|
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 |
168,937.33 |
170,052.87 |
168,421.55 |
169,864.52 |
1,289.83 |
309,699,601 |
| KSE-30 |
KSE-30 Index |
51,266.36 |
51,731.06 |
51,077.45 |
51,670.42 |
495.07 |
144,056,381 |
| KSE-ALL |
KSE All Share Index |
102,388.28 |
102,838.66 |
102,135.87 |
102,725.12 |
553.85 |
871,919,755 |
| KSE-MI30 |
KSE Meezan Index |
242,671.21 |
244,584.08 |
241,665.86 |
244,230.81 |
2,126.85 |
127,193,991 |
| KSE-MIALL |
KSE Islamic All Share Index |
66,870.47 |
67,214.12 |
66,629.14 |
67,141.82 |
438.06 |
400,809,654 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
410.10 |
417.00 |
406.00 |
408.49 |
2.04 |
82,731 |
| ATLH |
Atlas Honda Limited |
1,425.01 |
1,455.00 |
1,421.11 |
1,430.04 |
-2.85 |
5,005 |
| DFML |
Dewan Farooque Motors Limited |
24.70 |
25.00 |
24.00 |
24.60 |
-0.32 |
1,046,449 |
| GHNI |
Ghandhara Industries Limited |
831.00 |
836.00 |
819.00 |
822.97 |
-8.60 |
78,802 |
| HINO |
HinoPak Motors Limited |
482.00 |
485.50 |
480.00 |
482.16 |
-3.53 |
3,615 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
281.00 |
282.00 |
280.50 |
281.02 |
0.31 |
108,061 |
| INDU |
Indus Motor Company Limited |
1,964.99 |
1,980.00 |
1,964.99 |
1,977.02 |
9.75 |
12,658 |
| MTL |
Millat Tractors Limited |
510.00 |
512.00 |
505.55 |
509.19 |
1.43 |
53,897 |
| SAZEW |
Sazgar Engineering Works Limited |
1,676.06 |
1,679.85 |
1,666.01 |
1,668.97 |
-4.46 |
66,640 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
141.00 |
154.36 |
141.00 |
153.46 |
13.13 |
516,292 |
| ATBA |
Atlas Battery Limited |
243.95 |
246.99 |
241.50 |
242.58 |
2.08 |
38,599 |
| BWHL |
Baluchistan Wheels Limited |
189.00 |
190.00 |
187.15 |
187.88 |
-1.82 |
21,302 |
| BELA |
Bela Automotive Limited |
101.00 |
101.00 |
100.00 |
100.04 |
-0.01 |
1,203 |
| DWAE |
Dewan Automotive Engineering Limited |
22.71 |
23.00 |
21.73 |
22.50 |
-0.20 |
7,310 |
| EXIDE |
Exide Pakistan Limited |
616.00 |
625.00 |
613.00 |
620.21 |
0.55 |
10,626 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
39.50 |
41.00 |
39.25 |
40.47 |
1.37 |
1,704,664 |
| LOADS |
Loads Limited |
17.94 |
19.45 |
17.80 |
18.90 |
0.96 |
10,000,484 |
| PTL |
Panther Tyres Ltd. |
52.99 |
58.00 |
52.53 |
56.47 |
3.48 |
1,130,300 |
| THALL |
Thal Limited |
543.90 |
550.00 |
530.00 |
537.09 |
7.06 |
130,150 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
69.30 |
70.00 |
66.05 |
67.14 |
-2.15 |
76,532 |
| PAEL |
Pak Elektron Limited |
54.96 |
55.15 |
54.55 |
54.67 |
-0.29 |
3,058,728 |
| PCAL |
Pakistan Cables Limited |
172.00 |
172.00 |
169.00 |
169.99 |
0.12 |
2,542 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,560.00 |
1,594.99 |
1,560.00 |
1,569.79 |
9.79 |
31 |
| WAVES |
Waves Singer Pakistan Limited |
13.50 |
13.73 |
13.48 |
13.51 |
0.01 |
2,463,650 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
282.99 |
284.00 |
279.00 |
281.87 |
0.03 |
25,745 |
| BWCL |
Bestway Cement Limited |
545.00 |
547.80 |
544.00 |
545.02 |
0.72 |
9,723 |
| CHCC |
Cherat Cement Company Limited |
350.00 |
378.50 |
343.01 |
359.80 |
12.96 |
360,867 |
| DGKC |
D.G. Khan Cement Company Limited |
243.77 |
245.50 |
241.22 |
242.04 |
-1.73 |
2,517,431 |
| DBCI |
Dadabhoy Cement Industries Limited |
7.18 |
7.18 |
6.72 |
6.99 |
0.14 |
27,466 |
| DNCC |
Dandot Cement Company Limited |
24.00 |
24.17 |
23.25 |
23.48 |
-0.38 |
275,695 |
| DCL |
Dewan Cement Limited |
13.55 |
13.66 |
13.31 |
13.38 |
-0.21 |
2,212,549 |
| FCCL |
Fauji Cement Company Limited |
56.13 |
57.73 |
55.60 |
57.47 |
1.34 |
15,238,281 |
| FECTC |
Fecto Cement Limited |
146.50 |
160.53 |
145.16 |
160.53 |
14.59 |
2,814,998 |
| FLYNG |
Flying Cement Company Limited |
55.00 |
55.67 |
54.21 |
54.74 |
0.03 |
316,170 |
| GWLC |
Gharibwal Cement Limited |
62.50 |
64.40 |
62.30 |
63.10 |
0.34 |
263,594 |
| KOHC |
Kohat Cement Limited |
104.98 |
105.40 |
103.02 |
104.76 |
0.62 |
610,851 |
| LUCK |
Lucky Cement Limited |
487.24 |
492.77 |
481.00 |
488.82 |
1.58 |
761,289 |
| MLCF |
Maple Leaf Cement Factory Limited |
119.80 |
124.25 |
118.00 |
123.34 |
3.81 |
10,495,201 |
| PIOC |
Pioneer Cement Limited |
413.90 |
415.00 |
407.00 |
412.14 |
3.35 |
1,096,367 |
| POWER |
Power Cement Limited |
18.83 |
19.28 |
18.75 |
19.05 |
0.06 |
1,482,822 |
| POWERPS |
Power Cement PREF |
25.30 |
27.19 |
24.00 |
25.30 |
0.00 |
331 |
| SMCPL |
Safe Mix Concrete Limited |
40.00 |
40.02 |
39.10 |
39.63 |
0.58 |
69,856 |
| THCCL |
Thatta Cement Company Limited |
87.95 |
90.30 |
87.50 |
89.28 |
1.81 |
3,771,464 |
| CHEMICAL |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
68.99 |
69.80 |
68.20 |
68.41 |
-0.49 |
223,001 |
| ARPL |
Archroma Pakistan Limited |
449.03 |
449.98 |
447.00 |
448.40 |
-1.15 |
6,020 |
| BAPL |
Bawany Air Product Limited |
43.50 |
44.00 |
42.40 |
43.02 |
-0.96 |
414,480 |
| BERG |
Berger Paints Pakistan Limited |
104.99 |
106.20 |
103.51 |
104.08 |
-0.89 |
64,373 |
| BIFO |
Biafo Industries Limited |
168.01 |
168.50 |
166.00 |
167.29 |
-1.68 |
21,592 |
| BUXL |
Buxly Paints Limited |
152.05 |
152.05 |
148.15 |
151.89 |
-1.01 |
620 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,289.00 |
1,289.00 |
1,273.11 |
1,280.01 |
1.41 |
3,695 |
| DAAG |
Data Agro Limited |
92.97 |
92.99 |
90.64 |
90.81 |
0.46 |
611 |
| DOL |
Descon Oxychem Limited |
34.01 |
35.20 |
34.01 |
34.99 |
0.84 |
1,012,466 |
| DYNO |
Dynea Pakistan Limited |
289.00 |
294.00 |
285.03 |
293.19 |
4.03 |
1,352 |
| EPCLPS |
Engro Poly(PREF) |
12.50 |
12.50 |
12.19 |
12.49 |
0.47 |
5,323 |
| EPCL |
Engro Polymer and Chemicals Limited |
37.92 |
39.26 |
36.71 |
38.58 |
0.66 |
13,288,187 |
| GCIL |
Ghani Chemical Industries Limited |
34.79 |
34.90 |
34.35 |
34.53 |
-0.05 |
1,401,519 |
| GGL |
Ghani Global Holdings Limited |
26.60 |
26.99 |
26.00 |
26.25 |
-0.59 |
1,909,599 |
| ICL |
Ittehad Chemical Limited |
157.20 |
160.01 |
155.01 |
158.04 |
0.57 |
142,914 |
| LPGL |
Leiner Pak Gelatine Limited |
101.90 |
103.99 |
97.26 |
101.18 |
-0.82 |
5,740 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
29.99 |
29.99 |
29.25 |
29.78 |
0.03 |
3,103,891 |
| LCI |
Lucky Core Industries Limited |
295.00 |
295.98 |
293.00 |
293.33 |
0.20 |
98,903 |
| NICL |
Nimir Industrial Chemicals Limited |
