Market Indexes |
|
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
KSE-100 |
KSE-100 Index |
42,317.71 |
42,390.82 |
41,767.45 |
41,829.49 |
-412.49 |
68,753,925 |
KSE-30 |
KSE-30 Index |
15,307.76 |
15,336.44 |
15,084.87 |
15,114.81 |
-293.12 |
64,646,367 |
KSE-ALL |
KSE All Share Index |
27,906.05 |
27,929.41 |
27,568.60 |
27,606.12 |
-270.15 |
179,015,931 |
KSE-MI30 |
KSE Meezan Index |
73,062.89 |
73,159.11 |
71,883.66 |
71,956.33 |
-1,037.15 |
56,236,992 |
KSE-MIALL |
KSE Islamic All Share Index |
20,223.73 |
20,231.24 |
19,896.30 |
19,926.28 |
-282.47 |
122,165,012 |
AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 11) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGTL |
Al-Ghazi Tractors Limited |
263.98 |
264.00 |
259.00 |
263.50 |
-0.83 |
2,300 |
ATLH |
Atlas Honda Limited |
277.50 |
277.50 |
272.50 |
272.50 |
1.00 |
600 |
DFML |
Dewan Farooque Motors Limited |
11.02 |
11.06 |
10.37 |
10.54 |
-0.48 |
717,000 |
GHNL |
Ghandara Nissan Limited |
35.65 |
35.65 |
34.43 |
34.62 |
-0.25 |
17,328 |
GHNI |
Ghandhara Industries Limited |
88.00 |
89.00 |
86.50 |
87.56 |
-0.91 |
81,022 |
HINO |
HinoPak Motors Limited |
189.44 |
189.44 |
189.00 |
189.22 |
-0.22 |
300 |
HCAR |
Honda Atlas Cars (Pakistan) Limited |
110.44 |
110.44 |
108.50 |
108.72 |
-0.79 |
22,856 |
INDU |
Indus Motor Company Limited |
900.00 |
915.80 |
891.51 |
901.03 |
-1.26 |
2,874 |
MTL |
Millat Tractors Limited |
520.00 |
520.00 |
513.50 |
514.20 |
-3.80 |
27,381 |
PSMC |
Pak Suzuki Motor Company Limited |
104.97 |
104.97 |
101.50 |
103.68 |
-0.34 |
127,094 |
SAZEW |
Sazgar Engineering Works Limited |
51.30 |
53.44 |
50.26 |
52.40 |
1.09 |
423,000 |
AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 7) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGIL |
Agriautos Industries Limited |
58.40 |
58.40 |
58.40 |
58.40 |
0.02 |
500 |
ATBA |
Atlas Battery Limited |
185.69 |
187.00 |
185.00 |
185.21 |
-2.74 |
35,600 |
EXIDE |
Exide Pakistan Limited |
224.00 |
231.99 |
224.00 |
227.00 |
-5.44 |
900 |
GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
24.72 |
24.72 |
24.00 |
24.15 |
-0.73 |
25,000 |
LOADS |
Loads Limited |
6.75 |
6.80 |
6.56 |
6.63 |
-0.12 |
242,500 |
PTL |
Panther Tyres Ltd. |
20.40 |
21.15 |
20.40 |
20.83 |
0.47 |
1,027,000 |
THALL |
Thal Limited |
168.63 |
168.63 |
168.63 |
168.63 |
0.00 |
100 |
CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
EMCO |
Emco Industries Limited |
26.00 |
26.00 |
25.16 |
25.20 |
-2.00 |
29,500 |
PAEL |
Pak Elektron Limited |
10.78 |
10.78 |
10.25 |
10.29 |
-0.38 |
2,012,251 |
PCAL |
Pakistan Cables Limited |
96.06 |
96.06 |
95.00 |
95.00 |
-1.06 |
2,400 |
WHALE |
Waves Home Appliances Limited |
5.53 |
5.54 |
5.17 |
5.21 |
-0.31 |
560,500 |
WAVES |
Waves Singer Pakistan Limited |
7.78 |
7.78 |
7.10 |
7.29 |
-0.43 |
2,975,500 |
CEMENT |
(Number of traded companies in sector: 17) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ACPL |
Attock Cement (Pakistan) Limited |
74.00 |
74.60 |
73.50 |
73.50 |
-2.34 |
93,000 |
BWCL |
Bestway Cement Limited |
147.51 |
149.00 |
145.01 |
145.89 |
-1.86 |
13,500 |
CHCC |
Cherat Cement Company Limited |
121.99 |
121.99 |
118.25 |
118.70 |
-3.22 |
578,621 |
DGKC |
D.G. Khan Cement Company Limited |
