56.31 |
-1.47 |
361,300 |
| ARPL |
Archroma Pakistan Limited |
417.00 |
419.00 |
405.04 |
410.00 |
-7.79 |
2,077 |
| BAPL |
Bawany Air Product Limited |
44.17 |
44.17 |
44.17 |
44.17 |
4.02 |
7,528 |
| BERG |
Berger Paints Pakistan Limited |
94.50 |
99.99 |
94.31 |
97.39 |
3.24 |
130,777 |
| BIFO |
Biafo Industries Limited |
175.87 |
191.00 |
175.00 |
181.27 |
5.40 |
48,544 |
| BUXL |
Buxly Paints Limited |
115.99 |
117.00 |
112.00 |
112.38 |
1.58 |
3,292 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,353.00 |
1,365.00 |
1,325.00 |
1,359.70 |
6.72 |
3,560 |
| DAAG |
Data Agro Limited |
91.00 |
91.00 |
76.66 |
86.45 |
2.47 |
6,246 |
| DOL |
Descon Oxychem Limited |
26.25 |
28.97 |
26.25 |
28.97 |
2.63 |
4,025,795 |
| DYNO |
Dynea Pakistan Limited |
228.95 |
228.95 |
218.11 |
224.32 |
-0.88 |
6,393 |
| EPCLPS |
Engro Poly(PREF) |
12.00 |
12.08 |
12.00 |
12.00 |
0.00 |
12,600 |
| EPCL |
Engro Polymer and Chemicals Limited |
31.51 |
33.60 |
31.05 |
33.14 |
1.50 |
2,592,703 |
| GCIL |
Ghani Chemical Industries Limited |
18.79 |
20.00 |
18.50 |
19.44 |
0.78 |
9,725,582 |
| GGL |
Ghani Global Holdings Limited |
13.93 |
14.09 |
13.55 |
13.72 |
-0.06 |
2,289,342 |
| ICL |
Ittehad Chemical Limited |
72.00 |
75.40 |
72.00 |
73.08 |
1.55 |
8,274 |
| LPGL |
Leiner Pak Gelatine Limited |
109.50 |
109.50 |
105.55 |
105.81 |
-1.46 |
7,354 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
19.65 |
21.66 |
19.60 |
20.98 |
1.29 |
28,644,102 |
| LCI |
Lucky Core Industries Limited |
1,570.64 |
1,580.00 |
1,560.20 |
1,576.16 |
5.52 |
5,737 |
| NICL |
Nimir Industrial Chemicals Limited |
154.40 |
154.40 |
149.00 |
153.00 |
0.15 |
7,828 |
| NRSL |
Nimir Resins Limited |
34.99 |
36.68 |
34.90 |
35.77 |
1.41 |
1,637,476 |
| PAKOXY |
Pakistan Oxygen Limited |
155.10 |
158.00 |
150.10 |
151.89 |
-1.11 |
3,793 |
| PPVC |
Pakistan PVC Limited |
8.39 |
8.40 |
7.50 |
8.40 |
1.00 |
5,202 |
| SARC |
Sardar Chemical Industries Limited |
32.50 |
32.50 |
32.30 |
32.32 |
-1.07 |
2,012 |
| SITC |
Sitara Chemical Industries Limited |
431.00 |
450.00 |
430.00 |
440.00 |
-4.00 |
32,905 |
| SPL |
Sitara Peroxide Limited |
12.03 |
13.73 |
12.03 |
13.73 |
1.25 |
512,085 |
| WAHN |
Wah Noble Chemicals Limited |
232.80 |
238.99 |
225.01 |
228.28 |
-1.72 |
256 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
9.55 |
9.68 |
9.30 |
9.51 |
0.01 |
129,476 |
| HIFA |
HBL Investment Fund |
3.30 |
3.49 |
3.25 |
3.38 |
0.00 |
831,370 |
| TSMF |
Tri-Star Mutual Fund Limited |
8.90 |
8.90 |
8.25 |
8.35 |
0.00 |
1,014 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
127.05 |
128.89 |
127.05 |
128.03 |
0.19 |
26,538 |
| AKBL |
Askari Bank Limited |
43.99 |
45.87 |
43.05 |
45.39 |
1.86 |
2,611,769 |
| BAFL |
Bank Al-Falah Limited |
74.40 |
75.00 |
73.40 |
74.88 |
1.47 |
1,200,566 |
| BAHL |
Bank Al-Habib Limited |
139.00 |
139.75 |
137.10 |
139.33 |
1.39 |
1,452,777 |
| BOK |
Bank Of Khyber Limited |
14.98 |
15.00 |
14.50 |
14.61 |
-0.16 |
9,626 |
| BOP |
Bank Of Punjab Limited |
10.06 |
10.15 |
9.93 |
9.97 |
-0.09 |
8,803,557 |
| BIPL |
Bankislami Pakistan Limited |
20.16 |
20.65 |
19.96 |
20.08 |
-0.08 |
2,102,113 |
| FABL |
Faysal Bank Limited |
48.78 |
48.78 |
48.00 |
48.53 |
0.06 |
1,447,074 |
| HBL |
Habib Bank Limited |
156.03 |
158.50 |
156.03 |
157.91 |
0.41 |
1,867,791 |
| HMB |
Habib Metropolitan Bank Limited |
87.50 |
93.99 |
87.50 |
89.22 |
0.72 |
115,147 |
| JSBL |
JS Bank Limited |
8.50 |
8.50 |
8.05 |
8.20 |
-0.08 |
424,359 |
| MCB |
MCB Bank Limited |
285.00 |
288.27 |
284.01 |
285.08 |
1.14 |
487,883 |
| MEBL |
Meezan Bank Limited |
286.49 |
288.33 |
285.00 |
286.62 |
1.02 |
1,555,553 |
| NBP |
National Bank Of Pakistan |
89.00 |
89.70 |
87.72 |
87.98 |
-0.49 |
2,311,053 |
| SBL |
Samba Bank Limited |
8.99 |
8.99 |
8.52 |
8.59 |
-0.39 |
820 |
| SNBL |
Soneri Bank Limited |
16.25 |
16.51 |
16.20 |
16.30 |
0.07 |
360,227 |
| SCBPL |
Standard Chartered Bank Limited |
59.00 |
60.99 |
59.00 |
60.12 |
0.18 |
12,267 |
| UBL |
United Bank Limited |
518.00 |
535.50 |
511.00 |
518.79 |
3.33 |
1,468,869 |
| ENGINEERING |
(Number of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
7.60 |
8.50 |
7.60 |
8.08 |
0.42 |
3,284,164 |
| ASL |
Aisha Steel Mills Limited |
10.52 |
11.40 |
10.37 |
11.07 |
0.61 |
9,205,708 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
15.15 |
15.15 |
15.15 |
15.00 |
0.00 |
68 |
| ASTL |
Amreli Steels Ltd. |
21.16 |
23.32 |
21.16 |
23.13 |
1.93 |
2,148,822 |
| BECO |
Beco Steel Limited |
8.90 |
9.25 |
8.71 |
9.14 |
0.32 |
344,362 |
| BCL |
Bolan Casting Limited |
92.96 |
95.49 |
91.31 |
93.21 |
0.25 |
105,160 |
| CSAP |
Crescent Steel & Allied Products Limited |
117.40 |
125.00 |
115.07 |
121.92 |
5.01 |
1,271,051 |
| DADX |
Dadex Eternit Limited |
66.94 |
66.94 |
63.25 |
64.92 |
-1.22 |
8,534 |
| DSL |
Dost Steels Limited |
8.45 |
8.74 |
8.10 |
8.34 |
-0.07 |
378,150 |
| INIL |
International Industries Limited |
145.02 |
158.44 |
145.02 |
153.29 |
8.32 |
727,141 |
| ISL |
International Steels Limited |
76.00 |
81.98 |
76.00 |
81.24 |
5.44 |
1,028,305 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
7.34 |
7.89 |
7.10 |
7.56 |
0.36 |
956,960 |
| KSBP |
K.S.B. Pumps Co. Limited |
166.99 |
168.50 |
163.00 |
166.73 |
2.03 |
77,730 |
| MSCL |
Metropolitan Steel Corporation Limited |
9.65 |
9.65 |
9.10 |
9.25 |
-0.12 |
2,004 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
67.41 |
74.23 |
66.52 |
72.18 |
4.70 |
4,700,755 |
| PECO |
Pakistan Engineering Company Limited |
700.02 |
703.00 |
696.00 |