229.00 |
232.00 |
229.00 |
231.50 |
0.92 |
1,852 |
| NRSL |
Nimir Resins Limited |
32.88 |
33.00 |
32.40 |
32.48 |
0.10 |
15,357 |
| PAKOXY |
Pakistan Oxygen Limited |
321.03 |
321.03 |
310.12 |
320.85 |
-0.10 |
3,246 |
| PPVC |
Pakistan PVC Limited |
21.25 |
22.46 |
20.16 |
21.25 |
0.00 |
71 |
| SARC |
Sardar Chemical Industries Limited |
76.00 |
78.28 |
75.05 |
75.44 |
0.19 |
2,847 |
| SITC |
Sitara Chemical Industries Limited |
890.00 |
890.00 |
860.01 |
878.96 |
-1.04 |
363 |
| SPL |
Sitara Peroxide Limited |
93.00 |
97.41 |
84.00 |
89.55 |
1.00 |
1,021,935 |
| WAHN |
Wah Noble Chemicals Limited |
345.80 |
349.99 |
336.00 |
338.56 |
-2.25 |
769 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
17.02 |
17.75 |
16.90 |
17.31 |
0.19 |
1,173,660 |
| HIFA |
HBL Investment Fund |
6.36 |
6.45 |
6.23 |
6.33 |
-0.01 |
246,997 |
| TSMF |
Tri-Star Mutual Fund Limited |
14.37 |
14.75 |
14.20 |
14.63 |
1.22 |
54,203 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
182.50 |
183.00 |
176.00 |
181.87 |
-0.86 |
28,533 |
| AKBL |
Askari Bank Limited |
94.98 |
95.70 |
93.70 |
94.00 |
-0.24 |
1,036,792 |
| BAFL |
Bank Al-Falah Limited |
105.74 |
105.74 |
104.51 |
104.89 |
0.16 |
888,922 |
| BAHL |
Bank Al-Habib Limited |
183.60 |
185.10 |
183.60 |
184.59 |
1.09 |
464,611 |
| BOK |
Bank Of Khyber Limited |
32.14 |
33.99 |
32.04 |
32.87 |
0.52 |
18,559 |
| BOP |
Bank Of Punjab Limited |
35.10 |
35.90 |
34.56 |
35.25 |
0.29 |
23,121,201 |
| BIPL |
Bankislami Pakistan Limited |
34.20 |
35.00 |
33.50 |
33.90 |
-0.57 |
2,516,549 |
| FABL |
Faysal Bank Limited |
90.00 |
90.80 |
89.00 |
89.68 |
0.42 |
780,062 |
| HBL |
Habib Bank Limited |
312.89 |
314.00 |
308.11 |
311.35 |
1.10 |
819,070 |
| HMB |
Habib Metropolitan Bank Limited |
112.86 |
112.90 |
111.50 |
112.00 |
0.00 |
2,674,191 |
| JSBL |
JS Bank Limited |
16.74 |
16.89 |
16.20 |
16.63 |
-0.10 |
218,972 |
| MCB |
MCB Bank Limited |
357.50 |
369.00 |
357.50 |
367.97 |
10.62 |
952,509 |
| MEBL |
Meezan Bank Limited |
429.26 |
432.97 |
429.26 |
431.80 |
0.78 |
2,954,712 |
| NBP |
National Bank Of Pakistan |
217.50 |
220.30 |
216.00 |
217.69 |
0.94 |
3,380,475 |
| SBL |
Samba Bank Limited |
13.59 |
13.70 |
13.00 |
13.18 |
-0.10 |
787,181 |
| SNBL |
Soneri Bank Limited |
25.70 |
26.08 |
25.32 |
25.58 |
-0.12 |
1,722,163 |
| SCBPL |
Standard Chartered Bank Limited |
67.00 |
67.94 |
66.25 |
67.50 |
0.25 |
17,169 |
| UBL |
United Bank Limited |
375.20 |
384.10 |
375.20 |
379.66 |
2.16 |
1,624,782 |
| ENGINEERING |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
8.46 |
8.46 |
8.25 |
8.28 |
-0.04 |
1,304,887 |
| ASL |
Aisha Steel Mills Limited |
13.98 |
13.98 |
13.60 |
13.71 |
-0.04 |
1,645,385 |
| ASTL |
Amreli Steels Ltd. |
23.02 |
23.29 |
22.92 |
23.03 |
-0.04 |
315,792 |
| BECO |
Beco Steel Limited |
6.89 |
6.99 |
6.80 |
6.85 |
-0.04 |
9,044,789 |
| BCL |
Bolan Casting Limited |
90.99 |
91.99 |
89.11 |
91.44 |
0.20 |
24,836 |
| CSAP |
Crescent Steel & Allied Products Limited |
103.00 |
106.99 |
101.50 |
104.14 |
1.69 |
679,472 |
| DADX |
Dadex Eternit Limited |
60.23 |
62.86 |
59.05 |
61.98 |
1.23 |
5,020 |
| DSL |
Dost Steels Limited |
8.27 |
8.42 |
8.02 |
8.14 |
0.22 |
46,970,699 |
| INIL |
International Industries Limited |
190.00 |
192.40 |
187.05 |
188.83 |
-2.11 |
52,100 |
| ISL |
International Steels Limited |
112.26 |
113.99 |
110.61 |
111.65 |
0.28 |
307,339 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
9.20 |
9.37 |
9.04 |
9.14 |
-0.13 |
1,129,876 |
| KSBP |
K.S.B. Pumps Co. Limited |
204.90 |
204.99 |
200.00 |
200.76 |
-2.26 |
96,250 |
| MSCL |
Metropolitan Steel Corporation Limited |
14.34 |
14.39 |
13.72 |
14.20 |
0.41 |
5,319 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
90.00 |
90.00 |
87.95 |
88.39 |
-1.62 |
1,094,979 |
| PECO |
Pakistan Engineering Company Limited |
411.01 |
433.90 |
411.01 |
424.81 |
0.00 |
42 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
15.92 |
16.00 |
15.62 |
15.94 |
0.10 |
1,291,718 |
| EFERT |
Engro Fertilizers Limited |
216.15 |
219.90 |
215.98 |
219.43 |
3.46 |
595,484 |
| FATIMA |
Fatima Fertilizer Company Limited |
150.79 |
150.79 |
149.00 |
149.83 |
0.03 |
1,072,128 |
| FFC |
Fauji Fertilizer Company Limited |
574.14 |
587.00 |
570.00 |
584.94 |
12.78 |
2,156,839 |
| 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 |
13.51 |
13.85 |
13.51 |
13.70 |
0.07 |
222,164 |
| PREMA |
At-Tahur Limited |
40.70 |
41.25 |
40.20 |
40.44 |
-0.17 |
1,436,326 |
| BNL |
Bunny's Limited |
13.11 |
13.71 |
13.11 |
13.30 |
0.22 |
19,971,099 |
| CLOV |
Clover Pakistan Limited |
40.05 |
40.98 |
39.76 |
40.08 |
0.04 |
98,111 |
| FFL |
Fauji Foods Limited |
19.95 |
20.10 |
19.65 |
19.75 |
-0.18 |
6,055,394 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
87.98 |
88.35 |
86.35 |
86.73 |
-1.25 |
271,081 |
| GLPL |
Gillette Pakistan Limited |
389.89 |
409.00 |
385.50 |
396.72 |
5.88 |
9,265 |
| ISIL |
Ismail Industries Limited |
1,975.00 |
1,975.00 |
1,975.00 |
1,975.00 |
5.80 |
250 |
| MFL |
Matco Foods Limited |
70.00 |
72.00 |
67.76 |
71.16 |
1.92 |
195,297 |
| MFFL |
Mitchells Fruit Farms Limited |
194.00 |
197.79 |
190.51 |
194.62 |
0.61 |
1,727 |
| MUREB |
Murree Brewery Company Limited |
1,094.99 |
1,094.99 |
1,020.15 |
1,058.70 |
8.70 |
40,114 |
| NATF |
National Foods Limited |
394.99 |
397.00 |
390.00 |
390.94 |
-1.05 |
94,383 |
| NESTLE |
Nestle Pakistan Limited |
8,049.50 |
8,049.50 |
8,000.00 |
8,000.00 |
0.00 |
438 |
| QUICE |
Quice Food Limited |
12.97 |
14.27 |
12.80 |
14.27 |
1.30 |
5,202,992 |
| RMPL |
Rafhan Maize Products Limited |
9,322.01 |
9,399.00 |
9,322.01 |
9,329.01 |
6.93 |
33 |
| SHEZ |
Shezan International Limited |
251.00 |
258.94 |
250.00 |
250.00 |
0.00 |
1,088 |
| SCL |
Shield Corporation Limited |
489.00 |
495.00 |
480.00 |
480.00 |
-1.04 |
482 |
| TOMCL |
The Organic Meat Company Limited |
53.00 |
55.30 |
52.71 |
53.77 |
0.77 |
12,934,704 |
| TREET |
Treet Corporation Limited |
31.96 |
31.99 |
31.68 |
31.75 |
0.03 |
1,863,093 |
| UPFL |
Unilever Pakistan Foods Limited |
29,198.99 |
29,400.00 |
28,800.00 |
28,863.17 |
153.17 |
20 |
| UNITY |
Unity Foods Limited |
22.29 |
22.30 |
21.95 |
22.01 |
-0.18 |
1,684,037 |
| ZIL |
ZIL Limited |
489.00 |