49.51 |
49.69 |
47.49 |
47.59 |
-1.94 |
2,005,465 |
DNCC |
Dandot Cement Company Limited |
9.24 |
9.30 |
8.70 |
9.00 |
0.20 |
11,000 |
DCL |
Dewan Cement Limited |
4.69 |
4.73 |
4.60 |
4.61 |
-0.10 |
377,000 |
FCCL |
Fauji Cement Company Limited |
12.13 |
12.25 |
11.87 |
11.99 |
-0.29 |
1,516,500 |
FECTC |
Fecto Cement Limited |
16.00 |
16.00 |
15.01 |
15.50 |
-0.50 |
9,500 |
FLYNG |
Flying Cement Company Limited |
6.01 |
6.02 |
5.90 |
5.94 |
-0.06 |
669,000 |
GWLC |
Gharibwal Cement Limited |
17.63 |
17.63 |
16.35 |
16.51 |
-0.55 |
41,000 |
KOHC |
Kohat Cement Limited |
152.00 |
152.00 |
147.00 |
147.82 |
-4.05 |
67,712 |
LUCK |
Lucky Cement Limited |
455.30 |
457.98 |
446.00 |
447.06 |
-8.34 |
296,957 |
MLCF |
Maple Leaf Cement Factory Limited |
28.72 |
28.78 |
27.83 |
27.90 |
-0.72 |
5,639,044 |
PIOC |
Pioneer Cement Limited |
79.52 |
80.50 |
78.71 |
79.02 |
-0.84 |
939,417 |
POWER |
Power Cement Limited |
4.50 |
4.50 |
4.31 |
4.32 |
-0.06 |
127,000 |
SMCPL |
Safe Mix Concrete Limited |
13.25 |
13.50 |
13.03 |
13.03 |
-0.96 |
6,000 |
THCCL |
Thatta Cement Company Limited |
11.57 |
11.77 |
11.12 |
11.47 |
-0.30 |
60,000 |
CHEMICAL |
(Number of traded companies in sector: 20) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGL |
Agritech Limited |
4.73 |
5.24 |
4.65 |
4.98 |
0.28 |
2,369,500 |
ARPL |
Archroma Pakistan Limited |
475.50 |
485.10 |
470.00 |
470.04 |
-5.46 |
9,650 |
BAPL |
Bawany Air Product Limited |
9.05 |
9.05 |
9.05 |
9.05 |
0.05 |
2,000 |
BERG |
Berger Paints Pakistan Limited |
59.03 |
60.38 |
58.50 |
58.80 |
-1.03 |
12,000 |
BIFO |
Biafo Industries Limited |
62.60 |
66.02 |
61.42 |
66.02 |
2.30 |
116,000 |
COLG |
Colgate Palmolive (Pakistan) Limited |
1,375.00 |
1,379.00 |
1,375.00 |
1,378.26 |
3.26 |
4,560 |
DOL |
Descon Oxychem Limited |
26.28 |
26.43 |
25.95 |
26.17 |
-0.08 |
167,000 |
EPCL |
Engro Polymer and Chemicals Limited |
45.69 |
45.95 |
45.31 |
45.50 |
-0.09 |
333,081 |
GCIL |
Ghani Chemical Industries Limited |
9.94 |
9.94 |
9.50 |
9.59 |
-0.26 |
565,500 |
GCILB |
Ghani Chemical Industries Limited (B) |
9.52 |
9.52 |
9.30 |
9.30 |
-0.45 |
13,500 |
GGL |
Ghani Global Holdings Limited |
11.06 |
11.06 |
10.44 |
10.54 |
-0.53 |
2,089,902 |
ICL |
Ittehad Chemical Limited |
36.05 |
36.69 |
35.49 |
36.20 |
-0.29 |
3,500 |
LOTCHEM |
Lotte Chemical Pakistan Limited |
24.91 |
25.20 |
24.60 |
24.64 |
-0.26 |
346,915 |
LCI |
Lucky Core Industries Limited |
600.00 |
600.00 |
580.00 |
590.37 |
-4.43 |
5,461 |
NICL |
Nimir Industrial Chemicals Limited |
67.00 |
68.65 |
67.00 |
67.15 |
-0.49 |
5,500 |
NRSL |
Nimir Resins Limited |
13.61 |
13.68 |
13.44 |
13.50 |
-0.15 |
81,000 |
PAKOXY |
Pakistan Oxygen Limited |
123.90 |
125.00 |
117.00 |
117.01 |
-2.20 |
3,600 |
PPVC |
Pakistan PVC Limited |
4.80 |
4.80 |
4.80 |
4.80 |
-0.25 |
4,000 |
SPL |
Sitara Peroxide Limited |
13.75 |
13.75 |
13.54 |
13.54 |
-0.46 |
20,500 |
WAHN |
Wah Noble Chemicals Limited |
142.00 |
146.38 |
141.50 |
146.14 |
-4.57 |
1,100 |
CLOSE – END MUTUAL FUND |
(Number of traded companies in sector: 2) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
HGFA |
HBL Growth Fund |
4.00 |
4.00 |
3.50 |
3.72 |
-0.28 |
31,000 |
HIFA |
HBL Investment Fund |
1.43 |
1.50 |
1.43 |