690.00 |
0.00 |
32 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
10.90 |
10.90 |
10.65 |
10.71 |
-0.08 |
865,163 |
| EFERT |
Engro Fertilizers Limited |
182.75 |
183.50 |
180.10 |
181.07 |
-1.68 |
1,491,058 |
| FATIMA |
Fatima Fertilizer Company Limited |
87.00 |
87.00 |
85.95 |
86.53 |
-0.52 |
405,537 |
| FFC |
Fauji Fertilizer Company Limited |
372.90 |
372.90 |
368.00 |
368.36 |
-5.20 |
825,762 |
| 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 |
8.47 |
8.50 |
7.87 |
8.01 |
-0.45 |
1,847,635 |
| PREMA |
At-Tahur Limited |
51.00 |
54.23 |
48.00 |
49.83 |
0.51 |
44,633,748 |
| BNL |
Bunny's Limited |
33.49 |
33.89 |
31.70 |
33.89 |
3.08 |
6,809,058 |
| CLOV |
Clover Pakistan Limited |
38.49 |
38.50 |
37.50 |
37.65 |
-0.37 |
219,948 |
| FFL |
Fauji Foods Limited |
15.25 |
15.55 |
15.05 |
15.17 |
0.10 |
15,918,284 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
103.00 |
106.85 |
100.76 |
104.52 |
3.48 |
3,578,395 |
| GLPL |
Gillette Pakistan Limited |
266.25 |
298.99 |
266.25 |
280.30 |
-8.52 |
10,061 |
| ISIL |
Ismail Industries Limited |
1,719.98 |
1,739.00 |
1,716.00 |
1,734.00 |
9.11 |
154 |
| MFL |
Matco Foods Limited |
38.00 |
38.00 |
36.36 |
37.10 |
-0.36 |
16,790 |
| MFFL |
Mitchells Fruit Farms Limited |
206.00 |
211.98 |
195.00 |
196.36 |
-5.30 |
345,606 |
| MUREB |
Murree Brewery Company Limited |
840.00 |
840.00 |
830.00 |
837.00 |
2.00 |
3,478 |
| NATF |
National Foods Limited |
254.21 |
255.90 |
248.55 |
249.03 |
-5.18 |
340,135 |
| NESTLE |
Nestle Pakistan Limited |
7,288.85 |
7,288.85 |
6,993.92 |
7,091.78 |
-88.22 |
223 |
| QUICE |
Quice Food Limited |
6.81 |
7.49 |
6.81 |
7.37 |
0.56 |
2,552,911 |
| RMPL |
Rafhan Maize Products Limited |
9,379.00 |
9,379.00 |
8,410.00 |
9,266.85 |
65.58 |
1,091 |
| SHEZ |
Shezan International Limited |
195.00 |
195.00 |
180.00 |
184.07 |
-5.71 |
5,281 |
| SCL |
Shield Corporation Limited |
252.00 |
276.00 |
252.00 |
275.90 |
-2.73 |
137 |
| TOMCL |
The Organic Meat Company Limited |
32.00 |
32.50 |
31.50 |
31.67 |
-0.27 |
1,245,047 |
| TREET |
Treet Corporation Limited |
20.14 |
20.50 |
19.81 |
19.91 |
-0.23 |
2,055,546 |
| UPFL |
Unilever Pakistan Foods Limited |
23,099.99 |
23,099.99 |
22,501.00 |
22,725.50 |
-156.31 |
58 |
| UNITY |
Unity Foods Limited |
27.20 |
27.70 |
26.60 |
27.12 |
-0.20 |
488,035 |
| ZIL |
ZIL Limited |
281.49 |
281.50 |
270.00 |
281.47 |
6.15 |
366 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
8.95 |
9.10 |
8.75 |
8.95 |
0.05 |
301,012 |
| FRCL |
Frontier Ceramics Limited |
35.00 |
35.00 |
35.00 |
35.00 |
3.18 |
37,098 |
| GHGL |
Ghani Glass Limited |
33.49 |
33.50 |
32.80 |
32.83 |
-0.21 |
50,288 |
| GGGL |
Ghani Global Glass Limited |
8.60 |
8.60 |
8.31 |
8.34 |
-0.22 |
3,216,811 |
| GVGL |
Ghani Value Glass Limited |
47.45 |
48.50 |
46.11 |
47.26 |
0.26 |
18,376 |
| KCL |
Karam Ceramics Limited |
47.85 |
54.00 |
44.91 |
49.90 |
0.00 |
404 |
| STCL |
Shabbir Tiles and Ceramics Limited |
12.20 |
12.65 |
12.20 |
12.47 |
0.46 |
63,693 |
| TGL |
Tariq Glass Industries Limited |
209.00 |
209.00 |
201.01 |
207.81 |
-2.06 |
60,301 |
| INSURANCE |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
45.99 |
45.99 |
45.16 |
45.32 |
-0.73 |
129,988 |
| ALIFE |
Adamjee Life Assurance Company Limited |
24.30 |
25.99 |
24.30 |
25.15 |
1.15 |
64,233 |
| AGIC |
Askari General Inusrance Company Limited |
28.04 |
31.48 |
28.04 |
30.25 |
0.00 |
108 |
| ALAC |
Askari Life Assurance Company Limited |
5.03 |
5.07 |
4.70 |
4.70 |
0.07 |
1,566 |
| ATIL |
Atlas Insurance Limited |
58.75 |
58.75 |
57.49 |
57.59 |
-0.80 |
13,858 |
| CENI |
Century Insurance Company Limited |
37.25 |
40.00 |
37.25 |
39.00 |
-0.50 |
894 |
| CSIL |
Crescent Star Insurance Company Limited |
3.10 |
3.35 |
3.00 |
3.02 |
0.00 |
6,457,591 |
| CYAN |
Cyan Limited |
29.10 |
29.59 |
29.00 |
29.03 |
-0.03 |
73,694 |
| EWIC |
East West Insurance Company Limited |
51.56 |
63.02 |
51.56 |
57.29 |
0.00 |
108 |
| EFUG |
EFU General Insurance Limited |
122.98 |
124.00 |
119.00 |
120.09 |
0.09 |
5,479 |
| EFUL |
EFU Life Assurance Limited |
141.80 |
141.80 |
140.70 |
140.99 |
-1.02 |
1,105 |
| HICL |
Habib Insurance Company Limited |
7.94 |
7.95 |
7.80 |
7.84 |
0.09 |
7,621 |
| IGIHL |
IGI Holdings Limited |
168.20 |
168.89 |
161.60 |
164.30 |
-3.58 |
7,967 |
| IGIL |
IGI Life Insurance Company Limited |
16.51 |
18.60 |
16.51 |
17.99 |
0.99 |
502 |
| JGICL |
Jubilee General Insurance Company Limited |
51.90 |
51.90 |
50.26 |
50.75 |
-0.22 |
35,419 |
| JLICL |
Jubilee Life Insurance Company Limited |
130.01 |
135.00 |
130.01 |
132.40 |
-1.39 |
2,279 |
| PKGI |
Pakistan General Insurance Company Limited |
9.25 |
9.25 |
9.25 |
9.25 |
0.00 |
1,677 |
| PAKRI |
Pakistan Reinsurance Company Limited |
12.11 |
12.79 |
12.11 |
12.53 |
0.09 |
153,170 |
| PIL |
PICIC Insurance Limited |
2.99 |
3.30 |
2.99 |
3.13 |
0.12 |
565,660 |
| PINL |
Premier Insurance Limited |
5.64 |
5.92 |
5.64 |
5.85 |
0.02 |
4,000 |
| RICL |
Reliance Insurance Company Limited |
10.26 |
11.00 |
10.20 |
11.00 |
0.65 |
17,501 |
| SHNI |
Shaheen Insurance Company Limited |
5.35 |
5.35 |
4.41 |
5.23 |
-0.07 |
95,551 |
| TPLI |
TPL Insurance Limited |
8.55 |
8.55 |
8.55 |
8.40 |
0.00 |
23 |
| UNIC |
United Insurance Company of Pakistan Limited |
17.49 |
17.49 |
17.11 |
17.32 |
0.17 |
41,902 |
| UVIC |
Universal Insurance Company Limited |
9.25 |
9.25 |
8.90 |
9.18 |
0.00 |
31 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 22) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
7.55 |
