Logo
Thursday, 02-12-2021

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 45,218.91 45,460.73 45,150.72 45,369.14 296.76 85,036,666.00
KSE-30 KSE-30 17,508.45 17,616.58 17,460.21 17,575.86 146.24 53,295,838.00
KSE-ALL KSE-ALL 30,909.98 31,042.93 30,884.46 30,953.66 121.75 241,048,850.00
KSE-MI30 KSE-MI30 73,423.40 73,928.88 73,423.40 73,745.31 534.57 42,550,275.00
KSE-MIALL KSE-MIALL 22,105.28 22,230.02 22,105.28 22,154.93 85.36 76,239,985.00

AUTOMOBILE ASSEMBLER

(Number of traded companies in sector: 11)
Symbol Company Name Open High Low Close Change Volume
AGTL AGTL 341.25 344.00 340.00 343.26 1.92 2,600.00
ATLH ATLH 440.00 440.00 425.10 427.21 -8.26 2,500.00
DFML DFML 6.70 6.84 6.65 6.76 0.05 388,000.00
GHNL GHNL 79.40 80.90 79.00 80.19 1.69 403,800.00
GHNI GHNI 188.00 191.24 186.01 187.90 1.83 285,300.00
HINO HINO 366.00 374.00 365.00 367.70 2.94 1,100.00
HCAR HCAR 213.00 218.99 213.00 217.22 5.80 257,600.00
INDU INDU 1,227.90 1,230.00 1,227.00 1,228.68 0.33 1,700.00
MTL MTL 891.51 900.00 890.05 895.60 4.09 166,620.00
PSMC PSMC 228.99 235.40 228.99 232.90 5.42 261,000.00
SAZEW SAZEW 103.40 106.75 103.00 105.25 2.73 94,300.00

AUTOMOBILE PARTS & ACCESSORIES

(Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ATBA ATBA 227.67 227.67 218.11 221.00 0.46 5,700.00
EXIDE EXIDE 355.13 369.00 355.13 355.13 -13.87 200.00
GTYR GTYR 48.50 49.00 47.90 48.19 0.45 168,000.00
LOADS LOADS 14.40 14.70 14.39 14.41 0.16 321,000.00
PTL PTL 41.95 42.30 41.57 41.87 0.49 21,500.00
THALL THALL 380.01 395.00 380.00 389.24 4.11 30,600.00

CABLE & ELECTRICAL GOODS

(Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
EMCO EMCO 32.40 32.80 32.38 32.68 -2.32 4,000.00
PAEL PAEL 23.19 23.69 23.00 23.16 0.24 1,876,000.00
WAVES WAVES 17.70 18.20 17.65 17.88 0.18 2,001,500.00

CEMENT

(Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL ACPL 131.90 138.50 131.90 135.01 5.58 88,500.00
BWCL BWCL 153.80 154.90 152.00 153.14 1.99 128,200.00
CHCC CHCC 149.00 158.45 149.00 154.19 6.79 1,235,900.00
DGKC DGKC 81.26 85.40 81.26 84.03 3.36 2,233,630.00
DNCC DNCC 12.75 12.75 12.30 12.48 -0.52 1,500.00
DCL DCL 8.10 8.55 8.10 8.38 0.44 3,120,500.00
FCCL FCCL 18.50 19.31 18.50 18.90 0.44 4,578,000.00
FECTC FECTC 26.00 27.95 26.00 27.95 1.95 34,000.00
FLYNG FLYNG 12.88 13.84 12.88 13.75 0.91 3,300,000.00
GWLC GWLC 25.20 27.06 25.00 26.92 1.74 896,000.00
JVDC JVDC 53.00 54.00 53.00 53.22 1.00 16,500.00
KOHC KOHC 194.00 198.00 190.00 191.50 1.89 147,400.00
LUCK LUCK 725.10 735.75 713.10 729.25 16.20 2,228,427.00
MLCF MLCF 36.63 38.14 36.63 37.17 0.67 10,691,494.00
PIOC PIOC 86.98 91.89 86.98 90.24 4.76 4,096,400.00
POWER POWER 6.79 7.18 6.73 7.04 0.29 2,837,000.00
SMCPL SMCPL 8.66 9.00 8.65 8.69 -0.44 6,500.00
THCCL THCCL 26.40 26.90 25.50 25.95 -0.16 392,000.00