500.00 |
470.27 |
490.36 |
0.68 |
457 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
12.91 |
12.99 |
12.65 |
12.83 |
-0.03 |
171,849 |
| FRCL |
Frontier Ceramics Limited |
89.00 |
89.00 |
87.50 |
89.60 |
0.00 |
170 |
| GHGL |
Ghani Glass Limited |
37.50 |
38.80 |
37.22 |
37.68 |
0.35 |
830,913 |
| GGGL |
Ghani Global Glass Limited |
10.62 |
10.90 |
10.60 |
10.77 |
0.10 |
947,964 |
| GVGL |
Ghani Value Glass Limited |
64.75 |
64.75 |
63.00 |
63.01 |
-0.99 |
1,455 |
| KCL |
Karam Ceramics Limited |
171.86 |
171.86 |
171.86 |
171.86 |
0.00 |
8 |
| STCL |
Shabbir Tiles and Ceramics Limited |
16.03 |
16.90 |
15.60 |
16.20 |
-0.39 |
48,341 |
| TGL |
Tariq Glass Industries Limited |
216.00 |
216.40 |
212.50 |
214.40 |
-0.33 |
111,386 |
| INSURANCE |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
80.50 |
82.89 |
79.81 |
80.11 |
-0.93 |
719,156 |
| ALIFE |
Adamjee Life Assurance Company Limited |
33.63 |
34.49 |
31.00 |
32.63 |
-1.37 |
1,339 |
| ASIC |
Asia Insurance Company Limited |
21.50 |
22.50 |
19.52 |
21.50 |
0.00 |
394 |
| AGIC |
Askari General Inusrance Company Limited |
38.18 |
38.50 |
37.82 |
38.38 |
0.63 |
32,545 |
| ALAC |
Askari Life Assurance Company Limited |
12.35 |
12.50 |
12.15 |
12.32 |
0.11 |
104,787 |
| ATIL |
Atlas Insurance Limited |
76.00 |
76.98 |
75.00 |
76.00 |
-0.12 |
16,570 |
| CENI |
Century Insurance Company Limited |
57.58 |
57.58 |
53.00 |
55.27 |
1.27 |
18,671 |
| CSIL |
Crescent Star Insurance Company Limited |
5.20 |
6.05 |
5.20 |
6.05 |
1.00 |
13,766,817 |
| CYAN |
Cyan Limited |
53.10 |
53.90 |
52.70 |
53.46 |
-0.03 |
33,085 |
| EWIC |
East West Insurance Company Limited |
47.00 |
57.29 |
47.00 |
52.08 |
0.00 |
11 |
| EFUG |
EFU General Insurance Limited |
125.75 |
125.75 |
117.00 |
118.48 |
-1.39 |
53,642 |
| EFUL |
EFU Life Assurance Limited |
155.00 |
155.00 |
150.00 |
154.00 |
-0.63 |
18,323 |
| HICL |
Habib Insurance Company Limited |
12.85 |
13.00 |
12.50 |
12.80 |
0.29 |
65,504 |
| IGIHL |
IGI Holdings Limited |
253.00 |
258.00 |
251.00 |
256.86 |
5.30 |
132,139 |
| IGIL |
IGI Life Insurance Company Limited |
20.00 |
21.50 |
20.00 |
21.13 |
1.35 |
29,867 |
| JGICL |
Jubilee General Insurance Company Limited |
78.00 |
79.90 |
77.60 |
79.00 |
1.02 |
41,368 |
| JLICL |
Jubilee Life Insurance Company Limited |
161.07 |
164.00 |
160.50 |
161.94 |
-0.20 |
40,983 |
| PKGI |
Pakistan General Insurance Company Limited |
11.60 |
11.80 |
11.50 |
11.74 |
-0.13 |
37,999 |
| PAKRI |
Pakistan Reinsurance Company Limited |
16.16 |
16.75 |
16.00 |
16.22 |
0.06 |
177,933 |
| PIL |
PICIC Insurance Limited |
5.20 |
5.93 |
5.20 |
5.81 |
0.76 |
882,213 |
| PINL |
Premier Insurance Limited |
11.50 |
11.50 |
10.95 |
10.99 |
-0.19 |
141,846 |
| RICL |
Reliance Insurance Company Limited |
16.25 |
16.26 |
16.25 |
16.25 |
0.00 |
900 |
| SHNI |
Shaheen Insurance Company Limited |
10.39 |
10.39 |
10.00 |
10.04 |
-0.21 |
140,416 |
| TPLI |
TPL Insurance Limited |
23.95 |
23.95 |
22.52 |
22.99 |
0.19 |
34,942 |
| UNIC |
United Insurance Company of Pakistan Limited |
15.21 |
15.21 |
14.80 |
14.87 |
0.01 |
32,972 |
| UVIC |
Universal Insurance Company Limited |
25.00 |
25.92 |
23.00 |
25.00 |
-0.34 |
11,095 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 24) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
13.04 |
13.13 |
12.56 |
12.98 |
-0.06 |
14,821 |
| AKDSL |
AKD Securities Limited |
34.86 |
35.95 |
34.25 |
35.38 |
0.37 |
993,343 |
| AMBL |
Apna Microfinance Bank Limited |
9.76 |
10.67 |
9.76 |
9.76 |
0.00 |
16 |
| AHL |
Arif Habib Limited |
111.98 |
112.50 |
110.24 |
111.01 |
0.11 |
40,852 |
| CASH |
Calcorp Limited |
41.50 |
44.50 |
41.50 |
43.33 |
2.41 |
2,178 |
| DEL |
Dawood Equities Limited |
24.50 |
24.50 |
23.52 |
23.88 |
0.32 |
628 |
| DLL |
Dawood Lawrancepur Limited |
619.21 |
657.00 |
570.00 |
635.97 |
17.10 |
32,253 |
| ESBL |
Escorts Investment Bank Limited |
15.52 |
17.33 |
14.55 |
17.32 |
1.57 |
993,398 |
| FCEL |
First Capital Equites Limited |
6.10 |
6.35 |
6.10 |
6.13 |
0.03 |
90,233 |
| FCSC |
First Capital Securites Corporation Limited |
6.50 |
7.00 |
6.50 |
6.77 |
0.29 |
5,052,396 |
| FCIBL |
First Credit & Invest Bank Limited |
20.09 |
20.09 |
19.49 |
20.09 |
1.83 |
83,816 |
| FNEL |
First National Equities Limited |
22.99 |
23.74 |
22.60 |
23.43 |
0.90 |
24,730,544 |
| IML |
Imperial Mills Limited |
25.50 |
25.80 |
24.20 |
25.66 |
1.33 |
13,772 |
| ICIBL |
Invest Capital Investment Bank Limited |
5.71 |
6.12 |
5.61 |
5.82 |
0.11 |
3,585,162 |
| JSCLPSA |
Jahangir Sidd(PREF) |
10.00 |
10.00 |
10.00 |
10.00 |
0.00 |
4,400 |
| JSCL |
Jahangir Siddiqui Company Limited |
25.99 |
26.90 |
25.55 |
26.57 |
0.57 |
1,433,495 |
| JSGCL |
JS Global Capital Limited |
212.90 |
212.90 |
174.90 |
181.34 |
-12.99 |
7,121 |
| JSIL |
JS Investments Limited |
43.75 |
43.75 |
41.00 |
41.00 |
-1.94 |
8,000 |
| NEXT |
Next Capital Limited |
14.75 |
15.00 |
13.75 |
14.80 |
0.46 |
65,645 |
| OLPL |
Orix Leasing Pakistan Limited |
48.50 |
50.49 |
48.50 |
49.17 |
-0.17 |
1,110 |
| PSX |
Pakistan Stock Exchange Limited |
45.52 |
45.99 |
45.01 |
45.64 |
0.12 |
1,026,839 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
3.30 |
3.43 |
3.30 |
3.32 |
0.05 |
3,222,686 |
| SIBL |
Security Investment Bank Limited |
8.50 |
8.79 |
8.50 |
8.51 |
-0.07 |
1,622 |
| TSBL |
Trust Securities and Brokerage Limited |
39.98 |
43.47 |
39.31 |
43.34 |
3.82 |
2,582,523 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
26.45 |
26.45 |
21.80 |
23.78 |
-0.39 |
96,733 |
| PGLC |
Pak Gulf Leasing Company Limited |
16.50 |
17.99 |
15.72 |
15.86 |
-0.64 |
22,296 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,250.00 |
1,253.00 |
1,230.00 |
1,236.19 |
11.40 |
1,625 |
| FIL |
Fateh Industries Limited. |
168.44 |
168.44 |
166.00 |
167.74 |
14.43 |
249 |
| LEUL |
Leather Up Industries Limited |
52.20 |
53.00 |
47.16 |
48.33 |
-1.77 |
33,861 |
| PAKL |
Pak Leather Crafts Limited |
54.36 |
58.00 |
54.36 |
54.78 |
0.41 |
3,419 |
| SGF |
Service GlobalFootwear Limited |
113.00 |
115.60 |
110.26 |
114.02 |
1.94 |
252,112 |
| SRVI |
Service Industries Limited |
1,600.00 |
1,625.00 |
1,535.00 |
1,550.81 |
-57.43 |
22,430 |
| MISCELLANEOUS |