8.50 |
7.55 |
7.66 |
-0.84 |
2,259 |
| AKDSL |
AKD Securities Limited |
19.51 |
20.35 |
19.51 |
19.85 |
0.05 |
189,184 |
| AMBL |
Apna Microfinance Bank Limited |
10.04 |
10.04 |
9.04 |
9.33 |
-0.71 |
3,621 |
| AHL |
Arif Habib Limited |
76.00 |
80.00 |
74.30 |
76.15 |
1.65 |
323,569 |
| CASH |
Calcorp Limited |
43.00 |
47.49 |
39.62 |
45.01 |
1.02 |
2,209 |
| DEL |
Dawood Equities Limited |
9.13 |
9.27 |
8.99 |
9.04 |
0.04 |
10,749 |
| DLL |
Dawood Lawrancepur Limited |
225.01 |
230.60 |
225.01 |
227.90 |
-7.10 |
1,237 |
| ESBL |
Escorts Investment Bank Limited |
5.85 |
6.40 |
5.85 |
6.45 |
0.00 |
8 |
| FCEL |
First Capital Equites Limited |
3.11 |
4.50 |
3.11 |
3.98 |
0.00 |
490 |
| FCSC |
First Capital Securites Corporation Limited |
1.48 |
1.48 |
1.36 |
1.40 |
-0.05 |
185,099 |
| FCIBL |
First Credit & Invest Bank Limited |
8.19 |
8.19 |
8.19 |
7.60 |
0.00 |
1 |
| FNEL |
First National Equities Limited |
3.20 |
3.20 |
3.02 |
3.04 |
-0.05 |
507,035 |
| IML |
Imperial Mills Limited |
17.90 |
17.90 |
15.33 |
15.86 |
-0.66 |
7,785 |
| ICIBL |
Invest Capital Investment Bank Limited |
1.38 |
1.42 |
1.35 |
1.40 |
0.01 |
161,445 |
| JSCL |
Jahangir Siddiqui Company Limited |
16.91 |
17.00 |
16.60 |
16.63 |
-0.30 |
167,598 |
| JSGCL |
JS Global Capital Limited |
103.01 |
103.49 |
98.50 |
101.75 |
-2.23 |
1,894 |
| JSIL |
JS Investments Limited |
22.25 |
22.49 |
22.10 |
22.10 |
-0.01 |
6,550 |
| NEXT |
Next Capital Limited |
7.40 |
8.05 |
7.40 |
8.00 |
0.00 |
6,055 |
| OLPL |
Orix Leasing Pakistan Limited |
37.55 |
38.29 |
37.21 |
37.75 |
-0.25 |
61,730 |
| PSX |
Pakistan Stock Exchange Limited |
27.73 |
27.74 |
26.60 |
26.80 |
-0.72 |
1,329,958 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
1.14 |
1.14 |
1.05 |
1.08 |
-0.02 |
1,195,496 |
| SIBL |
Security Investment Bank Limited |
9.99 |
9.99 |
8.72 |
9.00 |
0.00 |
14 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
4.53 |
4.80 |
4.41 |
4.80 |
0.01 |
6,117 |
| PGLC |
Pak Gulf Leasing Company Limited |
21.90 |
22.98 |
20.00 |
20.12 |
-1.26 |
1,840 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,550.09 |
1,550.09 |
1,538.00 |
1,550.00 |
0.00 |
859 |
| LEUL |
Leather Up Industries Limited |
27.01 |
29.65 |
27.01 |
28.30 |
1.35 |
10,753 |
| PAKL |
Pak Leather Crafts Limited |
29.56 |
29.56 |
29.56 |
29.56 |
0.00 |
201 |
| SGF |
Service GlobalFootwear Limited |
78.90 |
79.00 |
78.00 |
78.08 |
-0.44 |
3,817 |
| SRVI |
Service Industries Limited |
1,030.00 |
1,110.00 |
1,030.00 |
1,089.29 |
40.29 |
4,785 |
| MISCELLANEOUS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
132.00 |
136.00 |
132.00 |
132.26 |
-0.77 |
353 |
| ARPAK |
Arpak International Investment Limited |
57.66 |
62.33 |
57.66 |
61.60 |
4.94 |
626 |
| DIIL |
Diamond Industries Limited |
23.00 |
23.00 |
23.00 |
24.95 |
0.00 |
1 |
| ECOP |
Ecopack Limited |
36.40 |
36.68 |
35.00 |
36.34 |
-0.06 |
38,590 |
| GAMON |
Gammon Pakistan Limited |
25.50 |
26.50 |
25.10 |
25.82 |
-0.31 |
115,175 |
| GOC |
GOC (Pak) Limited. |
60.01 |
62.00 |
60.00 |
61.00 |
-1.78 |
2,050 |
| MACFL |
Macpac Films Limited |
15.40 |
15.40 |
15.01 |
15.18 |
0.06 |
82,659 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
18.85 |
18.85 |
17.10 |
18.04 |
0.00 |
2,011 |
| OML |
Olympia Mills Limited |
50.55 |
53.53 |
45.42 |
51.57 |
1.10 |
42,994 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
107.85 |
109.49 |
104.06 |
107.56 |
1.14 |
95,128 |
| PSEL |
Pakistan Services Limited |
949.99 |
970.00 |
902.25 |
936.01 |
-50.48 |
145 |
| SHFA |
Shifa International Hospitals Limited |
460.00 |
465.00 |
454.00 |
458.85 |
0.71 |
34,650 |
| STPL |
Siddiqsons Tin Plate Limited |
5.44 |
5.66 |
5.20 |
5.48 |
0.16 |
2,074,333 |
| SPEL |
Synthetic Products Enterprises Limited |
40.49 |
40.54 |
39.52 |
39.78 |
-0.64 |
603,270 |
| TRIPF |
Tri-Pack Films Limited |
122.00 |
124.97 |
122.00 |
124.18 |
3.25 |
7,141 |
| UBDL |
United Brands Limited |
27.98 |
28.00 |
24.50 |
26.08 |
0.62 |
288,796 |
| UDPL |
United Distributors Pakistan Limited |
62.86 |
63.00 |
60.50 |
61.50 |
-1.36 |
2,852 |
| MODARABAS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
9.09 |
9.65 |
7.73 |
7.86 |
-0.87 |
164,524 |
| FECM |
First Elite Capital Modaraba |
19.00 |
20.26 |
18.81 |
18.87 |
-1.81 |
1,167 |
| FEM |
First Equity Modarba |
3.45 |
3.85 |
2.52 |
3.45 |
0.60 |
153,903 |
| FFLM |
First Fidelity Leasing Modaraba |
2.00 |
2.00 |
2.00 |
2.00 |
0.00 |
752 |
| FHAM |
First Habib Modarba Limited |
21.70 |
21.70 |
21.51 |
21.51 |
-0.02 |
2,961 |
| FIBLM |
First IBL Modaraba |
3.44 |
3.45 |
2.84 |
3.25 |
0.20 |
23,001 |
| FPRM |
First Paramount Modaraba |
7.25 |
8.25 |
7.02 |
7.12 |
-0.13 |
12,759 |
| PMI |
First Prudential Modarba |
2.04 |
2.04 |
1.96 |
1.96 |
-0.03 |
11,514 |
| FPJM |
First Punjab Modarba |
2.97 |
2.97 |
2.41 |
2.88 |
0.10 |
96,720 |
| FTMM |
First Treet Manufacturing Modarba |
4.23 |
4.30 |
4.00 |
4.00 |
0.00 |
21,143 |
| FTSM |
First Tri-Star Modarba |
13.50 |
13.60 |
12.00 |
13.51 |
0.31 |
4,465 |
| OLPM |
OLP Modaraba |
16.06 |
16.55 |
16.05 |
16.11 |
-0.39 |
36,808 |
| ORM |
Orient Rental Mod |
9.00 |
9.74 |
9.00 |
9.05 |
0.14 |
227 |
| PIM |
Popular Islamic Modaraba |
15.03 |
15.15 |
12.50 |
12.51 |
-1.27 |
2,666 |
| SINDM |
Sindh Modaraba |
11.10 |
11.47 |
10.60 |
11.05 |
0.00 |
335 |
| TRSM |
Trust Modarba |
5.08 |
5.35 |
4.84 |
5.20 |
0.22 |
720,820 |
| UCAPM |
UNICAP Modarba |
2.78 |
2.99 |
2.57 |
2.90 |
0.01 |
14,658 |
| 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 |
650.00 |
651.00 |
640.00 |
641.08 |