CHEMICAL

(Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
AGL AGL 4.01 4.28 4.01 4.13 0.09 1,117,500.00
ARPL ARPL 630.00 630.00 624.00 625.23 3.50 3,900.00
BERG BERG 83.00 83.40 82.31 82.95 0.18 15,000.00
BIFO BIFO 99.50 100.35 99.00 99.52 0.43 2,500.00
BUXL BUXL 150.00 160.29 150.00 159.60 10.49 27,000.00
COLG COLG 2,450.11 2,450.11 2,450.11 2,450.11 25.11 20.00
DOL DOL 23.25 23.48 23.00 23.04 -0.02 42,500.00
DYNO DYNO 220.00 223.95 216.00 216.00 -3.18 1,500.00
EPCLPS EPCLPS 11.13 11.13 11.13 11.13 -0.02 500.00
EPCL EPCL 54.70 55.20 54.70 54.94 0.54 462,500.00
GGL GGL 31.50 32.10 31.32 31.52 -0.02 1,946,000.00
ICI ICI 770.00 776.90 765.01 774.42 2.51 13,300.00
ICL ICL 24.28 24.28 23.70 23.98 0.31 9,000.00
LOTCHEM LOTCHEM 13.25 13.35 13.05 13.12 -0.08 241,000.00
NICL NICL 130.90 130.90 130.90 130.90 -0.04 100.00
NRSL NRSL 19.20 20.75 19.20 20.42 0.98 443,500.00
SITC SITC 287.00 305.85 287.00 304.57 19.97 36,100.00
SPL SPL 20.00 20.49 19.90 20.03 0.13 28,500.00

CLOSE - END MUTUAL FUND

(Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
HGFA HGFA 7.25 7.25 7.25 7.25 0.15 1,000.00
HIFA HIFA 2.55 2.65 2.55 2.61 -0.04 7,000.00

COMMERCIAL BANKS

(Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ABL ABL 78.50 78.99 77.15 77.51 -0.41 44,000.00
AKBL AKBL 23.02 23.99 23.02 23.45 -0.26 33,500.00
BAFL BAFL 34.50 34.70 34.10 34.28 -0.16 2,179,526.00
BAHL BAHL 72.63 73.75 72.50 73.19 0.49 226,200.00
BOP BOP 8.45 8.58 8.42 8.49 0.07 501,000.00
BIPL BIPL 13.90 14.00 13.46 13.54 -0.35 813,500.00
FABL FABL 24.99 24.99 24.00 24.30 -0.26 867,500.00
HBL HBL 125.00 125.50 122.11 124.67 1.32 2,901,710.00
HMB HMB 45.50 45.74 45.00 45.05 0.51 1,580,500.00
JSBL JSBL 4.85 4.85 4.80 4.80 0.10 34,500.00
MCB MCB 157.00 157.50 155.00 156.24 1.01 1,656,546.00
MEBL MEBL 148.50 150.00 147.50 149.00 0.31 461,829.00
NBP NBP 34.23 35.40 34.22 35.25 0.75 403,500.00
SBL SBL 13.49 13.49 11.66 12.75 0.12 123,500.00
SILK SILK 1.35 1.35 1.30 1.31 -0.01 1,165,000.00
SNBL SNBL 9.71 9.80 9.71 9.80 -0.10 3,500.00
SCBPL SCBPL 31.90 32.50 31.89 32.50 0.11 1,500.00
SMBL SMBL 2.20 2.25 2.11 2.21 0.01 266,500.00
UBL UBL 142.51 144.80 141.44 143.89 2.64 1,819,137.00

ENGINEERING

(Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
ADOS ADOS 16.50 16.75 16.50 16.58 0.34 10,500.00
AGHA AGHA 27.00 27.15 26.62 26.71 -0.28 349,500.00
ASL ASL 14.96 15.25 14.95 15.08 0.13 1,988,500.00
ASTL ASTL 46.01 47.49 45.80 46.29 0.10 437,000.00
BECO BECO 19.80 20.40 19.80 19.89 -0.53 20,000.00
BCL BCL 117.50 118.00 117.50 117.75 1.08 400.00
CSAP CSAP 45.30 45.90 45.16 45.44 0.65 37,000.00
DSL DSL 3.52 3.74 3.52 3.67 0.02 201,500.00
HSPI HSPI 19.27 20.00 19.27 19.72 -0.28 9,000.00
INIL INIL 149.99 152.74 148.63 151.20 2.57 697,800.00
ISL ISL 71.00 72.25 70.86 71.32 0.88 802,910.00
ITTEFAQ ITTEFAQ 13.00 13.25 12.71 12.98 0.26 207,000.00
KSBP KSBP 200.00 200.00 200.00 200.00 0.00 100.00
MUGHAL MUGHAL 102.60 104.90 101.06 101.92 -0.54 140,000.00

EXCHANGE TRADED FUNDS

(Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
MZNPETF MZNPETF 8.90 8.99 8.90 8.91 0.03 21,000.00

FERTILIZER

(Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
AHCL AHCL 34.02 34.26 34.01 34.24 -0.76 4,000.00
ENGRO ENGRO 280.00 280.00 276.10 278.81 0.67 299,154.00
EFERT EFERT 74.08 74.99 74.08 74.60 0.82 567,977.00
FATIMA FATIMA 35.98 35.99 35.00 35.29 -0.70 118,500.00
FFBL FFBL 26.30 26.94 26.30 26.82 0.55 960,000.00
FFC FFC 100.99 102.02 100.20 101.65 0.84 1,175,149.00