1.50 |
0.00 |
10,000 |
COMMERCIAL BANKS |
(Number of traded companies in sector: 19) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ABL |
Allied Bank Limited |
66.20 |
66.20 |
65.00 |
65.00 |
-2.90 |
11,000 |
AKBL |
Askari Bank Limited |
15.40 |
15.48 |
15.30 |
15.39 |
-0.01 |
133,000 |
BAFL |
Bank Al-Falah Limited |
31.34 |
31.34 |
30.70 |
30.74 |
-0.28 |
3,914,404 |
BAHL |
Bank Al-Habib Limited |
47.30 |
48.50 |
47.30 |
47.98 |
0.68 |
1,056,546 |
BOK |
Bank Of Khyber Limited |
12.75 |
12.75 |
12.75 |
12.75 |
-0.25 |
500 |
BOP |
Bank Of Punjab Limited |
3.85 |
3.92 |
3.84 |
3.84 |
-0.08 |
888,000 |
BIPL |
Bankislami Pakistan Limited |
15.75 |
15.77 |
15.31 |
15.38 |
-0.28 |
2,345,361 |
FABL |
Faysal Bank Limited |
24.18 |
24.25 |
23.60 |
23.91 |
-0.19 |
1,274,926 |
HBL |
Habib Bank Limited |
77.01 |
77.79 |
76.01 |
76.43 |
-0.53 |
2,168,371 |
HMB |
Habib Metropolitan Bank Limited |
30.40 |
32.70 |
30.40 |
31.56 |
1.13 |
3,141,500 |
JSBL |
JS Bank Limited |
4.70 |
4.74 |
4.50 |
4.67 |
0.00 |
315,000 |
MCB |
MCB Bank Limited |
115.97 |
118.00 |
114.50 |
115.45 |
-6.52 |
804,680 |
MEBL |
Meezan Bank Limited |
98.33 |
98.80 |
97.30 |
97.95 |
-0.38 |
360,532 |
NBP |
National Bank Of Pakistan |
21.50 |
21.50 |
20.81 |
21.07 |
-0.40 |
151,500 |
SILK |
Silkbank Limited |
1.14 |
1.14 |
1.08 |
1.09 |
-0.05 |
4,367,500 |
SNBL |
Soneri Bank Limited |
9.50 |
9.50 |
9.50 |
9.50 |
-0.04 |
39,500 |
SCBPL |
Standard Chartered Bank Limited |
20.65 |
20.99 |
20.65 |
20.70 |
0.17 |
8,500 |
SMBL |
Summit Bank Limited |
2.05 |
2.08 |
2.00 |
2.03 |
0.02 |
515,000 |
UBL |
United Bank Limited |
130.80 |
130.80 |
128.10 |
128.44 |
-1.28 |
981,364 |
ENGINEERING |
(Number of traded companies in sector: 13) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGHA |
Agha Steel Indunstries Limited |
11.67 |
11.67 |
11.32 |
11.57 |
-0.12 |
386,000 |
ASL |
Aisha Steel Mills Limited |
6.40 |
6.40 |
5.88 |
5.90 |
-0.40 |
6,719,868 |
ASTL |
Amreli Steels Ltd. |
18.25 |
18.25 |
17.55 |
17.71 |
-0.37 |
298,851 |
BECO |
Beco Steel Limited |
8.26 |
8.26 |
8.25 |
8.25 |
-0.05 |
3,000 |
BCL |
Bolan Casting Limited |
35.00 |
35.76 |
33.60 |
33.80 |
-1.36 |
18,000 |
CSAP |
Crescent Steel & Allied Products Limited |
27.05 |
27.99 |
25.86 |
27.45 |
-0.50 |
22,500 |
DSL |
Dost Steels Limited |
5.55 |
5.55 |
5.30 |
5.31 |
-0.22 |
57,500 |
INIL |
International Industries Limited |
78.75 |
78.80 |
76.00 |
77.66 |
-0.84 |
72,366 |
ISL |
International Steels Limited |
44.00 |
44.30 |
42.50 |
43.06 |
-1.13 |
446,430 |
ITTEFAQ |
Ittefaq Iron Industries Limited |
5.18 |
5.35 |
5.10 |
5.20 |
-0.15 |
48,500 |
KSBP |
K.S.B. Pumps Co. Limited |
103.00 |
103.00 |
100.20 |
100.76 |
-2.57 |
1,600 |
MSCL |
Metropolitan Steel Corporation Limited |
34.75 |
34.75 |
34.75 |
34.75 |
2.38 |
45,500 |
MUGHAL |
Mughal Iron and Steel Industries Limited |
52.30 |
52.50 |
50.11 |
50.41 |
-1.65 |
276,987 |
FERTILIZER |
(Number of traded companies in sector: 6) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AHCL |
Arif Habib Corporation Limited |
28.01 |
28.98 |
27.00 |
27.02 |
-1.96 |
101,500 |
ENGRO |
Engro Corporation Limited |
270.90 |
270.90 |
266.70 |
267.14 |
-2.94 |
245,591 |
EFERT |
Engro Fertilizers Limited |
87.34 |
88.00 |