-8.83 |
617,002 |
| OGDC |
Oil and Gas Development Company Limited |
214.89 |
214.89 |
211.00 |
211.50 |
-2.23 |
2,618,444 |
| POL |
Pakistan Oilfields Limited |
540.00 |
540.31 |
536.50 |
537.29 |
-3.02 |
78,626 |
| PPL |
Pakistan Petroleum Limited |
174.00 |
175.50 |
171.50 |
172.39 |
-0.86 |
4,626,039 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
467.00 |
467.00 |
414.45 |
455.18 |
-5.32 |
32,159 |
| BPL |
Burshane LPG (Pakistan) Limited |
28.25 |
29.97 |
27.50 |
29.09 |
1.08 |
165,300 |
| HASCOL |
Hascol Petroleum Limited |
10.35 |
10.35 |
9.61 |
9.99 |
-0.29 |
6,268,997 |
| HTL |
Hi-Tech Lubricants Limited |
40.25 |
41.75 |
40.00 |
41.33 |
1.21 |
203,748 |
| OBOY |
Oilboy Engergy Limited |
9.12 |
9.60 |
9.00 |
9.06 |
-0.04 |
145,463 |
| PSO |
Pakistan State Oil Company Limited |
387.99 |
390.40 |
379.10 |
379.95 |
-6.33 |
3,298,832 |
| SNGP |
Sui Northern Gas Pipelines Limited |
122.00 |
122.10 |
119.50 |
119.90 |
-1.61 |
3,390,036 |
| SSGC |
Sui Southern Gas Company Limited |
37.01 |
37.25 |
35.40 |
35.69 |
-1.29 |
14,771,771 |
| 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 |
23.60 |
24.24 |
23.10 |
24.06 |
0.38 |
193,620 |
| CPPL |
Cherat Packaging Limited. |
101.00 |
102.00 |
99.50 |
101.76 |
0.75 |
37,137 |
| MERIT |
Merit Packaging Limited |
9.11 |
9.40 |
8.82 |
9.33 |
0.13 |
34,353 |
| PKGS |
Packages Limited |
517.00 |
525.99 |
517.00 |
523.26 |
2.23 |
5,285 |
| PPP |
Pakistan Paper Prouducts Limited |
142.45 |
147.00 |
140.00 |
142.02 |
-0.43 |
4,424 |
| RPL |
Roshan Packages Limited |
14.72 |
15.10 |
14.43 |
14.52 |
-0.02 |
1,790,339 |
| SEPL |
Security Paper Limited |
155.61 |
155.80 |
152.01 |
153.47 |
-2.77 |
19,290 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
954.00 |
996.00 |
948.00 |
979.75 |
26.54 |
55,798 |
| AGP |
AGP Limited |
184.90 |
190.00 |
182.12 |
185.29 |
1.79 |
469,818 |
| CPHL |
Citi Pharma Ltd. |
84.00 |
90.95 |
83.01 |
87.45 |
3.89 |
8,710,899 |
| FEROZ |
Ferozsons Laboratories Limited |
281.96 |
299.90 |
274.00 |
279.28 |
-0.14 |
423,325 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
374.50 |
390.00 |
372.00 |
379.09 |
7.50 |
795,137 |
| HALEON |
Haleon Pakistan Limited |
737.98 |
759.90 |
726.07 |
734.27 |
2.74 |
77,189 |
| HINOON |
Highnoon Laboratories Limited |
915.00 |
939.90 |
901.00 |
921.16 |
3.89 |
40,356 |
| IBLHL |
IBL HealthCare Limited |
37.53 |
39.50 |
37.35 |
37.62 |
0.45 |
729,062 |
| MACTER |
Macter International Limited |
339.99 |
371.00 |
339.50 |
365.69 |
26.44 |
27,797 |
| OTSU |
Otsuka Pakistan Limited |
240.00 |
252.26 |
234.00 |
252.26 |
22.93 |
144,466 |
| SEARL |
The Searle Company Limited |
84.75 |
89.95 |
84.60 |
86.36 |
2.23 |
8,811,805 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 14) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
11.82 |
11.99 |
11.70 |
11.77 |
0.01 |
310,765 |
| EPQL |
Engro Powergen Qadirpur Limited |
27.54 |
27.80 |
27.00 |
27.14 |
-0.40 |
684,482 |
| HUBC |
Hub Power Company Limited |
141.99 |
143.30 |
140.12 |
140.73 |
-0.68 |
9,249,014 |
| KEL |
K-Electric Limited |
4.50 |
4.55 |
4.37 |
4.40 |
-0.05 |
19,518,214 |
| KOHE |
Kohinoor Energy Limited |
16.98 |
17.20 |
16.60 |
16.70 |
0.08 |
122,036 |
| KOHP |
Kohinoor Power Company Limited |
6.10 |
6.18 |
6.00 |
6.00 |
-0.33 |
3,769 |
| KAPCO |
Kot Addu Power Company Limited |
31.09 |
31.20 |
30.94 |
31.05 |
0.03 |
453,054 |
| LPL |
Lalpir Power Limited |
24.49 |
24.49 |
23.65 |
23.75 |
-0.25 |
128,259 |
| NCPL |
Nishat Chunian Power Limited |
24.20 |
24.20 |
23.50 |
23.58 |
-0.18 |
254,861 |
| NPL |
Nishat Power Limited |
35.90 |
36.00 |
35.50 |
35.53 |
0.05 |
199,199 |
| PKGP |
PAKGEN Power Limited |
121.00 |
121.00 |
117.00 |
114.14 |
0.00 |
74 |
| SGPL |
S.G. Power Limited |
8.65 |
9.00 |
8.25 |
8.39 |
-0.26 |
65,237 |
| SPWL |
Saif Power Limited |
11.70 |
11.80 |
11.40 |
11.51 |
-0.22 |
192,098 |
| TSPL |
Tri-Star Power Limited |
6.21 |
6.90 |
6.21 |
6.46 |
-0.26 |
67,059 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
60.00 |
60.99 |
58.12 |
59.99 |
-0.77 |
97,259 |
| PACE |
Pace (Pakistan) Limited |
5.27 |
5.45 |
5.27 |
5.36 |
0.03 |
2,434,256 |
| TPLP |
TPL Properties Limited |
8.56 |
9.05 |
8.41 |
8.92 |
0.36 |
6,175,583 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
26.30 |
26.50 |
26.10 |
26.24 |
0.09 |
253,379 |
| GRR |
Globe Residency Reit |
16.65 |
16.70 |
15.66 |
16.14 |
0.49 |
27,102 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
625.00 |
635.00 |
606.05 |
608.32 |
-14.78 |
977,732 |
| CNERGY |
Cnergyico PK Limited |
7.94 |
8.08 |
7.65 |
7.68 |
-0.17 |
32,290,577 |
| NRL |
National Refinery Limited |
235.00 |
241.50 |
231.10 |
233.91 |
3.79 |
2,118,482 |
| PRL |
Pakistan Refinery Limited |
34.30 |
35.20 |
33.25 |
33.43 |
-0.39 |
24,350,324 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
5.95 |
5.95 |
5.23 |
5.52 |
-0.15 |
10,156 |
| ADAMS |
Adam Sugar Mills Limited |
54.38 |
55.38 |
54.00 |
55.19 |
1.63 |
10,939 |
| AABS |
Al-Abbas Sugar Mills Limited |
803.99 |
803.99 |
721.00 |
768.83 |
-2.86 |
457 |
| ALNRS |
Al-Noor Sugar Mills Limited |
81.00 |
82.91 |
75.00 |
82.30 |
6.93 |
9,706 |
| CHAS |
Chashma Sugar Mills Limited. |
64.00 |
76.81 |
63.00 |
68.74 |
-1.09 |
41,800 |
| DWSM |
Dewan Sugar Mills Limited |
5.89 |
5.89 |
5.53 |
5.57 |
-0.20 |
61,201 |
| FRSM |
Faran Sugar Mills Limited |
51.43 |
51.43 |
44.00 |
47.60 |
0.85 |
91,655 |
| HRPL |
Habib Rice Product Limited. |
30.11 |
32.00 |
30.11 |
32.00 |
0.57 |
7,887 |
| HABSM |
Habib Sugar Mills Limited |
70.43 |
72.90 |