FOOD & PERSONAL CARE PRODUCTS

(Number of traded companies in sector: 19)
Symbol Company Name Open High Low Close Change Volume
ASC ASC 13.75 14.01 13.71 13.99 0.13 781,000.00
PREMA PREMA 23.90 24.50 23.90 24.44 0.76 53,500.00
BNL BNL 29.60 30.28 29.45 30.28 0.83 4,000.00
CLOV CLOV 30.99 31.25 30.45 30.62 0.24 47,500.00
FFL FFL 11.00 11.36 10.90 11.02 0.04 38,342,500.00
FFLR1 FFLR1 0.61 0.94 0.57 0.69 -0.05 37,065,500.00
FCEPL FCEPL 87.31 88.99 87.00 87.29 -0.81 48,500.00
GLPL GLPL 159.99 161.00 159.90 161.00 2.28 2,300.00
MFL MFL 27.82 28.89 27.81 28.03 0.28 101,000.00
MFFL MFFL 370.00 370.00 370.00 370.00 0.05 200.00
NATF NATF 158.00 158.00 157.00 157.33 -0.63 8,000.00
NESTLE NESTLE 5,474.99 5,675.00 5,465.00 5,521.54 131.36 320.00
QUICE QUICE 4.10 4.25 4.10 4.19 0.02 51,000.00
RMPL RMPL 9,850.00 9,899.00 9,850.00 9,899.00 161.37 60.00
SHEZ SHEZ 241.15 241.50 241.15 241.33 -12.91 200.00
SCL SCL 274.29 274.46 274.29 274.46 19.14 1,200.00
TOMCL TOMCL 34.00 34.00 33.50 33.87 0.40 60,500.00
TREET TREET 44.38 44.70 43.30 43.82 -0.21 2,283,000.00
UNITY UNITY 25.20 25.60 25.09 25.36 0.27 4,600,726.00

GLASS & CERAMICS

(Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
BGL BGL 9.64 9.95 9.42 9.56 -0.07 841,000.00
GHGL GHGL 42.49 42.49 42.00 42.15 -0.12 33,500.00
GGGL GGGL 15.41 16.34 15.41 16.14 0.79 2,720,500.00
GVGL GVGL 53.50 54.00 53.32 53.93 0.02 25,500.00
STCL STCL 24.99 25.00 24.30 24.42 -0.58 33,500.00
TGL TGL 106.35 106.83 104.50 104.99 0.12 74,900.00

INSURANCE

(Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL AICL 39.90 40.00 39.60 39.99 0.01 125,500.00
AGIC AGIC 20.30 20.40 20.25 20.31 -0.19 17,500.00
ALAC ALAC 7.35 7.35 7.35 7.35 -0.15 3,500.00
CSIL CSIL 2.29 2.29 2.17 2.19 0.05 26,500.00
CYAN CYAN 32.71 32.71 32.50 32.50 -0.50 2,000.00
HICL HICL 7.59 7.59 7.59 7.59 0.49 500.00
IGIHL IGIHL 153.50 155.01 151.00 151.93 -3.68 84,300.00
JLICL JLICL 239.60 239.99 239.60 239.80 4.80 200.00
PKGI PKGI 3.79 3.79 3.79 3.79 0.26 500.00
PAKRI PAKRI 22.06 22.70 22.06 22.70 0.19 4,000.00
PIL PIL 1.15 1.26 1.15 1.24 0.02 3,000.00
RICL RICL 6.85 6.95 6.65 6.77 -0.23 4,500.00
SHNI SHNI 3.59 3.64 3.59 3.61 0.12 1,500.00
UNIC UNIC 7.37 7.68 7.25 7.27 -0.41 12,500.00

INV. BANKS / INV. COS. / SECURITIES COS.

(Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
786 786 6.88 6.90 6.88 6.88 0.02 6,500.00
AMBL AMBL 23.11 25.46 23.10 24.09 0.08 10,000.00
AHL AHL 43.75 44.50 43.75 44.00 0.27 31,000.00
BIPLS BIPLS 40.30 40.30 40.30 40.30 1.30 500.00
DEL DEL 21.20 23.20 21.04 22.96 0.22 120,000.00
DAWH DAWH 101.00 101.00 99.00 100.01 0.79 100,217.00
EFGH EFGH 19.38 19.38 19.00 19.01 -0.37 7,500.00
ESBL ESBL 8.71 9.24 8.63 9.22 0.62 48,000.00
FCSC FCSC 2.00 2.05 2.00 2.02 0.04 132,500.00
FDIBL FDIBL 2.12 2.20 2.01 2.08 -0.04 288,500.00
FNEL FNEL 10.75 10.80 10.45 10.52 -0.24 1,868,000.00
IML IML 22.00 23.00 22.00 23.00 0.10 3,500.00
ICIBL ICIBL 1.85 1.90 1.80 1.85 0.01 290,500.00
JSCLPSA JSCLPSA 8.60 8.60 8.50 8.50 0.15 10,500.00
JSCL JSCL 17.20 17.29 16.80 16.96 -0.01 259,000.00
JSGCL JSGCL 89.00 90.00 88.00 90.00 -1.01 3,500.00
JSIL JSIL 13.25 13.25 13.25 13.25 1.00 1,000.00
MCBAH MCBAH 29.00 29.00 29.00 29.00 1.18 500.00
NEXT NEXT 10.15 10.79 10.15 10.50 0.29 18,000.00
PSX PSX 14.75 14.90 14.25 14.54 0.00 276,000.00
PASL PASL 1.15 1.16 1.10 1.14 0.02 116,000.00