(Number of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKGL |
Al-Khair Gadoon Limited |
59.54 |
64.00 |
55.01 |
59.10 |
0.00 |
59 |
| DIIL |
Diamond Industries Limited |
50.00 |
52.00 |
50.00 |
53.53 |
0.00 |
23 |
| ECOP |
Ecopack Limited |
58.39 |
58.39 |
57.00 |
57.65 |
-0.04 |
99,953 |
| GAMON |
Gammon Pakistan Limited |
23.60 |
23.80 |
23.05 |
23.10 |
-0.42 |
6,280 |
| GOC |
GOC (Pak) Limited. |
118.00 |
118.00 |
115.00 |
117.02 |
8.30 |
215 |
| MACFL |
Macpac Films Limited |
25.70 |
26.50 |
25.15 |
25.87 |
0.48 |
506,253 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
82.49 |
83.47 |
78.02 |
80.35 |
-0.42 |
246,988 |
| OML |
Olympia Mills Limited |
39.00 |
39.99 |
37.00 |
38.00 |
0.00 |
9,229 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
137.00 |
140.00 |
133.90 |
134.77 |
-1.51 |
275,132 |
| PSEL |
Pakistan Services Limited |
1,320.00 |
1,354.90 |
1,318.05 |
1,349.82 |
31.77 |
321 |
| SHFA |
Shifa International Hospitals Limited |
522.00 |
529.95 |
515.00 |
515.00 |
-6.41 |
24,362 |
| STPL |
Siddiqsons Tin Plate Limited |
8.25 |
8.25 |
8.06 |
8.12 |
0.00 |
593,180 |
| SPEL |
Synthetic Products Enterprises Limited |
55.02 |
56.00 |
55.00 |
55.71 |
0.30 |
259,204 |
| TRIPF |
Tri-Pack Films Limited |
155.00 |
158.00 |
150.00 |
151.79 |
-1.42 |
208,782 |
| UBDL |
United Brands Limited |
27.99 |
28.94 |
27.90 |
27.99 |
-1.08 |
60,583 |
| UDPL |
United Distributors Pakistan Limited |
127.01 |
140.90 |
127.01 |
139.82 |
11.64 |
120,401 |
| MODARABAS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
24.00 |
26.00 |
23.80 |
24.86 |
0.47 |
156,200 |
| FANM |
First Al-Noor Modarba |
8.30 |
8.85 |
8.24 |
8.36 |
-0.14 |
7,807 |
| FECM |
First Elite Capital Modaraba |
27.55 |
27.55 |
24.35 |
26.69 |
0.39 |
4,208 |
| FEM |
First Equity Modarba |
15.00 |
15.00 |
13.25 |
14.01 |
-0.48 |
200,485 |
| FFLM |
First Fidelity Leasing Modaraba |
10.40 |
10.49 |
9.61 |
10.27 |
-0.20 |
40,614 |
| FHAM |
First Habib Modarba Limited |
34.00 |
34.95 |
34.00 |
34.51 |
-0.24 |
8,504 |
| FIBLM |
First IBL Modaraba |
12.00 |
12.34 |
11.52 |
11.64 |
-0.35 |
5,538 |
| FIMM |
First Imrooz Modaraba Limited |
259.01 |
263.00 |
259.01 |
261.97 |
5.06 |
161 |
| FPRM |
First Paramount Modaraba |
13.53 |
13.53 |
13.53 |
13.53 |
-0.32 |
506 |
| FPJM |
First Punjab Modarba |
9.60 |
9.70 |
9.40 |
9.45 |
-0.18 |
167,206 |
| FTMM |
First Treet Manufacturing Modarba |
20.00 |
20.00 |
19.11 |
19.49 |
-0.51 |
8,190 |
| FTSM |
First Tri-Star Modarba |
12.58 |
13.43 |
12.58 |
13.43 |
1.22 |
39,747 |
| OLPM |
OLP Modaraba |
21.52 |
22.45 |
21.01 |
22.00 |
-0.31 |
29,666 |
| ORM |
Orient Rental Mod |
12.71 |
12.85 |
12.32 |
12.64 |
-0.26 |
245,017 |
| PIM |
Popular Islamic Modaraba |
22.50 |
24.00 |
21.81 |
22.82 |
-1.32 |
3,453 |
| SINDM |
Sindh Modaraba |
34.00 |
34.00 |
29.82 |
30.27 |
-2.86 |
178,788 |
| TRSM |
Trust Modarba |
39.70 |
41.29 |
38.11 |
40.21 |
0.71 |
1,390,276 |
| UCAPM |
UNICAP Modarba |
6.55 |
7.19 |
6.32 |
6.59 |
0.04 |
508,461 |
| 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 |
705.89 |
717.00 |
703.70 |
707.38 |
2.49 |
997,837 |
| OGDC |
Oil and Gas Development Company Limited |
273.35 |
275.99 |
271.25 |
275.11 |
2.28 |
4,322,752 |
| POL |
Pakistan Oilfields Limited |
618.00 |
620.97 |
615.00 |
619.52 |
2.51 |
151,585 |
| PPL |
Pakistan Petroleum Limited |
219.45 |
222.00 |
215.67 |
220.27 |
3.23 |
10,127,468 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
559.00 |
559.00 |
551.12 |
556.79 |
0.45 |
18,723 |
| BPL |
Burshane LPG (Pakistan) Limited |
32.49 |
32.49 |
31.00 |
31.39 |
-0.86 |
13,977 |
| HASCOL |
Hascol Petroleum Limited |
14.03 |
14.24 |
13.98 |
14.01 |
-0.06 |
4,985,859 |
| HTL |
Hi-Tech Lubricants Limited |
54.40 |
54.85 |
53.66 |
54.32 |
-0.08 |
67,130 |
| OBOY |
Oilboy Engergy Limited |
9.40 |
10.01 |
9.30 |
9.61 |
0.27 |
4,926,224 |
| PSO |
Pakistan State Oil Company Limited |
470.00 |
473.25 |
465.10 |
469.36 |
1.49 |
2,257,552 |
| SNGP |
Sui Northern Gas Pipelines Limited |
118.74 |
120.98 |
117.30 |
120.09 |
2.04 |
4,871,096 |
| SSGC |
Sui Southern Gas Company Limited |
42.75 |
42.80 |
41.02 |
41.39 |
-1.06 |
31,164,249 |
| 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 |
31.68 |
32.00 |
30.80 |
31.16 |
-0.52 |
628,278 |
| CPPL |
Cherat Packaging Limited. |
101.99 |
102.00 |
99.13 |
99.81 |
-0.26 |
111,592 |
| MERIT |
Merit Packaging Limited |
13.10 |
13.20 |
13.00 |
13.01 |
-0.04 |
72,039 |
| PKGS |
Packages Limited |
729.99 |
740.00 |
719.00 |
731.35 |
3.35 |
8,768 |
| GEMPAPL |
Pak Agro Packaging Limited(GEM) |
12.00 |
12.00 |
12.00 |
12.00 |
0.25 |
35,000 |
| PPP |
Pakistan Paper Prouducts Limited |
137.27 |
142.00 |
137.27 |
138.67 |
0.02 |
3,514 |
| RPL |
Roshan Packages Limited |
17.95 |
18.30 |
17.80 |
18.00 |
0.06 |
252,609 |
| SEPL |
Security Paper Limited |
159.04 |
160.95 |
158.00 |
158.65 |
-1.35 |
43,619 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
1,020.00 |
1,029.80 |
1,019.00 |
1,023.58 |
5.40 |
15,976 |
| AGP |
AGP Limited |
189.99 |
191.97 |
189.00 |
190.59 |
0.72 |
309,668 |
| CPHL |
Citi Pharma Ltd. |
87.30 |
88.92 |
87.00 |
88.06 |
0.86 |
672,527 |
| FEROZ |
Ferozsons Laboratories Limited |
382.00 |
382.00 |
375.00 |
379.81 |
2.35 |
9,463 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
392.95 |
394.24 |
389.50 |
390.50 |
0.03 |
104,159 |
| HALEON |
Haleon Pakistan Limited |
829.90 |
835.00 |
810.01 |
829.78 |
5.64 |
48,160 |
| HINOON |
Highnoon Laboratories Limited |
1,039.98 |
1,044.43 |
1,020.00 |
1,025.38 |
-11.97 |
28,848 |
| IBLHL |
IBL HealthCare Limited |
64.00 |
70.07 |
63.10 |
69.57 |
5.87 |
7,834,846 |
| MACTER |
Macter International Limited |
344.90 |
346.00 |
335.05 |
343.46 |
0.53 |
15,506 |
| OTSU |
Otsuka Pakistan Limited |
345.00 |
350.00 |
344.00 |
345.56 |
-3.94 |
4,094 |
| SEARL |
The Searle Company Limited |
106.00 |
107.74 |
105.77 |
106.44 |
0.59 |
3,413,701 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
11.59 |
11.75 |
11.10 |
11.35 |
-0.09 |
1,231,806 |
| EPQL |
Engro Powergen Qadirpur Limited |
34.47 |
34.90 |
33.30 |
33.50 |
-0.97 |
969,142 |
| HUBC |
Hub Power Company Limited |
222.23 |
224.98 |
222.00 |
224.57 |
2.34 |
2,895,568 |
| KEL |
K-Electric Limited |
5.65 |
5.75 |
5.52 |
5.62 |