86.80 |
87.00 |
0.05 |
1,756,505 |
FATIMA |
Fatima Fertilizer Company Limited |
28.44 |
28.74 |
27.90 |
28.23 |
-0.32 |
25,597 |
FFBL |
Fauji Fertilizer Bin Qasim Limited |
12.21 |
12.35 |
12.13 |
12.16 |
-0.11 |
241,500 |
FFC |
Fauji Fertilizer Company Limited |
99.84 |
100.50 |
99.23 |
99.99 |
-3.50 |
1,067,823 |
FOOD & PERSONAL CARE PRODUCTS |
(Number of traded companies in sector: 21) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ASC |
Al-Shaheer Corporation Limited |
9.09 |
9.12 |
8.51 |
8.66 |
-0.35 |
187,700 |
PREMA |
At-Tahur Limited |
18.06 |
18.30 |
17.40 |
17.47 |
-0.15 |
599,500 |
BNL |
Bunny’s Limited |
15.30 |
15.85 |
15.30 |
15.80 |
-0.30 |
22,500 |
CLOV |
Clover Pakistan Limited |
14.10 |
14.64 |
14.00 |
14.29 |
-0.31 |
20,000 |
FFL |
Fauji Foods Limited |
6.35 |
6.42 |
6.24 |
6.27 |
-0.15 |
3,011,075 |
FCEPL |
Frieslandcampins Engro Foods Limited |
68.01 |
68.51 |
66.40 |
67.86 |
-0.65 |
36,149 |
GLPL |
Gillette Pakistan Limited |
118.60 |
118.60 |
118.60 |
118.60 |
0.00 |
100 |
MFL |
Matco Foods Limited |
29.05 |
29.05 |
29.00 |
29.00 |
0.00 |
3,000 |
MFFL |
Mitchells Fruit Farms Limited |
85.11 |
85.11 |
83.80 |
83.83 |
-1.43 |
13,000 |
MUREB |
Murree Brewery Company Limited |
278.00 |
287.00 |
275.00 |
287.00 |
7.00 |
600 |
NATF |
National Foods Limited |
93.70 |
94.70 |
93.30 |
93.49 |
-0.84 |
171,600 |
NESTLE |
Nestle Pakistan Limited |
5,700.00 |
5,890.00 |
5,450.20 |
5,776.72 |
-113.28 |
800 |
QUICE |
Quice Food Limited |
4.60 |
4.60 |
4.20 |
4.27 |
-0.26 |
198,000 |
RMPL |
Rafhan Maize Products Limited |
8,299.00 |
8,500.00 |
8,210.00 |
8,210.00 |
-90.00 |
100 |
SHEZ |
Shezan International Limited |
108.00 |
108.99 |
107.00 |
107.17 |
-2.83 |
800 |
SCL |
Shield Corporation Limited |
297.85 |
300.00 |
297.85 |
300.00 |
-22.00 |
500 |
TOMCL |
The Organic Meat Company Limited |
22.51 |
22.90 |
21.50 |
22.33 |
-0.32 |
546,500 |
TREET |
Treet Corporation Limited |
17.80 |
17.88 |
17.29 |
17.33 |
-0.52 |
456,000 |
UPFL |
Unilever Pakistan Foods Limited |
20,999.62 |
20,999.62 |
20,999.62 |
20,999.62 |
-1,137.88 |
20 |
UNITY |
Unity Foods Limited |
13.38 |
13.38 |
12.81 |
12.95 |
-0.30 |
2,211,213 |
ZIL |
ZIL Limited |
315.00 |
315.00 |
310.00 |
314.07 |
-0.93 |
2,600 |
GLASS & CERAMICS |
(Number of traded companies in sector: 7) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
BGL |
Baluchistan Glass Limited |
11.00 |
11.06 |
10.75 |
10.79 |
-0.18 |
298,500 |
FRCL |
Frontier Ceramics Limited |
16.00 |
16.00 |
16.00 |
16.00 |
0.00 |
5,000 |
GHGL |
Ghani Glass Limited |
35.42 |
35.60 |
35.40 |
35.56 |
-0.28 |
22,000 |
GGGL |
Ghani Global Glass Limited |
6.55 |
6.64 |
6.37 |
6.39 |
-0.18 |
648,000 |
GVGL |
Ghani Value Glass Limited |
70.01 |
70.01 |
65.35 |
70.00 |
-0.50 |
32,500 |
STCL |
Shabbir Tiles and Ceramics Limited |
8.99 |
9.44 |
8.90 |
8.90 |
-0.02 |
516,500 |
TGL |
Tariq Glass Industries Limited |
73.65 |
76.69 |
73.00 |
73.60 |
-0.46 |
1,133,427 |
INSURANCE |
(Number of traded companies in sector: 23) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AICL |
Adamjee Insurance Company Limited |
22.25 |
22.46 |
22.16 |
22.45 |
-0.03 |
12,500 |
ALIFE |
Adamjee Life Assurance Company Limited |
14.40 |
14.40 |
14.40 |
14.40 |
-0.60 |