LEASING COMPANIES

(Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
OLPL OLPL 21.80 21.80 21.70 21.74 -0.06 13,500.00
PGLC PGLC 6.90 6.90 6.40 6.65 0.26 1,000.00
SPLC SPLC 1.85 1.90 1.80 1.89 -0.01 6,500.00
SLL SLL 2.90 2.90 2.90 2.90 -0.12 1,000.00

LEATHER & TANNERIES

(Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
SGF SGF 50.50 52.20 50.50 51.21 0.75 137,000.00
SRVI SRVI 483.00 485.00 470.00 470.43 5.08 2,000.00

MISCELLANEOUS

(Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AKDHL AKDHL 290.00 299.00 290.00 294.67 9.67 300.00
ECOP ECOP 33.50 34.85 32.65 34.39 0.54 510,000.00
MACFL MACFL 21.47 21.49 20.80 21.03 -0.64 2,000.00
PACE PACE 4.78 4.93 4.66 4.73 0.08 1,655,000.00
PABC PABC 37.10 37.79 36.77 37.31 0.25 140,500.00
SHFA SHFA 196.00 196.00 193.25 193.96 -2.81 11,700.00
STPL STPL 12.56 13.49 12.56 13.02 0.43 2,640,500.00
SPEL SPEL 18.71 18.71 18.25 18.34 -0.23 232,500.00
TPLP TPLP 43.58 44.65 42.82 43.48 0.66 14,855,500.00
TRIPF TRIPF 223.00 226.50 223.00 224.97 1.97 8,600.00
UBDL UBDL 17.75 18.20 17.75 17.97 0.22 3,500.00
UDPL UDPL 42.50 42.50 42.10 42.10 -3.40 1,500.00

MODARABAS

(Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
BRR BRR 11.51 12.99 11.51 12.00 -0.25 8,000.00
FECM FECM 3.40 3.40 3.40 3.40 0.00 11,000.00
FEM FEM 7.89 8.00 7.50 7.52 0.01 45,500.00
FFLM FFLM 3.40 3.70 3.40 3.49 0.24 9,500.00
FHAM FHAM 9.22 9.22 9.10 9.15 0.05 12,000.00
PAKMI PAKMI 2.90 2.90 2.90 2.90 0.09 1,500.00
FPRM FPRM 5.30 5.30 5.30 5.30 -0.08 500.00
PMI PMI 2.00 2.00 2.00 2.00 -0.03 500.00
FUDLM FUDLM 7.90 7.90 7.90 7.90 0.05 500.00
KASBM KASBM 2.25 2.42 2.25 2.27 -0.15 10,500.00
MODAM MODAM 10.40 10.40 10.05 10.18 -0.06 119,000.00
ORIXM ORIXM 16.47 16.47 16.47 16.47 0.00 500.00
TRSM TRSM 2.66 2.80 2.66 2.70 0.25 7,000.00
UCAPM UCAPM 2.75 2.75 2.29 2.39 0.04 5,000.00

OIL & GAS EXPLORATION COMPANIES

(Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI MARI 1,691.50 1,706.89 1,691.50 1,698.53 10.13 17,040.00
OGDC OGDC 84.89 84.89 83.45 83.83 -1.10 1,670,063.00
POL POL 345.89 351.50 341.55 348.80 5.15 147,037.00
PPL PPL 76.90 77.00 76.20 76.70 0.90 833,064.00

OIL & GAS MARKETING COMPANIES

(Number of traded companies in sector: 8)
Symbol Company Name Open High Low Close Change Volume
APL APL 308.50 310.00 303.01 310.00 7.26 1,900.00
BPL BPL 24.00 24.00 23.35 23.35 -1.38 2,000.00
HASCOL HASCOL 5.90 6.04 5.90 5.92 -0.01 3,093,424.00
HTL HTL 46.15 46.89 45.40 45.77 -0.18 395,500.00
PSO PSO 181.00 182.25 179.50 180.29 0.79 572,567.00
SHEL SHEL 126.75 128.50 126.05 127.87 1.24 49,100.00
SNGP SNGP 42.60 43.10 41.65 41.81 -0.81 1,332,815.00
SSGC SSGC 10.06 10.15 9.99 10.06 -0.04 562,000.00

PAPER & BOARD

(Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
CEPB CEPB 78.25 80.25 78.00 78.50 -0.15 107,800.00
CPPL CPPL 160.00 160.00 158.50 160.00 0.22 14,400.00
MERIT MERIT 12.03 12.09 12.00 12.00 -0.07 77,500.00
PKGS PKGS 512.00 512.00 502.00 504.38 -11.04 750.00
GEMPAPL GEMPAPL 18.70 19.01 18.14 18.25 -1.36 684,500.00
RPL RPL 21.00 21.00 20.65 20.66 0.06 26,000.00
SEPL SEPL 121.00 121.90 120.00 120.25 -0.22 4,500.00