-0.05 |
9,859,995 |
| KOHE |
Kohinoor Energy Limited |
18.14 |
18.46 |
17.70 |
18.11 |
-0.03 |
679,854 |
| KOHP |
Kohinoor Power Company Limited |
43.90 |
43.95 |
42.40 |
43.26 |
0.25 |
94,836 |
| KAPCO |
Kot Addu Power Company Limited |
35.28 |
38.48 |
35.28 |
36.41 |
1.32 |
11,318,831 |
| LPL |
Lalpir Power Limited |
24.51 |
24.65 |
24.00 |
24.13 |
-0.66 |
1,070,817 |
| NCPL |
Nishat Chunian Power Limited |
48.00 |
49.00 |
44.50 |
44.94 |
-0.58 |
20,997,020 |
| NPL |
Nishat Power Limited |
60.00 |
61.80 |
55.70 |
56.18 |
-0.04 |
15,303,853 |
| PKGP |
PAKGEN Power Limited |
59.99 |
60.95 |
57.50 |
59.84 |
0.92 |
1,532,961 |
| SGPL |
S.G. Power Limited |
33.30 |
36.58 |
33.30 |
36.58 |
3.33 |
2,351,837 |
| SPWL |
Saif Power Limited |
11.30 |
11.65 |
11.01 |
11.09 |
-0.32 |
2,000,322 |
| SEL |
Sitara Energy Limited |
38.99 |
38.99 |
36.18 |
37.71 |
-0.82 |
125,548 |
| TSPL |
Tri-Star Power Limited |
14.40 |
15.63 |
13.44 |
15.63 |
1.42 |
1,676,721 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
80.95 |
80.95 |
77.01 |
77.58 |
-2.53 |
294,800 |
| PACE |
Pace (Pakistan) Limited |
20.20 |
22.04 |
20.07 |
22.04 |
2.00 |
27,245,011 |
| TPLP |
TPL Properties Limited |
12.85 |
13.39 |
12.30 |
12.50 |
-0.41 |
39,007,399 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
35.44 |
35.59 |
35.00 |
35.52 |
0.08 |
336,226 |
| GRR |
Globe Residency Reit |
20.11 |
20.35 |
20.03 |
20.28 |
0.01 |
101,472 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
658.04 |
662.00 |
658.02 |
660.17 |
2.79 |
169,779 |
| CNERGY |
Cnergyico PK Limited |
7.72 |
7.85 |
7.70 |
7.74 |
0.02 |
4,322,854 |
| NRL |
National Refinery Limited |
417.98 |
427.04 |
417.00 |
422.73 |
5.44 |
1,370,751 |
| PRL |
Pakistan Refinery Limited |
37.00 |
37.34 |
36.50 |
36.71 |
-0.46 |
8,258,451 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
9.28 |
9.30 |
9.02 |
9.15 |
-0.02 |
61,279 |
| ADAMS |
Adam Sugar Mills Limited |
70.00 |
71.00 |
70.00 |
69.21 |
0.00 |
2 |
| AABS |
Al-Abbas Sugar Mills Limited |
1,025.01 |
1,069.96 |
993.00 |
1,037.86 |
1.78 |
73 |
| ALNRS |
Al-Noor Sugar Mills Limited |
105.05 |
109.89 |
105.05 |
105.05 |
0.00 |
183 |
| ANSM |
Ansari Sugar Mills Limtied |
14.95 |
14.95 |
14.11 |
14.83 |
-0.17 |
34,292 |
| BAFS |
Baba Farid Sugar Mills Limited |
332.04 |
348.00 |
332.04 |
348.53 |
0.00 |
65 |
| CHAS |
Chashma Sugar Mills Limited. |
73.45 |
76.82 |
72.00 |
75.51 |
5.67 |
2,600 |
| DWSM |
Dewan Sugar Mills Limited |
7.25 |
7.34 |
7.20 |
7.27 |
0.02 |
39,948 |
| FRSM |
Faran Sugar Mills Limited |
54.00 |
55.90 |
53.25 |
53.49 |
-0.50 |
8,201 |
| HRPL |
Habib Rice Product Limited. |
26.46 |
26.46 |
25.60 |
25.75 |
0.16 |
502 |
| HABSM |
Habib Sugar Mills Limited |
84.83 |
85.70 |
83.61 |
84.82 |
-0.01 |
2,920 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
23.90 |
24.75 |
22.15 |
23.00 |
-0.23 |
150,105 |
| JDWS |
J.D.W. Sugar Mills Limited |
850.00 |
850.00 |
810.00 |
844.37 |
12.27 |
278 |
| JSML |
Jauharabad Sugar Mills Limited |
55.00 |
57.00 |
54.00 |
56.55 |
1.55 |
215,415 |
| MRNS |
Mehran Sugar Mills Limited |
72.35 |
74.45 |
72.02 |
74.00 |
1.65 |
4,346 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
39.00 |
39.46 |
38.80 |
38.93 |
-0.25 |
86,438 |
| NONS |
Noon Sugar Mills Limited |
90.50 |
91.99 |
89.50 |
91.99 |
1.49 |
3,002 |
| SKRS |
Sakrand Sugar Mills Limited |
31.70 |
32.49 |
31.50 |
32.24 |
0.45 |
31,512 |
| SANSM |
Sanghar Sugar Mills Limited |
62.79 |
63.00 |
62.79 |
62.90 |
-0.44 |
1,036 |
| SHSML |
Shahmurad Sugar Mills Limited |
477.00 |
499.99 |
477.00 |
477.17 |
0.50 |
2,026 |
| SHJS |
Shahtaj Sugar Mills Limited |
169.00 |
182.99 |
169.00 |
172.45 |
0.00 |
80 |
| SML |
Shakarganj Limited |
120.64 |
120.64 |
120.64 |
120.64 |
10.97 |
403,673 |
| SASML |
Sind Abadgar Sugar Mills Limited |
191.90 |
199.95 |
180.01 |
189.99 |
-3.31 |
3,624 |
| TSML |
Tandlianwala Sugar Mills Limited |
191.01 |
199.91 |
180.02 |
192.09 |
0.00 |
10 |
| TCORP |
Tariq Corporation Limited |
19.90 |
20.70 |
19.90 |
20.06 |
-0.01 |
144,018 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
11.10 |
11.65 |
10.35 |
11.11 |
0.30 |
2,262 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
122.95 |
124.00 |
119.00 |
121.17 |
0.07 |
118,235 |
| IBFL |
Ibrahim Fibre Limited |
302.00 |
302.00 |
292.00 |
301.66 |
0.00 |
73 |
| IMAGE |
Image Pakistan Limited |
25.50 |
25.85 |
25.02 |
25.38 |
-0.24 |
3,594,305 |
| NSRM |
National Silk and Rayon Mills Limited |
172.10 |
192.50 |
172.10 |
190.75 |
0.00 |
111 |
| PSYL |
Pakistan Synthetics Limited |
68.00 |
69.00 |
68.00 |
68.20 |
2.04 |
500 |
| RUPL |
Rupali Polyester Limited |
34.70 |
34.70 |
33.01 |
34.46 |
-0.19 |
650 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
171.25 |
174.50 |
171.25 |
173.19 |
1.59 |
1,072,261 |
| AVN |
Avanceon Limited |
43.49 |
43.50 |
43.00 |
43.31 |
0.04 |
465,617 |
| HUMNL |
Hum Network Limited |
14.60 |
15.15 |
14.51 |
14.88 |
0.23 |
71,840,487 |
| MDTL |
Media Times Limited |
4.27 |
4.40 |
4.23 |
4.29 |
0.06 |
1,420,583 |
| NETSOL |
NetSol Technologies Limited |
129.90 |
132.94 |
129.90 |
132.35 |
2.64 |
565,434 |
| OCTOPUS |
Octopus Digital Limited |
43.90 |
44.60 |
43.55 |
44.34 |
0.45 |
304,744 |
| PAKD |
Pak Datacom Limited |
184.90 |
185.00 |
175.00 |
176.05 |
-6.12 |
34,409 |
| PTC |
Pakistan Telecommunication Company Limited |
46.25 |
46.65 |
45.51 |
45.86 |
-0.30 |
7,775,549 |
| GEMSPNL |
Supernet Limited |
64.98 |
66.98 |
64.98 |
65.66 |
1.53 |
151,425 |
| SYS |
Systems Limited |
162.90 |
165.60 |
161.00 |
164.85 |
3.85 |
4,718,546 |
| TELE |
Telecard Limited |
11.66 |
11.79 |
11.51 |
11.63 |
-0.05 |
2,233,187 |
| TPL |
TPL Corp Limited |
11.87 |
11.87 |
11.05 |
11.87 |
1.08 |
24,787,314 |
| TPLT |
TPL Trakker Limited |
9.70 |
9.81 |
9.10 |
9.18 |
-0.37 |
2,555,861 |
| TRG |
TRG Pakistan Limited |
71.95 |
72.25 |
71.32 |
71.70 |
0.27 |
1,150,073 |
| WTL |
WorldCall Telecom Limited |
1.78 |
1.86 |
1.77 |
1.83 |
0.04 |
40,811,097 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 38) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHTM |
Ahmed Hassan Textile Mills Limited |
88.52 |
88.52 |
88.51 |
88.00 |
0.00 |
14 |
| ANTM |
AN Textile Mills Limited |
34.50 |
36.00 |
34.50 |
35.07 |