500 |
AGIC |
Askari General Inusrance Company Limited |
14.85 |
14.85 |
14.85 |
14.85 |
-0.12 |
1,500 |
ALAC |
Askari Life Assurance Company Limited |
6.40 |
6.40 |
6.40 |
6.40 |
0.91 |
500 |
CENI |
Century Insurance Company Limited |
16.10 |
17.20 |
16.10 |
16.10 |
-1.10 |
1,000 |
CSIL |
Crescent Star Insurance Company Limited |
1.19 |
1.32 |
1.11 |
1.25 |
-0.14 |
87,500 |
CYAN |
Cyan Limited |
18.16 |
18.60 |
18.15 |
18.15 |
-0.35 |
10,500 |
EFUG |
EFU General Insurance Limited |
86.99 |
92.00 |
86.99 |
88.82 |
1.82 |
4,500 |
EFUL |
EFU Life Assurance Limited |
188.00 |
188.00 |
185.00 |
187.90 |
2.90 |
1,700 |
HICL |
Habib Insurance Company Limited |
6.01 |
6.01 |
5.83 |
5.90 |
-0.01 |
24,500 |
IGIHL |
IGI Holdings Limited |
92.70 |
93.00 |
91.25 |
92.00 |
-0.87 |
38,600 |
IGIL |
IGI Life Insurance Company Limited |
8.60 |
8.60 |
8.52 |
8.52 |
-0.60 |
2,000 |
JGICL |
Jubilee General Insurance Company Limited |
28.00 |
28.00 |
28.00 |
28.00 |
-2.00 |
2,500 |
JLICL |
Jubilee Life Insurance Company Limited |
112.10 |
113.01 |
110.51 |
110.88 |
-2.27 |
3,000 |
PKGI |
Pakistan General Insurance Company Limited |
6.70 |
7.25 |
6.70 |
7.11 |
-0.58 |
17,000 |
PAKRI |
Pakistan Reinsurance Company Limited |
6.39 |
6.45 |
6.30 |
6.35 |
-0.05 |
130,000 |
PIL |
PICIC Insurance Limited |
0.55 |
0.55 |
0.55 |
0.55 |
-0.13 |
1,000 |
PINL |
Premier Insurance Limited |
5.90 |
5.90 |
5.90 |
5.90 |
0.09 |
2,500 |
RICL |
Reliance Insurance Company Limited |
8.18 |
8.18 |
7.10 |
7.10 |
-0.11 |
7,500 |
SHNI |
Shaheen Insurance Company Limited |
3.00 |
3.15 |
3.00 |
3.01 |
-0.27 |
11,500 |
TPLI |
TPL Insurance Limited |
20.03 |
20.59 |
20.00 |
20.30 |
-0.12 |
34,500 |
UNIC |
United Insurance Company of Pakistan Limited |
9.80 |
9.90 |
9.70 |
9.86 |
0.06 |
47,000 |
UVIC |
Universal Insurance Company Limited |
3.02 |
3.44 |
3.00 |
3.11 |
0.10 |
6,500 |
INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 18) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
786 |
786 Investment Limited |
5.19 |
5.19 |
5.19 |
5.19 |
0.05 |
1,000 |
AKDSL |
AKD Securities Limited |
17.51 |
18.50 |
17.25 |
17.99 |
-0.51 |
3,500 |
AHL |
Arif Habib Limited |
32.05 |
32.50 |
32.00 |
32.25 |
-0.25 |
40,000 |
DEL |
Dawood Equities Limited |
4.10 |
4.20 |
3.95 |
4.18 |
0.08 |
4,500 |
DAWH |
Dawood Hercules Corporation Limited |
102.20 |
103.39 |
99.50 |
100.79 |
-1.42 |
9,000 |
EFGH |
EFG Hermes Pakistan Limited |
12.25 |
12.25 |
12.25 |
12.25 |
-0.90 |
500 |
ESBL |
Escorts Investment Bank Limited |
3.60 |
3.67 |
3.41 |
3.61 |
-0.07 |
10,500 |
FCSC |
First Capital Securites Corporation Limited |
1.06 |
1.06 |
0.96 |
0.97 |
-0.03 |
135,500 |
FDIBL |
First Dawood Investment Bank Limited |
1.66 |
1.66 |
1.51 |
1.57 |
-0.05 |
39,000 |
FNEL |
First National Equities Limited |
3.74 |
3.93 |
3.64 |
3.70 |
0.06 |
708,500 |
ICIBL |
Invest Capital Investment Bank Limited |
1.02 |
1.07 |
1.00 |
1.01 |
-0.03 |
155,500 |
JSCLPSA |
Jahangir Sidd(PREF) |
7.00 |
7.00 |
7.00 |
7.00 |
0.00 |
4,000 |
JSCL |
Jahangir Siddiqui Company Limited |
10.77 |
11.00 |
10.49 |
10.69 |
-0.33 |
2,657,500 |
MCBAH |
MCB-ARIF Habib Savings & Investments Ltd |
21.35 |
21.35 |
21.00 |
21.00 |
-0.75 |
12,000 |
OLPL |
Orix Leasing Pakistan Limited |