PHARMACEUTICALS

(Number of traded companies in sector: 10)
Symbol Company Name Open High Low Close Change Volume
ABOT ABOT 750.00 750.00 737.01 747.28 -1.87 4,700.00
AGP AGP 101.00 102.00 100.00 101.52 1.75 151,900.00
CPHL CPHL 34.44 34.99 34.20 34.35 0.12 746,000.00
FEROZ FEROZ 355.50 367.00 355.50 363.97 4.00 5,900.00
GLAXO GLAXO 140.00 140.05 139.01 139.86 -0.23 9,800.00
GSKCH GSKCH 238.00 242.39 238.00 240.50 1.49 45,300.00
HINOON HINOON 621.00 627.50 619.00 619.92 -9.88 6,400.00
IBLHL IBLHL 75.00 75.00 73.50 73.97 -0.87 11,200.00
SAPL SAPL 554.00 561.00 554.00 557.67 17.38 2,700.00
SEARL SEARL 153.50 154.89 150.80 152.22 -0.16 761,268.00

POWER GENERATION & DISTRIBUTION

(Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ALTN ALTN 23.50 23.50 23.50 23.50 0.00 500.00
EPQL EPQL 18.14 18.14 17.88 18.01 0.13 8,000.00
HUBC HUBC 74.80 75.00 73.45 74.75 0.74 1,268,005.00
KEL KEL 3.32 3.36 3.26 3.28 -0.04 1,218,000.00
KOHE KOHE 37.90 38.75 36.50 38.26 -0.26 124,000.00
KAPCO KAPCO 33.30 33.65 33.00 33.12 0.08 1,535,500.00
LPL LPL 15.98 16.00 15.65 15.70 0.00 263,500.00
NCPL NCPL 12.75 13.40 12.75 13.06 0.17 70,500.00
NPL NPL 17.60 18.05 17.60 18.03 0.02 98,000.00
PKGP PKGP 27.50 28.49 26.75 26.78 -0.76 11,500.00
SGPL SGPL 4.11 4.11 3.11 4.04 0.93 264,500.00
SPWL SPWL 17.49 17.99 17.36 17.40 0.33 67,500.00
TSPL TSPL 4.69 4.75 4.69 4.75 0.19 26,500.00

REAL ESTATE INVESTMENT TRUST

(Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR DCR 11.80 12.00 11.80 12.00 0.00 736,500.00

REFINERY

(Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL ATRL 147.90 149.75 146.00 147.20 0.28 314,823.00
BYCO BYCO 6.55 6.66 6.50 6.56 0.01 3,192,000.00
NRL NRL 289.00 290.31 281.26 285.04 -0.13 258,392.00
PRL PRL 13.74 13.89 13.64 13.71 0.06 1,139,000.00

SUGAR & ALLIED INDUSTRIES

(Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AGSML AGSML 16.20 16.39 15.60 16.01 -0.03 256,000.00
ADAMS ADAMS 34.00 35.74 34.00 35.74 2.49 26,000.00
AABS AABS 295.25 312.89 295.25 312.89 12.89 400.00
CHAS CHAS 85.00 85.00 85.00 85.00 -2.50 1,000.00
DWSM DWSM 3.50 3.55 3.41 3.41 0.11 12,500.00
FRSM FRSM 37.50 37.50 37.00 37.00 0.89 1,500.00
HRPL HRPL 31.00 32.50 30.79 31.21 0.69 10,500.00
HABSM HABSM 31.98 32.15 31.98 32.07 0.09 8,500.00
JDWS JDWS 200.00 209.81 200.00 209.06 13.88 5,000.00
JSML JSML 23.50 23.99 23.50 23.75 -0.24 1,500.00
MRNS MRNS 43.09 43.99 43.09 43.25 0.49 2,500.00
SKRS SKRS 9.70 10.05 9.70 9.76 -0.10 20,000.00
SANSM SANSM 13.88 13.88 13.88 13.88 0.00 500.00
SHSML SHSML 86.00 87.90 86.00 87.90 1.90 4,000.00
SHJS SHJS 51.00 51.00 51.00 51.00 2.95 3,000.00
SML SML 48.88 48.88 48.88 48.88 0.91 500.00

SYNTHETIC & RAYON

(Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
GATI GATI 520.32 520.32 520.32 520.32 -42.18 100.00
IMAGE IMAGE 16.14 16.60 16.00 16.37 0.23 613,000.00
PSYL PSYL 56.85 56.85 56.85 56.85 2.70 500.00
RUPL RUPL 35.00 35.00 35.00 35.00 0.00 500.00