70.00 |
71.95 |
-0.05 |
10,201 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
9.70 |
9.70 |
9.70 |
9.32 |
0.00 |
1 |
| JDWS |
J.D.W. Sugar Mills Limited |
940.00 |
946.00 |
915.00 |
940.49 |
23.48 |
377 |
| JSML |
Jauharabad Sugar Mills Limited |
42.51 |
43.00 |
41.80 |
42.53 |
-0.77 |
11,419 |
| KPUS |
Khairpur Sugar Mills Limited |
119.98 |
120.00 |
119.90 |
119.95 |
3.75 |
300 |
| MRNS |
Mehran Sugar Mills Limited |
48.40 |
48.50 |
47.75 |
48.00 |
-0.40 |
3,397 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
29.39 |
29.39 |
27.30 |
28.85 |
0.11 |
14,217 |
| NONS |
Noon Sugar Mills Limited |
83.90 |
83.90 |
72.00 |
78.75 |
-1.25 |
8,020 |
| SKRS |
Sakrand Sugar Mills Limited |
11.40 |
12.20 |
11.40 |
11.80 |
0.29 |
187,356 |
| SANSM |
Sanghar Sugar Mills Limited |
55.74 |
60.00 |
55.74 |
59.05 |
-0.89 |
1,177 |
| SHSML |
Shahmurad Sugar Mills Limited |
364.00 |
369.92 |
363.98 |
365.00 |
0.79 |
11,122 |
| SHJS |
Shahtaj Sugar Mills Limited |
113.15 |
125.28 |
113.15 |
125.29 |
0.00 |
8 |
| SML |
Shakarganj Limited |
69.45 |
71.87 |
65.19 |
70.05 |
0.05 |
34,781 |
| TSML |
Tandlianwala Sugar Mills Limited |
159.99 |
172.90 |
150.00 |
170.40 |
13.21 |
3,094 |
| TCORP |
Tariq Corporation Limited |
14.75 |
15.88 |
14.75 |
15.54 |
0.88 |
222,787 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
7.11 |
8.99 |
7.11 |
8.11 |
0.00 |
38 |
| TICL |
Thal Industries Corporation Limited |
302.05 |
340.00 |
302.05 |
320.58 |
-0.43 |
118 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
111.00 |
112.91 |
111.00 |
111.46 |
-1.46 |
3,620 |
| IBFL |
Ibrahim Fibre Limited |
348.00 |
349.89 |
322.22 |
339.87 |
14.42 |
999 |
| IMAGE |
Image Pakistan Limited |
22.60 |
23.49 |
22.09 |
23.11 |
1.01 |
3,670,524 |
| NSRM |
National Silk and Rayon Mills Limited |
46.00 |
51.99 |
46.00 |
50.04 |
0.00 |
102 |
| PSYL |
Pakistan Synthetics Limited |
62.34 |
62.34 |
61.11 |
62.34 |
5.67 |
47,033 |
| RUPL |
Rupali Polyester Limited |
17.49 |
18.28 |
16.61 |
18.28 |
1.66 |
375,112 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
159.70 |
163.00 |
158.35 |
159.96 |
0.51 |
1,440,499 |
| AVN |
Avanceon Limited |
52.15 |
53.39 |
50.90 |
51.21 |
-0.21 |
6,286,181 |
| HUMNL |
Hum Network Limited |
12.61 |
12.74 |
12.40 |
12.56 |
-0.18 |
220,469 |
| MDTL |
Media Times Limited |
1.89 |
1.90 |
1.80 |
1.85 |
0.02 |
166,357 |
| NETSOL |
NetSol Technologies Limited |
144.80 |
145.85 |
140.00 |
140.24 |
-2.83 |
1,675,275 |
| OCTOPUS |
Octopus Digital Limited |
52.89 |
57.29 |
52.89 |
54.10 |
2.01 |
3,867,195 |
| PAKD |
Pak Datacom Limited |
105.90 |
113.80 |
104.00 |
107.80 |
4.30 |
13,552 |
| PTC |
Pakistan Telecommunication Company Limited |
22.61 |
23.58 |
22.60 |
22.72 |
0.66 |
15,675,499 |
| GEMSPNL |
Supernet Limited |
24.98 |
27.50 |
24.98 |
26.38 |
0.76 |
4,500 |
| SYS |
Systems Limited |
540.10 |
546.00 |
535.10 |
543.79 |
3.99 |
306,707 |
| TELE |
Telecard Limited |
7.63 |
7.83 |
7.40 |
7.46 |
-0.10 |
10,714,086 |
| TPL |
TPL Corp Limited |
4.49 |
4.70 |
4.45 |
4.54 |
0.06 |
777,899 |
| TPLT |
TPL Trakker Limited |
5.94 |
6.15 |
5.94 |
5.96 |
-0.10 |
94,824 |
| TRG |
TRG Pakistan Limited |
65.35 |
65.49 |
63.05 |
63.39 |
-1.80 |
1,989,341 |
| WTL |
WorldCall Telecom Limited |
1.29 |
1.30 |
1.25 |
1.26 |
-0.02 |
16,656,452 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 36) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ANTM |
AN Textile Mills Limited |
13.00 |
13.06 |
12.90 |
13.06 |
1.19 |
7,161 |
| ADMM |
Artistic Denim Mills Limited |
40.00 |
40.00 |
38.60 |
39.01 |
-0.85 |
10,366 |
| ARUJ |
Aruj Industries Limited |
8.06 |
8.07 |
7.64 |
7.69 |
-0.37 |
33,628 |
| ANL |
Azgard Nine Limited |
7.83 |
8.05 |
7.70 |
7.90 |
0.22 |
984,522 |
| BTL |
Blessed Textile Mills Limited |
269.00 |
286.50 |
258.00 |
268.81 |
-17.73 |
175 |
| CHBL |
Chenab Limited |
6.30 |
6.30 |
5.95 |
6.00 |
-0.23 |
145,069 |
| CLCPS |
Chenab Limited - Preference Shares |
2.45 |
2.60 |
2.25 |
2.50 |
-0.08 |
6,569 |
| CRTM |
Crescent Textile Mills Limited |
14.27 |
14.27 |
13.13 |
13.61 |
-0.63 |
92,555 |
| FASM |
Faisal Spinning Mills Limited |
301.00 |
303.00 |
283.51 |
315.00 |
0.00 |
53 |
| FZCM |
Fazal Cloth Mills Limited |
127.56 |
133.00 |
117.17 |
130.09 |
0.09 |
2,111 |
| FML |
Feroze 1888 Mills Limited |
59.00 |
61.75 |
58.85 |
59.97 |
-0.06 |
9,707 |
| GFIL |
Ghazi Fabrics International Limited |
10.01 |
10.84 |
9.97 |
10.48 |
0.08 |
175,691 |
| GATM |
Gul Ahmed Textile Mills Limited |
22.98 |
23.50 |
21.91 |
22.18 |
-0.58 |
1,930,402 |
| HAEL |
Hala Enterprises Limited |
14.48 |
14.56 |
12.50 |
13.80 |
0.54 |
79,391 |
| HUSI |
Husein Industries Limited |
29.32 |
29.32 |
27.51 |
26.65 |
0.00 |
6,054 |
| ILP |
Interloop Limited |
57.49 |
57.79 |
56.98 |
57.02 |
-0.32 |
174,885 |
| INKL |
International Knitwear Limited |
14.02 |
14.39 |
13.51 |
13.91 |
-0.09 |
17,336 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
9.30 |
9.30 |
7.82 |
8.28 |
-0.53 |
48,439 |
| KHYT |
Khyber Textile Mills Limited |
1,183.53 |
1,183.53 |
1,183.53 |
1,183.53 |
107.59 |
125 |
| KOIL |
Kohinoor Industries Limited |
10.20 |
11.44 |
10.20 |
11.14 |
0.59 |
25,023 |
| KML |
Kohinoor Mills Limited |
30.99 |
32.09 |
30.99 |
31.52 |
2.35 |
850 |
| KTML |
Kohinoor Textile Mills Limited |
165.00 |
168.00 |
156.00 |
161.70 |
-3.54 |
19,576 |
| MSOT |
Masood Textile Mills Limited |
57.99 |
58.80 |
50.50 |
53.50 |
0.00 |
660 |
| MEHT |
Mehmood Textile Mills Limited |
335.00 |
335.00 |
282.00 |
309.46 |
-2.84 |
2,983 |
| NCL |
Nishat Chunian Limited |