0.17 |
543 |
| ADMM |
Artistic Denim Mills Limited |
54.50 |
54.50 |
51.50 |
52.80 |
-0.73 |
45,028 |
| ARUJ |
Aruj Industries Limited |
12.61 |
13.75 |
12.61 |
13.00 |
0.00 |
172 |
| ANL |
Azgard Nine Limited |
11.96 |
12.09 |
11.80 |
11.91 |
-0.05 |
600,301 |
| BHAT |
Bhanero Textile Mills Limited |
899.50 |
920.00 |
835.00 |
918.08 |
81.34 |
262 |
| CHBL |
Chenab Limited |
12.60 |
13.00 |
12.50 |
12.64 |
-0.09 |
512,352 |
| CLCPS |
Chenab Limited - Preference Shares |
3.58 |
3.65 |
3.35 |
3.60 |
0.08 |
162,545 |
| CRTM |
Crescent Textile Mills Limited |
27.05 |
29.00 |
27.05 |
28.37 |
0.87 |
551,840 |
| FASM |
Faisal Spinning Mills Limited |
270.00 |
309.27 |
270.00 |
308.99 |
27.84 |
8,625 |
| FSWL |
Fateh Sports Wear Limited |
110.88 |
110.88 |
108.00 |
108.96 |
0.00 |
112 |
| FZCM |
Fazal Cloth Mills Limited |
238.99 |
238.99 |
225.00 |
235.83 |
0.00 |
95 |
| FML |
Feroze 1888 Mills Limited |
71.75 |
73.99 |
67.10 |
70.10 |
-1.65 |
2,129 |
| GFIL |
Ghazi Fabrics International Limited |
15.20 |
15.45 |
14.21 |
14.98 |
-0.08 |
25,113 |
| GATM |
Gul Ahmed Textile Mills Limited |
28.63 |
29.20 |
28.25 |
28.39 |
-0.24 |
385,141 |
| HAFL |
Hafiz Limited |
408.59 |
449.45 |
408.59 |
449.25 |
40.66 |
534 |
| HAEL |
Hala Enterprises Limited |
22.69 |
23.50 |
21.20 |
22.06 |
-0.11 |
59,936 |
| HUSI |
Husein Industries Limited |
26.09 |
26.09 |
26.09 |
26.09 |
0.00 |
10 |
| ILP |
Interloop Limited |
78.68 |
78.90 |
77.66 |
78.09 |
-0.59 |
72,546 |
| INKL |
International Knitwear Limited |
111.89 |
117.77 |
110.51 |
111.01 |
3.95 |
15,082 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
21.55 |
21.99 |
21.20 |
21.47 |
-0.03 |
6,403 |
| KHYT |
Khyber Textile Mills Limited |
2,099.99 |
2,099.99 |
1,945.01 |
1,972.51 |
-53.02 |
116 |
| KOIL |
Kohinoor Industries Limited |
34.21 |
34.25 |
33.50 |
34.04 |
-0.17 |
192,562 |
| KML |
Kohinoor Mills Limited |
17.45 |
17.48 |
15.45 |
15.66 |
-0.86 |
3,412,068 |
| KTML |
Kohinoor Textile Mills Limited |
69.98 |
70.00 |
67.50 |
67.76 |
-0.19 |
1,041,150 |
| MSOT |
Masood Textile Mills Limited |
59.99 |
59.99 |
57.00 |
59.85 |
0.55 |
725 |
| MEHT |
Mehmood Textile Mills Limited |
305.00 |
305.00 |
295.05 |
297.08 |
-3.86 |
248 |
| NCL |
Nishat Chunian Limited |
48.56 |
48.99 |
47.00 |
47.18 |
-1.20 |
1,040,544 |
| NML |
Nishat Mills Limited |
178.49 |
192.20 |
175.01 |
186.26 |
9.54 |
16,634,917 |
| PASM |
Paramount Spinning Mills Limited |
6.65 |
7.10 |
6.60 |
6.64 |
-0.22 |
51,832 |
| QUET |
Quetta Textile Mills Limited |
15.06 |
16.29 |
15.06 |
16.08 |
0.45 |
8,552 |
| REDCO |
Redco Textiles Limited |
21.80 |
23.45 |
21.80 |
23.45 |
1.19 |
17,633 |
| SFL |
Sapphire Fibers Limited |
1,278.10 |
1,299.98 |
1,278.01 |
1,289.00 |
9.00 |
23 |
| SAPT |
Sapphire Textile Mills Limited |
1,400.00 |
1,400.00 |
1,372.01 |
1,396.00 |
0.00 |
7 |
| STML |
Shams Textile Mills Limited |
32.97 |
33.40 |
32.97 |
31.71 |
0.00 |
171 |
| SURC |
Suraj Cotton Mills Limited |
124.00 |
124.90 |
120.25 |
123.40 |
-0.64 |
2,370 |
| TOWL |
Towellers Limited |
162.70 |
166.00 |
160.30 |
164.14 |
1.44 |
11,995 |
| ZAHID |
Zahidjee Textile Mills Limited |
65.80 |
66.80 |
63.00 |
64.45 |
-0.74 |
42,697 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 42) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
43.00 |
43.49 |
41.10 |
43.00 |
0.00 |
181 |
| AMTEX |
Amtex Limited |
4.63 |
4.79 |
4.51 |
4.64 |
0.10 |
3,230,161 |
| ARCTM |
Arctic Textile Mills Limited |
28.25 |
28.50 |
27.00 |
27.11 |
-0.90 |
9,150 |
| ASTM |
Asim Textile Mills Limited |
19.20 |
20.49 |
19.10 |
19.40 |
-0.11 |
1,564 |
| CWSM |
Chakwal Spinning Mills Limited |
50.05 |
54.97 |
50.00 |
54.97 |
5.00 |
2,236,821 |
| CTM |
Colony Textile Mills Limited |
6.65 |
6.95 |
6.51 |
6.69 |
0.08 |
1,388,490 |
| CCM |
Crescent Cotton Mills Limited |
51.00 |
52.00 |
51.00 |
51.40 |
0.61 |
873 |
| CFL |
Crescent Fibres Limited |
66.89 |
66.89 |
66.89 |
61.71 |
0.00 |
53 |
| DSIL |
D.S. Industires Limited |
15.48 |
16.04 |
13.60 |
15.45 |
0.87 |
16,204,816 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
5.15 |
5.30 |
5.11 |
5.21 |
-0.02 |
52,320 |
| DWTM |
Dewan Textile Mills Limited |
6.81 |
7.20 |
6.81 |
7.09 |
0.14 |
18,100 |
| DINT |
Din Textile Mills Limited |
68.00 |
68.00 |
67.85 |
67.92 |
3.82 |
403 |
| ELCM |
Elahi Cotton Mills Limited |
213.10 |
220.60 |
206.00 |
208.38 |
-7.48 |
510 |
| ELSM |
Ellcot Spinning Mills Limited |
112.25 |
124.95 |
112.25 |
112.30 |
-11.30 |
912 |
| GADT |
Gadoon Textile Mills Limited |
389.90 |
394.00 |
372.00 |
377.49 |
-10.24 |
37,842 |
| GUSM |
Gulistan Spinning Mills Limited |
10.00 |
10.00 |
9.97 |
10.07 |
0.00 |
19 |
| GSPM |
Gulshan Spinning Mills Limited |
6.20 |
6.20 |
5.61 |
5.80 |
-0.28 |
4,256 |
| HIRAT |
Hira Textile Mills Limited |
5.09 |
5.09 |
4.85 |
4.90 |
0.02 |
342,175 |
| IDSM |
Ideal Spinning Mills Limited |
23.00 |
23.00 |
21.36 |
21.36 |
-0.57 |
1,600 |
| IDRT |
Idrees Textile Mills Limited |
23.44 |
24.69 |
20.60 |
22.69 |
-0.10 |
151,712 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
175.90 |
185.90 |
168.05 |
171.20 |
-4.30 |
933,891 |
| JATM |
J.A. Textile Mills Limited |
22.52 |
23.00 |
22.52 |
22.70 |
-0.20 |
2,751 |
| JKSM |
J.K. Spinning Mills Limited |
200.00 |
220.00 |
190.11 |
209.86 |
9.86 |
2,500 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
114.00 |
118.89 |
110.00 |
115.78 |
5.50 |
13,027 |
| KSTM |
Khalid Siraj Textile Mills Limited |
13.83 |
13.96 |
13.57 |
13.74 |
-0.26 |
20,670 |
| KOHTM |
Kohat Textile Mills Limited |
60.00 |
60.00 |
58.50 |
59.33 |
-0.18 |
64,911 |
| KOSM |
Kohinoor Spinning Mills Limited |
7.07 |
7.30 |
7.04 |
7.12 |
0.02 |
10,129,947 |
| MQTM |
Maqbool Textile Mills Limited |
31.99 |
31.99 |
29.55 |
31.50 |
0.37 |
3,730 |
| NAGC |
Nagina Cotton Mills Limited |
66.95 |
68.00 |
63.15 |
67.96 |
1.54 |
7,963 |
| NCML |
Nazir Cotton Mills Limited |
16.00 |
16.00 |
14.90 |
15.12 |
-0.63 |
25,797 |
| RCML |
Reliance Cotton Spinning Mills Limited |
539.74 |
539.74 |
505.00 |
510.09 |
-25.95 |
164 |
| RUBY |
Ruby Textile Mills Limited |
11.99 |
11.99 |
11.41 |
11.41 |
0.00 |
121 |
| SAIF |
Saif Textile Mills Limited |
29.50 |
31.67 |
28.30 |
31.67 |
2.88 |
126,327 |
| SLYT |
Sally Textile Mills Limited |