TECHNOLOGY & COMMUNICATION

(Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AIRLINK AIRLINK 60.50 63.06 59.92 62.43 2.51 473,500.00
AVN AVN 95.95 97.50 94.99 95.82 0.29 816,000.00
HUMNL HUMNL 6.34 6.43 6.21 6.24 -0.02 1,699,500.00
MDTL MDTL 2.32 2.36 2.27 2.33 0.02 221,000.00
NETSOL NETSOL 102.00 104.70 102.00 102.86 0.67 638,000.00
OCTOPUS OCTOPUS 69.60 71.06 69.50 69.96 0.40 130,500.00
PAKD PAKD 50.90 50.90 50.90 50.90 0.95 1,500.00
PTC PTC 8.95 9.00 8.85 8.90 -0.07 808,500.00
SYS SYS 787.00 798.99 781.00 791.18 -10.42 31,334.00
TELE TELE 17.20 17.30 16.90 17.01 -0.08 3,851,500.00
TPL TPL 19.16 19.92 19.16 19.39 0.02 1,417,500.00
TPLT TPLT 14.80 14.80 14.45 14.45 0.00 2,500.00
TRG TRG 86.90 89.70 85.70 88.35 1.22 9,010,156.00
WTL WTL 2.12 2.22 2.12 2.19 0.07 6,512,500.00

TEXTILE COMPOSITE

(Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ARUJ ARUJ 16.75 16.75 16.72 16.72 0.68 2,000.00
ANL ANL 14.45 14.62 14.21 14.36 -0.02 2,217,000.00
BTL BTL 419.00 419.00 419.00 419.00 -33.00 100.00
CRTM CRTM 21.49 21.88 21.25 21.44 0.10 67,500.00
FML FML 83.00 83.00 82.00 82.33 -0.91 2,500.00
GFIL GFIL 7.29 7.97 7.29 7.83 0.86 52,500.00
GATM GATM 48.95 49.45 47.75 48.13 0.08 370,000.00
ILP ILP 72.00 72.95 71.50 72.75 1.55 58,000.00
JUBS JUBS 6.35 6.35 6.35 6.35 0.51 1,500.00
KOIL KOIL 6.00 6.20 6.00 6.01 0.04 32,000.00
KML KML 28.95 29.00 28.95 29.00 0.50 9,000.00
KTML KTML 65.00 65.00 64.50 64.50 0.50 1,000.00
NCL NCL 44.00 44.50 43.70 43.83 0.23 177,000.00
NML NML 90.00 91.99 89.02 89.91 -1.83 83,500.00
REDCO REDCO 8.00 8.39 7.60 8.39 0.44 20,000.00
REWM REWM 69.90 69.90 69.90 69.90 2.49 2,000.00
SAPT SAPT 1,064.75 1,064.75 1,064.75 1,064.75 -134.85 700.00
TOWL TOWL 100.10 107.95 98.11 107.95 2.36 3,500.00

TEXTILE SPINNING

(Number of traded companies in sector: 24)
Symbol Company Name Open High Low Close Change Volume
BILF BILF 3.50 3.59 3.50 3.50 0.00 16,000.00
CWSM CWSM 2.19 2.23 2.11 2.12 0.09 20,500.00
CTM CTM 4.80 4.88 4.62 4.62 0.04 7,500.00
CFL CFL 62.39 62.39 62.39 62.39 4.35 5,000.00
DSIL DSIL 4.96 5.15 4.96 5.00 0.01 18,500.00
DSML DSML 11.50 11.50 11.50 11.50 -0.30 500.00
DFSM DFSM 4.03 4.03 3.87 3.87 -0.07 140,500.00
DWTM DWTM 3.07 3.07 3.07 3.07 -0.44 500.00
GADT GADT 285.00 288.00 284.60 285.43 0.93 2,200.00
HIRAT HIRAT 3.25 3.25 3.15 3.20 0.07 47,500.00
IDYM IDYM 271.00 272.00 265.00 267.00 -0.41 1,900.00
JATM JATM 11.08 11.08 11.08 11.08 0.00 500.00
JDMT JDMT 83.67 83.67 83.67 83.67 -6.78 3,000.00
KOHTM KOHTM 18.00 18.10 17.89 18.10 -1.24 9,500.00
KOSM KOSM 4.27 4.45 4.14 4.27 0.13 1,451,500.00
NCML NCML 6.20 6.24 5.66 6.24 0.34 5,500.00
RCML RCML 199.94 200.11 199.94 200.11 13.96 600.00
SAIF SAIF 23.49 23.49 23.49 23.49 1.53 500.00
SNAI SNAI 51.11 57.97 51.11 57.97 3.64 2,000.00
SSML SSML 9.17 9.63 9.12 9.63 -0.04 5,000.00
SERT SERT 14.50 14.50 14.50 14.50 0.59 500.00
SHDT SHDT 27.75 28.10 26.35 27.79 0.04 4,000.00
SUTM SUTM 270.00 270.00 270.00 270.00 0.34 200.00
TATM TATM 71.49 71.49 65.60 66.43 -3.56 9,000.00

TEXTILE WEAVING

(Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ASHT ASHT 7.33 7.33 7.33 7.33 -0.18 500.00
GTECH GTECH 12.05 12.34 11.85 12.00 -0.08 2,433,000.00
PRWM PRWM 50.90 50.90 50.90 50.90 1.90 1,500.00
SMTM SMTM 10.32 10.95 10.25 10.35 -0.90 10,000.00
YOUW YOUW 5.90 6.45 5.85 6.11 0.24 740,000.00
ZTL ZTL 12.12 12.12 12.12 12.12 1.00 1,000.00