35.70 |
36.06 |
35.20 |
36.00 |
0.34 |
117,579 |
| NML |
Nishat Mills Limited |
108.00 |
111.05 |
106.80 |
109.04 |
1.25 |
7,951,444 |
| PASM |
Paramount Spinning Mills Limited |
3.10 |
3.72 |
3.10 |
3.11 |
-0.59 |
1,013 |
| QUET |
Quetta Textile Mills Limited |
14.22 |
14.69 |
13.02 |
14.43 |
1.08 |
22,609 |
| REDCO |
Redco Textiles Limited |
24.50 |
26.80 |
24.50 |
25.06 |
-0.28 |
7,237 |
| REWM |
Reliance Weaving Mills Limited |
109.00 |
109.00 |
109.00 |
109.95 |
0.00 |
3 |
| SFL |
Sapphire Fibers Limited |
1,055.95 |
1,068.00 |
1,055.01 |
1,069.00 |
0.00 |
13 |
| SAPT |
Sapphire Textile Mills Limited |
1,092.00 |
1,149.99 |
1,092.00 |
1,119.10 |
0.00 |
14 |
| STML |
Shams Textile Mills Limited |
24.20 |
24.30 |
24.20 |
24.21 |
-2.52 |
2,457 |
| SURC |
Suraj Cotton Mills Limited |
115.00 |
115.00 |
99.90 |
105.68 |
-5.32 |
17,778 |
| TOWL |
Towellers Limited |
119.72 |
120.00 |
118.10 |
118.15 |
-0.75 |
3,796 |
| ZAHID |
Zahidjee Textile Mills Limited |
26.50 |
26.50 |
26.50 |
26.55 |
0.00 |
200 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 41) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
43.25 |
44.20 |
41.03 |
41.50 |
-0.72 |
3,802 |
| AMTEX |
Amtex Limited |
2.80 |
2.80 |
2.59 |
2.61 |
-0.09 |
99,819 |
| ARCTM |
Arctic Textile Mills Limited |
25.99 |
25.99 |
25.99 |
25.99 |
2.36 |
25,527 |
| ASTM |
Asim Textile Mills Limited |
13.20 |
13.20 |
12.31 |
12.50 |
-0.50 |
5,122 |
| BILF |
Bilal Fibres Limited |
20.56 |
21.44 |
19.48 |
19.68 |
0.19 |
1,040,677 |
| CWSM |
Chakwal Spinning Mills Limited |
47.00 |
47.45 |
45.00 |
45.67 |
-0.81 |
209,367 |
| CTM |
Colony Textile Mills Limited |
3.77 |
3.77 |
3.40 |
3.53 |
-0.02 |
57,486 |
| CCM |
Crescent Cotton Mills Limited |
48.11 |
51.75 |
48.11 |
48.20 |
-5.26 |
3,538 |
| DMTX |
D.M. Textile Mills Limited |
38.50 |
38.50 |
34.30 |
34.63 |
-3.47 |
1,028 |
| DSIL |
D.S. Industires Limited |
4.32 |
4.48 |
4.25 |
4.40 |
0.09 |
189,596 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
3.12 |
3.12 |
2.86 |
3.00 |
0.04 |
163,101 |
| DMTM |
Dewan Mushtaq Textile Mills Limited |
10.80 |
10.83 |
10.21 |
10.83 |
1.00 |
34,150 |
| DWTM |
Dewan Textile Mills Limited |
5.81 |
6.35 |
5.16 |
6.07 |
-0.09 |
8,563 |
| DINT |
Din Textile Mills Limited |
52.44 |
52.44 |
43.70 |
45.00 |
-3.48 |
6,426 |
| ELCM |
Elahi Cotton Mills Limited |
113.26 |
137.00 |
113.26 |
113.52 |
-12.32 |
507 |
| ELSM |
Ellcot Spinning Mills Limited |
100.98 |
109.50 |
100.97 |
106.32 |
-5.87 |
1,665 |
| GADT |
Gadoon Textile Mills Limited |
317.98 |
320.00 |
314.54 |
318.00 |
0.01 |
6,795 |
| GSPM |
Gulshan Spinning Mills Limited |
3.57 |
3.60 |
2.83 |
3.57 |
0.18 |
29,885 |
| HIRAT |
Hira Textile Mills Limited |
3.19 |
3.19 |
3.01 |
3.03 |
-0.04 |
417,913 |
| IDRT |
Idrees Textile Mills Limited |
16.01 |
16.70 |
15.24 |
16.54 |
-0.39 |
16,304 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
137.00 |
147.98 |
135.00 |
140.32 |
4.20 |
168,912 |
| JATM |
J.A. Textile Mills Limited |
22.00 |
22.85 |
21.50 |
22.40 |
0.85 |
7,257 |
| JKSM |
J.K. Spinning Mills Limited |
61.00 |
61.00 |
61.00 |
61.00 |
0.05 |
553 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
50.00 |
54.80 |
50.00 |
50.01 |
-0.99 |
502 |
| KSTM |
Khalid Siraj Textile Mills Limited |
8.00 |
8.00 |
7.04 |
7.50 |
0.00 |
8 |
| KOHTM |
Kohat Textile Mills Limited |
29.95 |
31.17 |
29.56 |
30.87 |
1.36 |
1,203 |
| KOSM |
Kohinoor Spinning Mills Limited |
5.46 |
5.46 |
5.10 |
5.15 |
-0.19 |
9,729,478 |
| NAGC |
Nagina Cotton Mills Limited |
43.25 |
52.00 |
43.25 |
48.01 |
0.00 |
265 |
| NCML |
Nazir Cotton Mills Limited |
12.50 |
14.50 |
12.50 |
13.60 |
0.00 |
31 |
| RCML |
Reliance Cotton Spinning Mills Limited |
443.62 |
478.99 |
430.01 |
443.62 |
0.00 |
59 |
| RUBY |
Ruby Textile Mills Limited |
7.35 |
7.70 |
7.33 |
7.68 |
0.19 |
3,895 |
| SAIF |
Saif Textile Mills Limited |
9.79 |
9.98 |
9.21 |
9.21 |
-0.29 |
11,301 |
| SLYT |
Sally Textile Mills Limited |
8.03 |
8.50 |
8.03 |
8.25 |
0.00 |
429 |
| SNAI |
Sana Industries Limited |
23.40 |
23.40 |
22.35 |
23.12 |
0.61 |
1,603 |
| SSML |
Saritow Spinning Mills Limited |
13.70 |
13.99 |
13.15 |
13.28 |
-0.47 |
5,525 |
| SERT |
Service Industries Textile Limited |
15.19 |
15.27 |
14.00 |
15.27 |
1.39 |
57,498 |
| SHDT |
Shadab Textile Mills Limited |
24.24 |
24.25 |
23.50 |
23.74 |
-0.26 |
5,696 |
| SHCM |
Shadman Cotton Mills Limited |
31.90 |
31.90 |
31.90 |
31.90 |
0.00 |
1 |
| SZTM |
Shahzad Textile Mills Limited |
31.00 |
31.00 |
31.00 |
29.87 |
0.00 |
20 |
| SUTM |
Sunrays Textile Mills Limited |
206.50 |
224.75 |
206.50 |
224.55 |
20.23 |
166,192 |
| TATM |
Tata Textile Mills Limited |
41.15 |
42.75 |
40.05 |
42.11 |
0.00 |
1,757 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
12.98 |
12.98 |
12.98 |
12.34 |
0.00 |
392 |
| ICCI |
ICC Industries Limited |
10.75 |
10.85 |
9.62 |
10.48 |
0.18 |
1,966 |
| PRWM |
Prosperity Weaving Mills Limited |
36.49 |
36.90 |
36.00 |
36.06 |
-0.34 |
1,028 |
| STJT |
Shahtaj Textile Mills Limited |
68.90 |
83.53 |
68.90 |
76.11 |
0.00 |
21 |
| YOUW |
Yousuf Weaving Mills Limited |
3.70 |
3.70 |
3.55 |
3.63 |
-0.05 |
602,870 |
| ZTL |
Zephyr Textile Limited |
11.01 |
11.01 |
11.00 |
11.00 |
-0.58 |
3,453 |
| TOBACCO |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
376.00 |
386.00 |
367.00 |
369.15 |
-6.45 |
7,648 |
| PAKT |
Pakistan Tobacco Company Limited |
1,167.00 |
1,299.00 |
1,167.00 |
1,199.18 |
9.60 |
5,530 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,125.00 |
1,160.00 |
1,082.87 |