13.00 |
13.30 |
12.89 |
13.29 |
0.29 |
4,192 |
| SNAI |
Sana Industries Limited |
40.95 |
40.95 |
37.15 |
39.66 |
-0.07 |
4,229 |
| SSML |
Saritow Spinning Mills Limited |
36.48 |
37.86 |
33.25 |
36.50 |
1.43 |
62,984 |
| SERT |
Service Industries Textile Limited |
39.00 |
40.65 |
37.00 |
37.64 |
-1.58 |
41,651 |
| SHDT |
Shadab Textile Mills Limited |
57.89 |
57.89 |
54.51 |
55.14 |
-0.61 |
133,738 |
| SHCM |
Shadman Cotton Mills Limited |
58.97 |
59.70 |
54.51 |
58.45 |
4.10 |
2,706 |
| SZTM |
Shahzad Textile Mills Limited |
55.00 |
57.90 |
54.15 |
56.45 |
2.78 |
1,373 |
| SUTM |
Sunrays Textile Mills Limited |
158.90 |
163.50 |
151.00 |
157.54 |
8.08 |
14,296 |
| TATM |
Tata Textile Mills Limited |
214.98 |
214.98 |
194.10 |
194.10 |
-21.57 |
804,381 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
22.50 |
22.50 |
22.00 |
22.08 |
0.00 |
662 |
| ICCI |
ICC Industries Limited |
13.98 |
14.48 |
13.41 |
14.10 |
0.33 |
17,422 |
| PRWM |
Prosperity Weaving Mills Limited |
45.00 |
49.90 |
45.00 |
46.49 |
0.00 |
8 |
| STJT |
Shahtaj Textile Mills Limited |
105.00 |
108.00 |
105.00 |
106.01 |
1.99 |
2,501 |
| YOUW |
Yousuf Weaving Mills Limited |
5.78 |
5.82 |
5.66 |
5.68 |
-0.04 |
1,295,357 |
| ZTL |
Zephyr Textile Limited |
14.55 |
14.55 |
14.55 |
14.98 |
0.00 |
16 |
| TOBACCO |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
402.14 |
409.89 |
402.12 |
404.54 |
-0.82 |
1,996 |
| PAKT |
Pakistan Tobacco Company Limited |
1,510.00 |
1,515.00 |
1,490.00 |
1,497.28 |
-13.30 |
42,461 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
15.90 |
16.73 |
15.86 |
15.90 |
-0.65 |
4,525 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
15.47 |
15.92 |
15.37 |
15.63 |
0.16 |
18,673,271 |
| PICT |
Pakistan International Container Terminal Limited |
42.49 |
43.00 |
41.91 |
42.06 |
0.02 |
86,513 |
| PNSC |
Pakistan National Shipping Corporation Limited |
449.99 |
449.99 |
445.00 |
447.56 |
-0.30 |
6,759 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
198.00 |
198.00 |
186.00 |
192.99 |
4.37 |
9,933 |
| SSOM |
S.S. Oil Mills Limited |
445.00 |
448.00 |
440.00 |
441.07 |
-3.66 |
5,241 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
76.79 |
76.79 |
74.01 |
75.92 |
0.18 |
17,989 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 98) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| PRL-DEC |
|
37.47 |
37.55 |
36.75 |
37.01 |
-0.46 |
2,564,000 |
| SSGC-DECB |
|
43.20 |
43.20 |
41.31 |
41.65 |
-1.01 |
13,537,500 |
| HUBC-DECB |
|
223.80 |
226.20 |
223.60 |
225.69 |
2.15 |
619,500 |
| WAVESAPP-DEC |
|
9.80 |
9.90 |
9.75 |
9.81 |
0.00 |
155,500 |
| AKBL-DECB |
|
95.75 |
96.95 |
94.50 |
95.47 |
-1.03 |
64,500 |
| KEL-DEC |
|
5.76 |
5.78 |
5.65 |
5.66 |
-0.07 |
1,675,000 |
| MARI-DEC |
|
713.00 |
717.00 |
707.00 |
711.68 |
2.68 |
74,000 |
| BML-JAN |
|
6.18 |
6.18 |
6.18 |
6.18 |
0.01 |
110,000 |
| CHCC-DEC |
|
348.00 |
359.97 |
348.00 |
357.28 |
2.28 |
14,500 |
| FATIMA-DEC |
|
150.50 |
151.00 |
150.00 |
150.00 |
-1.00 |
8,000 |
| TREET-DEC |
|
32.00 |
32.37 |
31.90 |
31.97 |
0.01 |
864,500 |
| PAEL-DEC |
|
55.21 |
55.45 |
54.90 |
55.03 |
-0.29 |
1,066,000 |
| PPL-CDEC |
|
219.90 |
219.90 |
219.90 |
219.90 |
0.41 |
10,500 |
| ENGROH-DEC |
|
218.05 |
218.50 |
216.65 |
217.33 |
-1.49 |
70,000 |
| MEBL-DECB |
|
433.00 |
435.00 |
407.97 |
434.35 |
1.59 |
12,500 |
| NETSOL-DEC |
|
131.00 |
133.50 |
130.75 |
133.08 |
2.41 |
249,000 |
| GAL-DECB |
|
555.09 |
556.50 |
552.60 |
555.75 |
0.66 |
16,500 |
| SYM-DECB |
|
14.25 |
14.55 |
13.67 |
14.26 |
0.04 |
876,500 |
| DFML-DEC |
|
24.70 |
25.26 |
24.20 |
24.81 |
-0.28 |
447,000 |
| SEARL-DECB |
|
106.70 |
108.40 |
106.43 |
107.00 |
0.57 |
1,087,000 |
| FLYNG-DEC |
|
55.31 |
55.90 |
54.90 |
55.25 |
0.05 |
275,000 |
| GHGL-DECC |
|
38.50 |
38.70 |
37.99 |
38.04 |
0.43 |
88,000 |
| BAFL-DECB |
|
105.85 |
105.85 |
105.85 |
105.85 |
0.35 |
500 |
| CSAP-DECB |
|
105.00 |
106.85 |
104.50 |
104.75 |
1.72 |
16,500 |
| EFERT-DECB |
|
218.40 |
221.20 |
217.90 |
220.60 |
4.10 |
37,000 |
| GCIL-DEC |
|
34.89 |
35.25 |
34.70 |
34.90 |
0.01 |
62,000 |
| HBL-DECB |
|
312.51 |
316.40 |
311.00 |
315.51 |
-0.06 |
45,000 |
| IMAGE-DECB |
|
25.89 |
25.90 |
25.25 |
25.48 |
-0.25 |
136,500 |
| BML-DEC |
|
6.13 |
6.17 |
6.08 |
6.09 |
-0.01 |
4,442,500 |
| PIAHCLA-DEC |
|
45.20 |
45.35 |
44.11 |
44.45 |
-0.54 |
6,456,500 |
| YOUW-DEC |
|
5.94 |
5.95 |
5.71 |
5.73 |
-0.03 |
138,000 |
| FFL-DEC |
|
19.74 |
20.20 |
19.74 |
19.89 |
-0.18 |
2,368,000 |
| SNBL-DEC |
|
26.55 |
26.55 |
25.66 |
25.99 |
0.10 |
25,500 |
| UNITY-DEC |
|
22.30 |
22.41 |
22.10 |
22.19 |
-0.22 |
498,000 |
| KOHC-DEC |
|
104.69 |
107.50 |
104.00 |
106.62 |
1.05 |
32,500 |
| BOP-DEC |
|
35.23 |
36.03 |
34.80 |
35.44 |
0.24 |
8,877,000 |
| OGDC-DECC |
|
274.50 |
276.95 |
272.80 |
276.39 |
2.17 |
948,500 |
| CNERGY-DEC |
|
7.99 |
7.99 |
7.76 |
7.78 |
0.00 |
579,000 |
| FCEPL-DEC |
|
88.00 |
89.64 |
86.95 |
87.67 |
-0.99 |
43,000 |
| PREMA-DEC |
|
40.82 |
41.48 |
40.41 |
40.64 |
-0.17 |
247,500 |
| KOSM-DEC |
|
7.22 |
7.35 |
7.10 |
7.17 |
0.01 |
5,998,000 |
| AIRLINK-DECC |
|
173.00 |
175.00 |
172.80 |
173.83 |
0.97 |
223,500 |
| NML-DECB |
|
181.89 |
193.03 |
176.00 |
187.51 |
9.82 |
5,519,500 |
| UBL-DECB |
|
378.01 |
386.99 |
378.01 |
379.92 |
-0.08 |
144,000 |
| NBP-DEC |
|
219.00 |
221.50 |
217.30 |
219.22 |
0.68 |
1,139,000 |
| PSO-DECB |
|
470.56 |
475.10 |
468.20 |
471.62 |
1.06 |
743,500 |
| NRL-DEC |
|
422.00 |
429.23 |
419.50 |
424.95 |
4.47 |
623,000 |
| PACE-DEC |
|
20.38 |
22.19 |
20.22 |
22.19 |
2.02 |
18,858,500 |
| TGL-DEC |
|
217.41 |
220.04 |
213.25 |
213.25 |
-2.75 |
10,000 |
| INIL-DEC |
|
189.47 |
191.00 |
189.47 |
191.00 |
-2.33 |
1,500 |
| MUGHAL-DEC |
|
90.31 |
92.90 |
88.57 |
88.96 |
-1.89 |
175,500 |
| GGL-DEC |
|
26.88 |
27.48 |
26.17 |
26.49 |
-0.53 |
523,000 |
| ISL-DEC |
|
113.00 |
113.00 |
110.01 |
112.00 |
0.81 |
21,500 |
| AVN-DEC |
|
43.60 |
43.98 |
43.47 |
43.62 |
-0.13 |
61,000 |
| GATM-DEC |
|
28.95 |
29.40 |
28.50 |
28.67 |
-0.25 |
133,500 |
| ILP-DEC |
|
78.90 |
79.00 |
78.90 |
79.00 |
-0.60 |
2,500 |
| KAPCO-DECB |
|
36.50 |
38.50 |
35.99 |
36.73 |
1.30 |
656,500 |
| AGHA-DEC |
|
8.38 |
8.44 |
8.30 |
8.35 |
-0.06 |
331,500 |