TOBACCO

(Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
KHTC KHTC 264.50 264.97 264.50 264.74 8.76 200.00
PAKT PAKT 1,040.00 1,040.00 1,040.00 1,040.00 -15.91 260.00
PMPK PMPK 746.00 765.00 746.00 765.00 -41.00 100.00

TRANSPORT

(Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
CLVL CLVL 15.01 15.45 15.00 15.00 0.00 2,500.00
PIAA PIAA 4.32 4.32 4.02 4.20 -0.04 140,500.00
PIBTL PIBTL 7.66 7.95 7.66 7.89 0.23 2,998,500.00
PICT PICT 155.00 155.95 154.03 155.15 0.17 3,600.00
PNSC PNSC 58.00 58.00 58.00 58.00 0.00 4,000.00

FUTURE CONTRACTS

(Number of traded companies in sector: 84)
Symbol Company Name Open High Low Close Change Volume
WAVES-DEC WAVES-DEC 17.88 18.37 17.81 18.01 0.01 789,500.00
AVN-DEC AVN-DEC 96.50 98.10 95.91 96.56 0.14 412,500.00
ENGRO-DECB ENGRO-DECB 281.99 283.00 279.00 280.02 -0.65 26,000.00
SAZEW-DEC SAZEW-DEC 104.00 106.80 104.00 106.38 2.65 6,000.00
DOL-DEC DOL-DEC 23.30 23.35 23.30 23.35 0.25 10,500.00
NBP-DEC NBP-DEC 34.84 35.32 34.50 35.13 0.45 6,000.00
QUICE-DEC QUICE-DEC 4.15 4.15 4.15 4.15 4.15 1,000.00
GATM-DEC GATM-DEC 48.50 49.64 48.06 48.48 0.18 869,000.00
TPLP-DEC TPLP-DEC 43.80 44.95 43.30 43.74 0.52 11,755,000.00
LOADS-DEC LOADS-DEC 14.60 14.60 14.50 14.60 0.10 6,000.00
PIOC-DEC PIOC-DEC 86.40 92.47 86.40 90.53 4.45 2,312,500.00
BIPL-DEC BIPL-DEC 13.80 14.00 13.55 13.68 -0.35 34,500.00
GGL-DEC GGL-DEC 32.10 32.35 31.52 31.74 -0.01 1,019,500.00
PAEL-DEC PAEL-DEC 23.19 23.90 23.19 23.34 0.23 468,500.00
PSO-DEC PSO-DEC 181.63 183.10 177.00 181.41 0.17 234,500.00
TRG-JAN TRG-JAN 88.00 90.50 88.00 90.10 -0.28 11,500.00
AGHA-DEC AGHA-DEC 27.27 27.31 26.70 26.70 -1.56 2,000.00
SILK-DEC SILK-DEC 1.33 1.33 1.33 1.33 0.00 60,000.00
SSGC-DEC SSGC-DEC 10.10 10.40 10.02 10.09 -0.16 17,000.00
UBL-DECB UBL-DECB 144.00 145.00 142.52 144.68 1.83 63,500.00
OGDC-DECC OGDC-DECC 85.00 85.50 83.93 84.20 -1.33 1,090,500.00
SEARL-DECB SEARL-DECB 156.00 156.00 152.00 153.11 -0.58 144,500.00
FFL-JAN FFL-JAN 10.90 10.99 10.90 10.96 -0.03 75,000.00
INIL-DEC INIL-DEC 149.50 153.25 149.50 151.49 2.45 470,500.00
ASL-DECB ASL-DECB 15.20 15.32 15.07 15.12 -0.03 240,000.00
UNITY-DECB UNITY-DECB 25.49 25.75 25.32 25.51 0.48 953,000.00
FCCL-DEC FCCL-DEC 18.98 19.44 18.80 18.99 0.36 1,023,500.00
HUMNL-DEC HUMNL-DEC 6.32 6.38 6.26 6.29 -0.02 453,500.00
KAPCO-JAN KAPCO-JAN 33.15 33.15 33.15 33.15 0.15 500.00
SNGP-DECB SNGP-DECB 43.00 43.34 41.85 42.07 -0.80 101,000.00
TRG-DEC TRG-DEC 87.30 90.60 86.51 89.08 1.21 8,948,500.00
LUCK-DEC LUCK-DEC 728.90 739.00 718.24 733.59 15.35 647,500.00
NML-DEC NML-DEC 91.78 92.00 89.99 89.99 -1.79 7,500.00
ATRL-DEC ATRL-DEC 148.00 151.00 147.00 148.04 0.23 489,500.00
GHNL-DEC GHNL-DEC 79.30 81.25 79.30 80.64 1.64 87,500.00
PPL-DEC PPL-DEC 77.00 77.50 76.70 76.95 0.79 199,000.00