1,099.81 |
-17.52 |
541 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
15.83 |
15.83 |
13.60 |
15.55 |
0.91 |
12,010 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
8.95 |
8.95 |
8.66 |
8.72 |
-0.13 |
4,445,685 |
| PICT |
Pakistan International Container Terminal Limited |
39.00 |
39.50 |
38.01 |
38.80 |
0.15 |
80,498 |
| PNSC |
Pakistan National Shipping Corporation Limited |
309.00 |
313.53 |
301.50 |
313.53 |
28.50 |
38,707 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
186.82 |
205.50 |
182.00 |
205.50 |
18.68 |
87,782 |
| SSOM |
S.S. Oil Mills Limited |
890.00 |
890.00 |
815.00 |
833.77 |
19.47 |
69,632 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
32.22 |
36.12 |
32.05 |
33.14 |
0.30 |
49,651 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 104) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| PREMA-MAY |
|
50.60 |
54.32 |
48.00 |
50.01 |
0.62 |
14,308,000 |
| HUBC-MAY |
|
143.00 |
143.75 |
141.00 |
141.47 |
-0.64 |
2,856,500 |
| CNERGY-MAY |
|
7.89 |
8.07 |
7.67 |
7.71 |
-0.17 |
5,949,500 |
| UBL-MAYB |
|
510.01 |
536.00 |
496.00 |
521.50 |
2.69 |
183,500 |
| TGL-MAYB |
|
214.00 |
214.00 |
203.00 |
206.99 |
11.89 |
10,500 |
| NML-MAY |
|
107.01 |
112.00 |
107.00 |
109.53 |
1.39 |
298,000 |
| PTC-MAY |
|
24.00 |
24.00 |
22.70 |
22.84 |
0.65 |
4,960,000 |
| PREMA-JUN |
|
54.00 |
54.00 |
54.00 |
54.00 |
4.50 |
500 |
| FFL-MAY |
|
15.30 |
15.60 |
15.15 |
15.28 |
0.12 |
3,769,000 |
| GGL-MAY |
|
13.68 |
14.12 |
13.58 |
13.83 |
-0.01 |
314,500 |
| TOMCL-MAY |
|
32.80 |
32.80 |
31.75 |
31.89 |
-0.28 |
613,500 |
| BOP-MAYB |
|
10.06 |
10.19 |
9.98 |
10.01 |
-0.07 |
1,297,500 |
| FCEPL-MAYB |
|
105.00 |
106.50 |
101.56 |
104.59 |
2.91 |
232,500 |
| HBL-MAYC |
|
157.22 |
159.50 |
156.50 |
158.06 |
-0.44 |
112,500 |
| PIAHCLA-MAY |
|
17.09 |
17.21 |
16.52 |
16.92 |
-0.41 |
2,001,500 |
| TPLP-MAY |
|
8.57 |
9.08 |
8.48 |
8.94 |
0.30 |
1,970,000 |
| WTL-MAY |
|
1.29 |
1.30 |
1.25 |
1.25 |
-0.04 |
1,488,000 |
| LOTCHEM-MAY |
|
20.32 |
21.67 |
20.25 |
20.93 |
1.23 |
5,582,000 |
| AIRLINK-MAY |
|
161.97 |
164.00 |
159.00 |
160.98 |
0.73 |
514,500 |
| MUGHAL-MAY |
|
68.00 |
74.42 |
67.00 |
71.68 |
4.03 |
895,500 |
| AVN-MAY |
|
52.30 |
53.70 |
50.66 |
51.64 |
-0.07 |
1,629,500 |
| POWER-MAY |
|
15.10 |
15.28 |
14.71 |
14.87 |
-0.29 |
1,155,000 |
| BIPL-MAYB |
|
20.30 |
20.32 |
20.08 |
20.08 |
0.03 |
6,000 |
| PAEL-MAY |
|
47.47 |
47.83 |
45.30 |
45.55 |
-1.60 |
10,350,500 |
| TRG-MAY |
|
65.69 |
65.80 |
63.42 |
63.83 |
-1.76 |
1,560,500 |
| GGL-JUN |
|
14.04 |
14.07 |
13.99 |
13.99 |
-0.05 |
15,000 |
| MLCF-MAY |
|
76.62 |
76.71 |
74.85 |
75.11 |
-1.51 |
3,683,000 |
| GAL-MAY |
|
482.25 |
482.25 |
473.41 |
474.75 |
-6.40 |
149,000 |
| IMAGE-MAYB |
|
22.49 |
24.40 |
22.13 |
23.15 |
0.80 |
224,500 |
| KEL-MAY |
|
4.52 |
4.53 |
4.38 |
4.41 |
-0.06 |
1,852,000 |
| MARI-MAY |
|
651.01 |
651.10 |
642.15 |
644.23 |
-9.95 |
134,000 |
| NCPL-MAYB |
|
23.90 |
23.90 |
23.90 |
23.90 |
-0.15 |
1,000 |
| FLYNG-MAY |
|
51.99 |
54.00 |
50.01 |
51.09 |
1.05 |
2,448,000 |
| GLAXO-MAYB |
|
377.60 |
393.97 |
377.60 |
383.00 |
8.57 |
6,000 |
| JSBL-MAY |
|
8.10 |
8.21 |
8.01 |
8.01 |
-0.29 |
69,000 |
| AIRLINK-JUN |
|
161.11 |
161.11 |
161.11 |
161.11 |
-7.39 |
1,000 |
| OGDC-MAYB |
|
215.70 |
215.70 |
212.01 |
212.37 |
-2.28 |
946,000 |
| GCIL-MAY |
|
19.00 |
20.20 |
18.80 |
19.50 |
0.68 |
935,500 |
| TELE-MAY |
|
7.70 |
7.85 |
7.42 |
7.50 |
-0.10 |
2,055,000 |
| AGHA-MAY |
|
7.81 |
8.58 |
7.65 |
8.06 |
0.48 |
533,500 |
| DGKC-MAY |
|
151.90 |
152.10 |
146.90 |
147.77 |
-4.20 |
1,977,500 |
| FABL-MAYC |
|
48.49 |
48.49 |
48.00 |
48.00 |
-0.50 |
1,000 |
| CEPB-MAY |
|
23.88 |
23.88 |
23.88 |
23.88 |
0.34 |
500 |
| SAZEW-MAYB |
|
1,315.00 |
1,325.00 |
1,303.25 |
1,305.97 |
-16.32 |
115,500 |
| NRL-MAY |
|
245.00 |
245.00 |
232.51 |
234.98 |
5.99 |
906,000 |
| PAKRI-MAYB |
|
12.51 |
12.87 |
12.29 |
12.69 |
0.07 |
124,500 |
| GAL-JUN |
|
482.80 |
482.80 |
482.80 |
482.80 |
-25.20 |
500 |
| SYS-MAYB |
|
550.00 |
550.00 |
550.00 |
550.00 |
9.08 |
500 |
| DCL-MAY |
|
10.51 |
10.64 |
10.36 |
10.41 |
-0.11 |
858,500 |
| PRL-MAY |
|
34.33 |
35.25 |
33.40 |
33.59 |
-0.37 |
13,056,000 |
| EPCL-MAY |
|
31.53 |
33.70 |
31.53 |
33.41 |
1.55 |
333,000 |
| FLYNG-JUN |
|
52.50 |
52.50 |
52.20 |
52.20 |
1.83 |
3,000 |
| WAVES-MAY |
|
7.50 |
7.68 |
7.39 |
7.56 |
0.11 |
828,500 |
| MTL-MAY |
|
590.00 |
590.00 |
583.80 |
583.80 |
13.76 |
1,500 |
| ATRL-MAY |
|
626.98 |
634.98 |
607.05 |
608.99 |
-15.50 |
569,500 |
| CPHL-MAY |
|
84.37 |
90.99 |
83.80 |
87.75 |
3.76 |
3,674,000 |
| INIL-MAY |
|
146.50 |
158.40 |
146.50 |
154.08 |
8.09 |
80,000 |
| PACE-MAY |
|
5.47 |
5.47 |
5.05 |
5.40 |
0.06 |
222,500 |
| TREET-MAY |
|
20.40 |
20.51 |
19.91 |
20.05 |
-0.18 |
647,000 |
| BAHL-MAYB |
|
139.50 |
139.98 |
139.50 |
139.98 |
2.18 |
21,500 |
| FFC-MAYC |
|
372.24 |
373.50 |
370.00 |
370.52 |
-5.25 |
55,000 |
| SNGP-MAYB |
|
121.90 |
122.40 |
120.08 |
120.54 |
-1.68 |
765,000 |
| THCCL-MAY |
|
189.00 |
190.00 |
181.75 |
189.40 |
4.40 |
309,000 |
| FCCL-MAY |
|
48.90 |
49.31 |
48.00 |
48.13 |
-0.69 |
4,204,500 |
| ILP-MAY |
|
57.70 |
57.70 |
57.00 |
57.00 |
-0.90 |
1,500 |
| PRL-JUN |
|
35.56 |
35.56 |
34.55 |
34.55 |
0.55 |
10,500 |
| SEARL-MAY |
|
85.20 |
90.33 |
84.60 |
86.87 |
2.27 |
3,630,000 |
| SSGC-MAY |
|
37.44 |
37.44 |
35.63 |
35.86 |
-1.23 |
10,071,000 |
| GHNI-MAY |
|
690.00 |
700.02 |
688.00 |
689.75 |
-10.20 |
108,000 |
| HUMNL-MAY |
|
12.70 |
12.70 |
12.50 |
12.55 |
-0.18 |
3,000 |
| WAVES-JUN |
|
7.50 |