| BIPL-DEC |
|
34.66 |
35.14 |
33.89 |
34.15 |
-0.58 |
302,500 |
| WTL-DEC |
|
1.84 |
1.87 |
1.79 |
1.86 |
0.06 |
12,863,500 |
| POWER-DEC |
|
19.06 |
19.34 |
19.06 |
19.20 |
0.08 |
24,500 |
| FFC-DECB |
|
573.01 |
589.90 |
572.50 |
587.63 |
12.23 |
505,500 |
| NCPL-DEC |
|
49.84 |
49.84 |
45.00 |
45.29 |
-0.68 |
4,554,500 |
| OCTOPUS-DEC |
|
44.40 |
44.98 |
44.00 |
44.81 |
0.81 |
229,000 |
| PTC-JAN |
|
47.00 |
47.00 |
47.00 |
47.00 |
-1.00 |
1,000 |
| TOMCL-DECB |
|
53.20 |
55.60 |
53.10 |
54.05 |
0.68 |
5,219,500 |
| AICL-DEC |
|
81.00 |
83.00 |
80.50 |
81.10 |
-0.90 |
132,000 |
| LUCK-DEC |
|
485.01 |
495.00 |
482.05 |
491.98 |
1.76 |
78,500 |
| DGKC-DEC |
|
245.03 |
246.70 |
242.71 |
243.46 |
-1.92 |
1,002,500 |
| FABL-DECB |
|
90.39 |
90.70 |
90.00 |
90.10 |
0.10 |
58,500 |
| TPLP-DEC |
|
13.12 |
13.40 |
12.40 |
12.61 |
-0.39 |
12,073,000 |
| HUMNL-DEC |
|
14.80 |
15.25 |
14.60 |
14.98 |
0.21 |
19,306,000 |
| NPL-JAN |
|
60.00 |
60.00 |
58.99 |
58.99 |
1.54 |
6,000 |
| TELE-DEC |
|
11.79 |
11.83 |
11.65 |
11.68 |
-0.09 |
392,000 |
| MCB-DECB |
|
370.00 |
370.00 |
370.00 |
370.00 |
8.00 |
4,000 |
| PIBTL-DEC |
|
15.55 |
15.99 |
15.45 |
15.74 |
0.16 |
5,795,000 |
| PTC-DEC |
|
46.50 |
46.90 |
46.10 |
46.23 |
-0.23 |
2,743,500 |
| FCCL-DEC |
|
56.48 |
58.00 |
56.00 |
57.69 |
1.19 |
6,660,000 |
| TRG-DEC |
|
72.00 |
72.70 |
71.60 |
72.12 |
0.20 |
828,000 |
| LOTCHEM-DEC |
|
30.30 |
30.30 |
29.80 |
29.80 |
-0.09 |
339,500 |
| DCL-DEC |
|
13.65 |
13.73 |
13.46 |
13.50 |
-0.17 |
473,000 |
| EPCL-DEC |
|
38.50 |
39.50 |
37.00 |
38.90 |
0.70 |
1,821,500 |
| ATRL-DEC |
|
664.93 |
665.70 |
662.01 |
664.80 |
2.24 |
30,000 |
| CPHL-DECB |
|
88.35 |
89.20 |
88.00 |
88.07 |
0.41 |
60,500 |
| PIOC-DECB |
|
413.00 |
419.00 |
410.00 |
414.30 |
2.08 |
560,000 |
| FCL-DECB |
|
24.47 |
24.88 |
24.45 |
24.65 |
0.18 |
148,000 |
| SYS-DEC |
|
163.50 |
166.70 |
162.10 |
165.83 |
4.59 |
490,000 |
| GHNI-DECB |
|
835.00 |
835.99 |
823.01 |
829.10 |
-6.85 |
56,500 |
| WAVES-DEC |
|
13.69 |
13.80 |
13.53 |
13.65 |
0.08 |
276,000 |
| MLCF-DEC |
|
120.05 |
124.98 |
118.50 |
124.07 |
3.70 |
4,812,000 |
| NPL-DEC |
|
60.71 |
62.00 |
56.00 |
56.57 |
-0.18 |
2,554,500 |
| AGL-DEC |
|
70.00 |
70.00 |
68.65 |
68.91 |
-0.15 |
55,000 |
| ASL-DEC |
|
13.94 |
14.00 |
13.75 |
13.83 |
-0.02 |
202,000 |
| MTL-DECB |
|
512.00 |
516.49 |
510.00 |
516.49 |
0.09 |
2,500 |
| PPL-DECC |
|
219.01 |
223.00 |
217.10 |
221.74 |
3.57 |
4,798,000 |
| SAZEW-DECB |
|
1,685.00 |
1,685.00 |
1,675.10 |
1,680.20 |
-4.80 |
11,500 |
| SNGP-DECB |
|
118.43 |
121.45 |
118.40 |
120.75 |
1.95 |
899,000 |
| THCCL-DEC |
|
88.11 |
91.00 |
87.99 |
89.96 |
1.93 |
2,723,000 |
| Unknown Sector |
(Number of traded companies in sector: 55) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| TPLL |
|
30.74 |
31.38 |
27.57 |
29.13 |
0.60 |
23,562 |
| P01GIS290526 |
|
95.75 |
95.75 |
95.75 |
95.75 |
0.07 |
5,000 |
| GCWL |
|
20.25 |
20.40 |
19.90 |
20.16 |
0.07 |
2,329,650 |
| HBLTETF |
|
107.90 |
107.90 |
107.90 |
107.70 |
0.00 |
200 |
| PIAHCLB |
|
24,200.00 |
24,200.00 |
24,001.01 |
24,196.00 |
159.50 |
7 |
| P01GIS250626 |
|
95.14 |
95.14 |
95.14 |
95.14 |
0.06 |
5,000 |
| STL |
|
1,617.99 |
1,617.99 |
1,481.02 |
1,552.05 |
-8.83 |
313 |
| LIVENR |
|
40.10 |
40.99 |
39.05 |
40.43 |
0.48 |
169,544 |
| MIIETF |
|
17.23 |
17.39 |
17.14 |
17.34 |
0.13 |
293,000 |
| P01GIS080126 |
|
99.35 |
99.35 |
99.35 |
99.35 |
0.08 |
5,000 |
| WASL |
|
6.94 |
6.95 |
6.75 |
6.78 |
0.01 |
816,791 |
| DHPL |
|
63.45 |
63.45 |
61.01 |
61.19 |
-1.53 |
790,509 |
| TPLRF1 |
|
11.44 |
11.75 |
11.20 |
11.47 |
0.03 |
38,201 |
| GEMNETS |
|
38.00 |
38.00 |
38.00 |
38.00 |
1.00 |
632 |
| MUGHALC |
|
58.72 |
60.00 |
57.25 |
57.25 |
1.25 |
22,057 |
| P01GIS290926 |
|
92.65 |
92.65 |
92.65 |
92.65 |
0.07 |
5,000 |
| DMC |
|
281.00 |
315.10 |
265.44 |
272.48 |
-22.45 |
1,638 |
| IREIT |
|
9.88 |
9.99 |
9.80 |
9.83 |
-0.05 |
330,209 |
| ACIETF |
|
18.90 |
19.10 |
18.80 |
19.02 |
0.11 |
21,500 |
| BRRG |
|
41.00 |
43.60 |
41.00 |
42.23 |
1.84 |
9,266 |
| BML |
|
6.06 |
6.17 |
6.06 |
6.08 |
0.02 |
14,068,348 |
| BFAGRO |
|
41.00 |
44.10 |
40.61 |
42.73 |
1.97 |
2,524,696 |
| BFBIO |
|
153.90 |
154.00 |
152.00 |
152.95 |
0.23 |
117,024 |
| BBFL |
|
50.81 |
52.00 |
50.72 |
51.85 |
1.05 |
1,532,247 |
| GEMBLUEX |
|
89.99 |
93.00 |
81.10 |
92.80 |
2.90 |
1,366 |
| ENGROH |
|
218.10 |
218.25 |
215.00 |
216.41 |
-1.17 |
2,290,371 |
| FCL |
|
24.29 |
24.77 |
24.10 |
24.47 |
0.21 |
4,633,610 |
| FDPL |
|
6.61 |
7.06 |
6.61 |
6.78 |
0.14 |
3,350,971 |
| GAL |
|
550.00 |
554.30 |
549.00 |
551.06 |
0.17 |
131,371 |
| HPL |
|
4,370.00 |
4,711.67 |
4,260.00 |
4,711.61 |
428.27 |
36,788 |
| IMS |
|
21.40 |
21.43 |
20.31 |
20.48 |
-0.46 |
390,401 |
| IPAK |
|
28.55 |
29.50 |
28.25 |
28.50 |
0.37 |
3,441,014 |
| JSGBETF |
|
41.86 |
42.37 |
41.86 |
42.00 |
0.00 |
7,500 |
| JSMFETF |
|
12.50 |
12.70 |
12.45 |
12.63 |
0.05 |
90,000 |
| LIVEN |
|
55.69 |
56.30 |
55.07 |
55.93 |
0.77 |
176,285 |
| LSECL |
|
9.70 |
9.77 |
9.05 |
9.68 |
0.28 |
10,150,389 |
| LSEFSL |
|
21.01 |
23.75 |
21.00 |
21.50 |
-0.45 |
7,203 |
| LSEVL |
|
7.30 |
7.40 |
7.15 |
7.28 |
0.08 |
555,817 |
| MCBIM |
|
224.00 |
226.90 |
220.00 |
226.00 |
3.00 |
3,479 |
| MZNPETF |
|
20.32 |
20.79 |
20.32 |
20.70 |
0.07 |
596,500 |
| GEMMEL |
|
26.56 |
32.00 |
26.56 |
29.50 |
0.00 |
281 |
| NBPGETF |
|
30.51 |
30.51 |
30.32 |
30.35 |
0.03 |
10,500 |
| NITGETF |
|
36.06 |
37.23 |
36.00 |
36.00 |
0.02 |
8,000 |
| GEMPACRA |
|
32.40 |
32.40 |
28.00 |
30.46 |
-0.64 |
66,300 |
| PIAHCLA |
|
45.00 |
45.10 |
43.80 |
44.20 |
-0.46 |
9,081,071 |
| SLGL |
|
21.05 |
21.79 |
21.05 |
21.22 |
0.34 |
10,838,142 |
| STYLERS |
|
48.60 |
49.40 |
47.60 |
47.96 |
-0.53 |
8,705 |
| SYM |
|
14.00 |
14.50 |
13.55 |
14.20 |
0.19 |
4,229,623 |
| TBL |
|
12.56 |
12.85 |
12.47 |
12.71 |
0.16 |
1,836,570 |
| UBLPETF |
|
38.71 |
38.86 |
38.64 |
38.80 |
0.19 |
84,000 |
| UDLI |
|
16.50 |
17.83 |
16.20 |
17.83 |
1.62 |
541,042 |
| WAFI |
|
212.03 |
214.32 |
209.80 |
212.91 |
0.96 |
19,035 |
| WAVESAPP |
|
9.70 |
9.85 |
9.69 |
9.74 |
0.06 |
724,713 |
| ZAL |
|
48.45 |
50.25 |
48.45 |
48.89 |
0.38 |
1,559,506 |
| ZUMA |
|
60.00 |
65.98 |
59.17 |
65.83 |
5.85 |
805,966 |
|