BYCO-DEC BYCO-DEC 6.58 6.71 6.56 6.60 -0.03 982,000.00
TPL-DEC TPL-DEC 19.40 20.00 19.40 19.52 0.12 1,214,500.00
FFL-DECB FFL-DECB 10.83 11.05 10.68 10.79 -0.07 14,597,500.00
DCL-DEC DCL-DEC 8.25 8.54 8.25 8.37 0.36 495,500.00
UNITY-DEC UNITY-DEC 25.20 25.69 25.06 25.39 0.23 3,554,500.00
GGGL-DEC GGGL-DEC 15.65 16.43 15.65 16.27 0.93 969,000.00
KAPCO-DEC KAPCO-DEC 33.20 33.78 33.20 33.34 0.05 239,000.00
MLCF-DEC MLCF-DEC 37.00 38.35 37.00 37.33 0.80 3,933,000.00
PACE-DEC PACE-DEC 4.82 4.95 4.70 4.75 0.08 170,500.00
PSMC-DEC PSMC-DEC 231.00 235.00 229.00 232.91 4.30 87,000.00
FLYNG-DEC FLYNG-DEC 13.24 13.90 13.24 13.78 0.80 38,000.00
BOP-DEC BOP-DEC 8.60 8.60 8.41 8.54 0.04 65,500.00
TGL-DEC TGL-DEC 106.90 107.00 106.90 106.97 1.84 1,500.00
DGKC-DEC DGKC-DEC 82.00 86.00 82.00 84.49 3.40 1,288,000.00
PTC-DEC PTC-DEC 8.95 9.05 8.90 8.92 -0.03 53,500.00
ANL-DEC ANL-DEC 14.55 14.74 14.30 14.45 -0.05 1,128,500.00
AGP-DEC AGP-DEC 101.99 102.00 100.11 101.22 2.46 15,000.00
STPL-DEC STPL-DEC 12.98 13.45 12.85 13.03 0.26 244,500.00
HUBC-DEC HUBC-DEC 75.00 75.30 74.00 74.98 0.98 71,000.00
SNBL-DEC SNBL-DEC 9.75 9.75 9.75 9.75 9.75 1,000.00
CHCC-DEC CHCC-DEC 145.01 158.00 145.01 154.42 7.42 243,500.00
TREET-DECB TREET-DECB 44.50 44.95 43.65 44.17 0.03 1,493,500.00
EFERT-DECB EFERT-DECB 74.90 74.90 74.26 74.76 0.34 11,000.00
HBL-DECB HBL-DECB 124.99 126.25 123.00 125.25 1.09 107,500.00
WTL-DEC WTL-DEC 2.19 2.25 2.18 2.21 0.07 722,500.00
GHNI-DEC GHNI-DEC 189.90 192.85 188.00 189.03 1.51 224,500.00
MUGHAL-DEC MUGHAL-DEC 104.00 105.00 102.00 102.37 -0.06 24,500.00
BAFL-DEC BAFL-DEC 34.79 34.79 34.50 34.68 -0.32 6,500.00
EPCL-DECB EPCL-DECB 55.47 55.81 55.25 55.50 1.10 22,000.00
MCB-DECB MCB-DECB 157.30 158.39 156.10 157.05 0.53 14,000.00
POWER-DEC POWER-DEC 6.90 7.44 6.82 7.09 0.28 918,500.00
NCL-DECB NCL-DECB 44.50 44.55 44.00 44.30 -0.46 37,500.00
PIBTL-DEC PIBTL-DEC 7.80 7.98 7.75 7.96 0.19 328,500.00
ASC-DEC ASC-DEC 13.82 14.14 13.82 14.03 0.13 122,500.00
BGL-DEC BGL-DEC 9.76 9.76 9.50 9.51 0.11 61,500.00
FABL-DEC FABL-DEC 24.40 24.40 24.35 24.38 -0.42 1,500.00
LOTCHEM-DECB LOTCHEM-DECB 13.33 13.33 13.25 13.25 -0.04 7,500.00
TELE-DECB TELE-DECB 17.39 17.40 17.05 17.09 -0.15 3,581,500.00
KEL-DEC KEL-DEC 3.34 3.37 3.26 3.30 -0.04 315,000.00
JSBL-DEC JSBL-DEC 4.88 4.88 4.88 4.88 -0.07 1,500.00
NRL-DEC NRL-DEC 286.00 291.39 284.00 286.59 0.69 164,500.00
TOMCL-DECB TOMCL-DECB 33.70 34.80 33.70 33.91 0.41 20,500.00
FFBL-DEC FFBL-DEC 26.75 27.06 26.75 26.97 0.49 124,500.00
IMAGE-DEC IMAGE-DEC 16.44 16.70 16.42 16.64 0.36 46,000.00
PRL-DEC PRL-DEC 13.84 13.97 13.72 13.81 0.02 364,000.00
ISL-DEC ISL-DEC 71.40 72.70 71.15 71.42 0.73 544,500.00
NETSOL-DEC NETSOL-DEC 103.00 105.39 102.90 103.57 0.54 589,000.00
ASTL-DEC ASTL-DEC 46.10 47.55 46.00 46.47 0.05 35,500.00