7.50 |
7.50 |
7.50 |
0.50 |
2,500 |
| AICL-MAYB |
|
45.25 |
45.60 |
43.25 |
45.50 |
-0.50 |
84,000 |
| ATRL-JUN |
|
626.00 |
626.00 |
626.00 |
626.00 |
6.56 |
500 |
| OCTOPUS-MAY |
|
54.00 |
57.00 |
53.70 |
54.23 |
1.98 |
1,064,000 |
| GATM-MAY |
|
22.85 |
23.40 |
22.10 |
22.50 |
-0.44 |
274,500 |
| PIBTL-MAY |
|
8.90 |
8.96 |
8.72 |
8.73 |
-0.13 |
1,108,500 |
| PSO-MAY |
|
390.00 |
391.50 |
381.03 |
381.46 |
-6.34 |
1,280,500 |
| LPL-MAY |
|
24.50 |
24.50 |
23.05 |
24.00 |
-0.50 |
48,000 |
| PPL-MAYB |
|
175.00 |
175.90 |
172.70 |
173.18 |
-0.74 |
2,681,000 |
| EFERT-MAYC |
|
182.25 |
182.25 |
181.00 |
181.50 |
-1.99 |
30,500 |
| ISL-MAY |
|
77.00 |
82.10 |
76.22 |
81.55 |
5.24 |
128,000 |
| KOSM-MAY |
|
5.41 |
5.46 |
5.12 |
5.16 |
-0.23 |
5,073,500 |
| AGL-MAY |
|
58.21 |
58.21 |
56.25 |
56.50 |
-1.48 |
123,000 |
| PIOC-MAY |
|
218.01 |
218.01 |
218.01 |
218.01 |
-0.90 |
1,000 |
| SYM-MAY |
|
15.60 |
15.77 |
15.30 |
15.32 |
-0.27 |
440,500 |
| KAPCO-MAY |
|
31.21 |
31.21 |
31.21 |
31.21 |
0.06 |
1,000 |
| CHCC-MAY |
|
273.00 |
277.78 |
265.61 |
268.40 |
-3.10 |
66,000 |
| WAVESAPP-MAY |
|
9.35 |
9.40 |
9.13 |
9.16 |
-0.19 |
566,500 |
| MCB-MAYC |
|
288.00 |
288.00 |
286.00 |
286.00 |
1.58 |
1,500 |
| NETSOL-MAY |
|
144.97 |
146.40 |
140.90 |
141.04 |
-2.75 |
1,091,500 |
| PABC-MAY |
|
108.00 |
108.00 |
107.50 |
107.50 |
2.00 |
4,000 |
| DFML-MAY |
|
37.50 |
37.50 |
36.16 |
36.46 |
-0.94 |
742,000 |
| PSO-JUN |
|
384.88 |
387.67 |
384.88 |
387.67 |
3.23 |
10,500 |
| YOUW-MAY |
|
3.63 |
4.55 |
3.55 |
4.43 |
0.73 |
117,500 |
| AKBL-MAYB |
|
44.00 |
46.11 |
43.60 |
45.56 |
1.56 |
47,500 |
| BAFL-MAYB |
|
75.00 |
75.11 |
74.61 |
75.00 |
1.00 |
49,500 |
| CSAP-MAYB |
|
107.50 |
125.00 |
107.50 |
121.84 |
4.22 |
48,000 |
| SNBL-MAY |
|
16.54 |
16.54 |
16.54 |
16.54 |
0.11 |
1,500 |
| UNITY-MAY |
|
27.25 |
28.99 |
26.10 |
27.13 |
-0.32 |
417,500 |
| ASL-MAY |
|
10.52 |
11.38 |
10.45 |
11.12 |
0.58 |
1,820,000 |
| BML-MAY |
|
3.45 |
3.50 |
3.45 |
3.47 |
-0.03 |
24,000 |
| FATIMA-MAYB |
|
86.50 |
87.00 |
86.50 |
87.00 |
1.00 |
1,500 |
| LUCK-MAYB |
|
348.85 |
351.00 |
342.71 |
343.60 |
-5.05 |
156,000 |
| NBP-MAYB |
|
89.00 |
90.00 |
88.11 |
88.30 |
-0.73 |
421,500 |
| Unknown Sector |
(Number of traded companies in sector: 51) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HBLTETF |
|
117.70 |
117.70 |
117.70 |
117.75 |
0.00 |
100 |
| PIAHCLB |
|
12,457.67 |
12,457.67 |
12,457.67 |
12,457.67 |
1,132.52 |
2 |
| TPLRF1 |
|
13.00 |
13.99 |
13.00 |
13.39 |
0.00 |
613 |
| P01GIS061125 |
|
95.37 |
95.37 |
95.37 |
95.37 |
0.09 |
10,000 |
| P01GIS250725 |
|
98.12 |
98.12 |
98.12 |
98.12 |
0.09 |
5,000 |
| GCWL |
|
9.96 |
10.14 |
9.16 |
9.62 |
0.48 |
10,835,084 |
| DHPL |
|
34.50 |
35.50 |
34.50 |
35.32 |
0.59 |
109,206 |
| P01GIS040226 |
|
92.92 |
92.92 |
92.92 |
92.92 |
0.09 |
5,000 |
| BFAGRO |
|
29.00 |
29.33 |
28.45 |
28.64 |
-0.10 |
1,975,714 |
| P01GIS230525 |
|
99.89 |
99.89 |
99.89 |
99.89 |
0.10 |
18,000,000 |
| P01GIS031225 |
|
94.49 |
94.49 |
94.49 |
94.49 |
0.09 |
5,000 |
| P01GIS201025 |
|
96.03 |
96.03 |
96.03 |
96.03 |
0.09 |
10,000 |
| TPLL |
|
48.02 |
52.49 |
47.57 |
48.72 |
-4.12 |
3,428 |
| ZAL |
|
16.11 |
16.19 |
15.75 |
15.89 |
-0.22 |
940,398 |
| P01GIS170925 |
|
96.70 |
96.70 |
96.70 |
96.70 |
0.09 |
5,000 |
| MIIETF |
|
15.50 |
15.50 |
15.34 |
15.38 |
-0.05 |
295,000 |
| P01GIS150825 |
|
97.63 |
97.63 |
97.63 |
97.63 |
0.09 |
10,000 |
| STL |
|
800.00 |
840.00 |
730.33 |
825.00 |
25.00 |
96 |
| P01GIS080126 |
|
93.85 |
93.85 |
93.85 |
93.85 |
0.09 |
10,000 |
| ACIETF |
|
15.56 |
15.75 |
15.56 |
15.75 |
0.26 |
3,000 |
| BRRG |
|
21.85 |
23.20 |
21.30 |
22.40 |
0.89 |
1,414 |
| BML |
|
3.48 |
3.54 |
3.41 |
3.45 |
-0.05 |
935,428 |
| BFBIO |
|
152.85 |
168.03 |
152.00 |
168.03 |
15.28 |
2,912,058 |
| BBFL |
|
50.20 |
52.74 |
49.30 |
50.57 |
0.55 |
6,714,096 |
| GEMBLUEX |
|
58.25 |
69.98 |
58.25 |
69.98 |
5.28 |
1,052 |
| ENGROH |
|
174.90 |
178.00 |
174.01 |
176.58 |
1.67 |
2,223,818 |
| FCL |
|
22.08 |
24.16 |
21.97 |
24.16 |
2.20 |
11,096,341 |
| FDPL |
|
2.20 |
2.21 |
2.09 |
2.13 |
-0.09 |
59,508 |
| GAL |
|
478.30 |
479.80 |
471.10 |
472.47 |
-5.83 |
331,180 |
| HPL |
|
3,157.00 |
3,348.00 |
3,157.00 |
3,249.00 |
93.90 |
26 |
| IMS |
|
55.50 |
56.45 |
54.00 |
56.11 |
-1.82 |
4,536 |
| IPAK |
|
21.10 |
21.10 |
20.01 |
21.00 |
-0.10 |
78,188 |
| JSGBETF |
|
22.35 |
22.36 |
22.15 |
22.36 |
0.26 |
5,000 |
| JSMFETF |
|
11.51 |
11.60 |
11.44 |
11.48 |
-0.06 |
555,000 |
| LIVEN |
|
64.00 |
68.57 |
62.10 |
68.54 |
6.20 |
941,866 |
| LSECL |
|
5.38 |
5.38 |
4.98 |
5.00 |
-0.10 |
24,361 |
| LSEFSL |
|
24.30 |
26.61 |
24.30 |
26.61 |
2.42 |
6,106 |
| LSEVL |
|
10.69 |
10.69 |
9.50 |
9.52 |
-0.37 |
4,016 |
| MCBIM |
|
93.00 |
96.70 |
93.00 |
93.76 |
-1.26 |
1,894 |
| MZNPETF |
|
17.97 |
17.98 |
17.06 |
17.63 |
-0.02 |
308,500 |
| NBPGETF |
|
24.09 |
24.09 |
24.09 |
24.09 |
0.39 |
1,000 |
| NITGETF |
|
27.12 |
30.06 |
27.11 |
27.53 |
0.42 |
27,500 |
| PIAHCLA |
|
17.25 |
17.35 |
16.61 |
16.79 |
-0.45 |
4,465,362 |
| SLGL |
|
16.00 |
16.40 |
15.85 |
15.96 |
0.15 |
2,335,147 |
| STYLERS |
|
41.48 |
42.00 |
41.48 |
41.50 |
2.01 |
4,900 |
| SYM |
|
15.60 |
15.80 |
15.21 |
15.28 |
-0.23 |
3,651,841 |
| TBL |
|
11.39 |
11.60 |
11.37 |
11.47 |
0.10 |
1,109,491 |
| UBLPETF |
|
27.42 |
27.42 |
27.20 |
27.26 |
0.08 |
794,000 |
| UDLI |
|
8.00 |
8.20 |
7.84 |
8.08 |
-0.09 |
46,422 |
| WAFI |
|
172.00 |
172.00 |
161.01 |
167.20 |
-2.11 |
48,446 |
| WAVESAPP |
|
9.45 |
9.45 |
9.08 |
9.14 |
-0.11 |
1,795,471 |
|