19.10 |
19.97 |
18.86 |
18.89 |
-3.08 |
820,000 |
PSX |
Pakistan Stock Exchange Limited |
7.76 |
7.99 |
7.60 |
7.80 |
-0.07 |
77,500 |
PASL |
Pervez Ahmed Consultancy Services Limited |
0.78 |
0.78 |
0.62 |
0.64 |
-0.03 |
175,000 |
TSBL |
Trust Securities and Brokerage Limited |
12.10 |
12.10 |
12.10 |
12.10 |
-0.91 |
500 |
LEASING COMPANIES |
(Number of traded companies in sector: 1) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
PGLC |
Pak Gulf Leasing Company Limited |
7.60 |
7.60 |
5.75 |
6.25 |
-0.39 |
3,500 |
LEATHER & TANNERIES |
(Number of traded companies in sector: 2) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
SGF |
Service GlobalFootwear Limited |
32.20 |
32.30 |
31.00 |
31.00 |
-1.19 |
52,000 |
SRVI |
Service Industries Limited |
259.35 |
263.99 |
245.00 |
245.00 |
-5.00 |
6,400 |
MISCELLANEOUS |
(Number of traded companies in sector: 11) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ECOP |
Ecopack Limited |
16.81 |
16.81 |
16.80 |
16.80 |
-0.90 |
1,500 |
GAMON |
Gammon Pakistan Limited |
4.61 |
4.61 |
4.61 |
4.61 |
-0.10 |
500 |
MACFL |
Macpac Films Limited |
16.14 |
16.15 |
16.03 |
16.15 |
0.12 |
30,000 |
META |
MetaTech Health Limited |
5.95 |
6.03 |
5.51 |
5.65 |
-0.38 |
79,000 |
PABC |
Pakistan Aluminium Beverage Cans Limited |
49.50 |
49.98 |
49.50 |
49.55 |
0.04 |
71,121 |
PHDL |
Pakistan Hotels Developers Limited |
75.00 |
75.00 |
74.00 |
74.00 |
0.00 |
1,000 |
SHFA |
Shifa International Hospitals Limited |
127.00 |
128.00 |
124.50 |
124.97 |
-2.04 |
116,900 |
STPL |
Siddiqsons Tin Plate Limited |
6.85 |
6.86 |
6.50 |
6.51 |
-0.43 |
336,500 |
SPEL |
Synthetic Products Enterprises Limited |
11.60 |
11.70 |
11.21 |
11.43 |
0.00 |
111,500 |
TRIPF |
Tri-Pack Films Limited |
123.00 |
123.00 |
120.00 |
120.00 |
0.00 |
1,200 |
UBDL |
United Brands Limited |
10.98 |
10.98 |
10.70 |
10.94 |
-0.01 |
4,000 |
MODARABAS |
(Number of traded companies in sector: 11) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
FECM |
First Elite Capital Modaraba |
2.45 |
3.10 |
2.45 |
3.10 |
0.60 |
8,500 |
FFLM |
First Fidelity Leasing Modaraba |
1.82 |
1.82 |
1.81 |
1.81 |
0.00 |
3,500 |
FHAM |
First Habib Modarba Limited |
7.25 |
7.25 |
7.11 |
7.11 |
-0.03 |
8,500 |
PMI |
First Prudential Modarba |
1.36 |
1.40 |
1.36 |
1.38 |
0.03 |
1,500 |
FPJM |
First Punjab Modarba |
1.23 |
1.23 |
1.23 |
1.23 |
0.01 |
1,000 |
FTMM |
First Treet Manufacturing Modarba |
7.90 |
7.90 |
7.70 |
7.70 |
-0.30 |
3,000 |
FUDLM |
First UDL Modarba |
5.00 |
5.00 |
4.96 |
4.96 |
-0.04 |
6,000 |
MODAM |
Modaraba Al – Mali |
3.90 |
4.11 |
3.71 |
3.92 |
-0.07 |
47,500 |
OLPM |
OLP Modaraba |
11.60 |
11.80 |
11.50 |
11.50 |
-0.05 |
7,000 |
TRSM |
Trust Modarba |
1.55 |
1.55 |
1.50 |
1.50 |
0.08 |
2,000 |
UCAPM |
UNICAP Modarba |
1.70 |
1.70 |
1.70 |
1.70 |
-0.01 |
3,500 |
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 |
1,580.00 |
1,583.00 |
1,560.00 |
1,560.32 |
-14.15 |
13,585 |
OGDC |
Oil and Gas Development Company Limited |
84.79 |
84.90 |
81.60 |
82.09 |
-4.08 |
3,969,537 |
POL |
Pakistan Oilfields Limited |
404.89 |
406.00 |
402.33 |
404.01 |
0.31 |
86,079 |
PPL |
Pakistan Petroleum Limited |
65.09 |
65.15 |
63.01 |
63.29 |
-1.48 |
1,567,777 |
OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
APL |
Attock Petroleum Limited |
300.02 |
302.00 |
299.00 |
299.46 |
-1.48 |
7,978 |
HASCOL |
Hascol Petroleum Limited |
5.29 |
5.35 |
5.20 |
5.22 |
-0.04 |
1,436,000 |
HTL |
Hi-Tech Lubricants Limited |
23.20 |
23.23 |
22.49 |
22.58 |
-0.68 |
215,500 |
OBOY |
Oilboy Engergy Limited |
6.06 |
7.00 |
6.06 |
6.34 |
0.17 |
655,500 |
PSO |
Pakistan State Oil Company Limited |
114.01 |
114.60 |
112.55 |
112.73 |
-1.23 |
417,587 |
SHEL |
Shell Pakistan Limited |
74.60 |
76.74 |
74.02 |
75.07 |
0.65 |
273,600 |
SNGP |
Sui Northern Gas Pipelines Limited |
43.52 |
43.75 |
42.06 |
42.25 |
-1.17 |
4,065,183 |
SSGC |
Sui Southern Gas Company Limited |
11.00 |
11.10 |
10.40 |
10.50 |
-0.38 |
1,985,706 |
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 |
45.50 |
45.50 |
45.10 |
45.10 |
-0.04 |
6,500 |
CPPL |
Cherat Packaging Limited. |
103.40 |
103.40 |
98.30 |
99.65 |
-4.56 |
16,500 |
MERIT |
Merit Packaging Limited |
7.81 |
8.01 |
7.75 |
7.75 |
-0.26 |
12,000 |
PKGS |
Packages Limited |
380.89 |
382.49 |
352.21 |
354.42 |
-25.48 |
24,600 |
GEMPAPL |
Pak Agro Packaging Limited(GEM) |
7.00 |
7.00 |
6.30 |
6.99 |
0.99 |
214,500 |
RPL |
Roshan Packages Limited |
11.10 |
11.25 |
10.60 |
10.85 |
-0.19 |
161,500 |
SEPL |
Security Paper Limited |
91.00 |
91.00 |
91.00 |
91.00 |
3.00 |
300 |
PHARMACEUTICALS |
(Number of traded companies in sector: 10) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ABOT |
Abbot Laboatories (Pakistan) Limited |
397.06 |
397.06 |
390.01 |
391.56 |
-8.44 |
650 |
AGP |
AGP Limited |
54.20 |
55.99 |
53.80 |
53.83 |
-2.17 |
321,199 |
CPHL |
Citi Pharma Ltd. |
25.60 |
25.64 |
24.70 |
24.81 |
-0.60 |
212,229 |
FEROZ |
Ferozsons Laboratories Limited |
145.00 |
145.00 |
140.00 |
140.25 |
-4.79 |
11,200 |
GLAXO |
GlaxoSmithKline (Pakistan) Limited |
78.00 |
80.85 |
78.00 |
79.89 |
1.47 |
188,100 |
HALEON |
Haleon Pakistan Limited |
140.00 |
140.00 |
137.00 |
138.50 |
-1.50 |
3,100 |
HINOON |
Highnoon Laboratories Limited |
435.00 |
438.00 |
432.50 |
436.85 |
3.74 |
3,450 |
IBLHL |
IBL HealthCare Limited |
34.30 |
34.30 |
33.70 |
33.80 |
-0.36 |
83,500 |
MACTER |
Macter International Limited |
80.00 |
84.01 |
80.00 |
82.00 |
3.00 |
400 |
SEARL |
The Searle Company Limited |
52.50 |
52.70 |
51.20 |
51.44 |
-0.97 |
438,656 |
POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 13) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ALTN |
Altern Energy Limited |
14.60 |
14.60 |
14.55 |
14.55 |
0.02 |
2,000 |
EPQL |
Engro Powergen Qadirpur Limited |
24.54 |
24.59 |
24.40 |
24.41 |
-0.03 |
133,000 |
HUBC |
Hub Power Company Limited |
72.06 |
72.55 |
70.51 |
70.81 |
-2.87 |
2,228,350 |
KEL |
K-Electric Limited |
1.99 |
2.00 |
1.93 |
1.98 |
-0.01 |
2,538,906 |
KOHE |
Kohinoor Energy Limited |
31.50 |
31.68 |
31.40 |
31.68 |
0.18 |
44,000 |
KAPCO |
Kot Addu Power Company Limited |
23.75 |
23.97 |
23.55 |
23.61 |
-0.16 |
1,034,690 |
LPL |
Lalpir Power Limited |
13.35 |
13.64 |
13.35 |
13.45 |
0.16 |
153,000 |
NCPL |
Nishat Chunian Power Limited |
15.13 |
15.50 |
15.08 |
15.18 |
0.17 |
1,476,000 |
NPL |
Nishat Power Limited |
17.49 |
17.54 |
17.25 |
17.36 |
-0.02 |
240,711 |
PKGP |
PAKGEN Power Limited |
35.50 |
35.50 |
35.50 |
35.50 |
0.00 |
18,500 |
SGPL |
S.G. Power Limited |
6.00 |
6.90 |
6.00 |
6.73 |
0.34 |
30,000 |
SPWL |
Saif Power Limited |
18.05 |
18.25 |
18.00 |
18.15 |
-0.05 |
165,000 |
TSPL |
Tri-Star Power Limited |
10.98 |
11.15 |
10.98 |
11.15 |
1.00 |
160,500 |
PROPERTY |
(Number of traded companies in sector: 3) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
JVDC |
Javedan Corporation Limited |
38.50 |
40.99 |
38.50 |
40.99 |
0.49 |
2,000 |
PACE |
Pace (Pakistan) Limited |
2.02 |
2.07 |
1.90 |
2.01 |
-0.04 |
259,500 |
TPLP |
TPL Properties Limited |
14.05 |
14.10 |
13.01 |
13.13 |
-0.93 |
19,753,354 |
REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
DCR |
Dolmen City Reit |
13.89 |
13.89 |
13.60 |
13.65 |
-0.03 |
158,500 |
GRR |
Globe Residency Reit |
9.79 |
9.80 |
9.79 |
9.80 |
0.02 |
5,000 |
REFINERY |
(Number of traded companies in sector: 4) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ATRL |
Attock Refinery Limited |
170.25 |
173.49 |
169.71 |
170.19 |
0.19 |
1,152,031 |
CNERGY |
Cnergyico PK Limited |
3.51 |
3.55 |
3.46 |
3.48 |
0.00 |
2,996,788 |
NRL |
National Refinery Limited |
157.75 |
162.00 |
156.00 |
156.53 |
-0.56 |
518,438 |
PRL |
Pakistan Refinery Limited |
14.01 |
14.64 |
14.01 |
14.16 |
0.16 |
11,367,786 |
SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 13) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
5.60 |
5.60 |
5.35 |
5.60 |
-0.08 |
13,500 |
ADAMS |
Adam Sugar Mills Limited |
27.00 |
27.00 |
27.00 |
27.00 |
0.99 |
21,000 |
DWSM |
Dewan Sugar Mills Limited |
2.41 |
2.41 |
2.41 |
2.41 |
-0.27 |
500 |
HRPL |
Habib Rice Product Limited. |
33.51 |
34.99 |
33.51 |
34.50 |
-1.44 |
2,000 |
HABSM |
Habib Sugar Mills Limited |
32.06 |
33.00 |
32.06 |
33.00 |
0.75 |
2,000 |
HWQS |
Haseeb Waqas Sugar Mills Limited |
7.00 |
7.10 |
6.57 |
6.62 |
-0.26 |
99,500 |
JSML |
Jauharabad Sugar Mills Limited |
13.50 |
13.50 |
13.50 |
13.50 |
-0.35 |
500 |
MRNS |
Mehran Sugar Mills Limited |
41.00 |
41.50 |
41.00 |
41.50 |
-0.10 |
2,500 |
MIRKS |
Mirpurkhas Sugar Mills Limited |
135.00 |
135.00 |
135.00 |
135.00 |
0.00 |
100 |
NONS |
Noon Sugar Mills Limited |
47.50 |
47.50 |
46.50 |
46.50 |
-2.65 |
5,000 |
SKRS |
Sakrand Sugar Mills Limited |
10.12 |
10.78 |
10.12 |
10.69 |
0.10 |
132,500 |
SHSML |
Shahmurad Sugar Mills Limited |
167.65 |
167.65 |
167.65 |
167.65 |
-13.58 |
1,300 |
SML |
Shakarganj Limited |
39.00 |
39.90 |
37.00 |
37.00 |
-1.95 |
8,000 |
SYNTHETIC & RAYON |
(Number of traded companies in sector: 4) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
IBFL |
Ibrahim Fibre Limited |
240.00 |
250.00 |
240.00 |
246.33 |
-3.67 |
300 |
IMAGE |
Image Pakistan Limited |
11.72 |
11.87 |
11.25 |
11.35 |
-0.52 |
526,500 |
PSYL |
Pakistan Synthetics Limited |
37.00 |
37.00 |
37.00 |
37.00 |
-3.00 |
500 |
RUPL |
Rupali Polyester Limited |
18.90 |
18.90 |
18.75 |
18.75 |
-0.25 |
2,500 |
TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 13) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AIRLINK |
Air Link Communication Limited |
19.50 |
19.90 |
19.00 |
19.08 |
-0.41 |
5,141,500 |
AVN |
Avanceon Limited |
64.50 |
65.20 |
63.20 |
63.45 |
-0.99 |
1,110,875 |
HUMNL |
Hum Network Limited |
5.51 |
5.56 |
5.35 |
5.40 |
-0.14 |
790,000 |
MDTL |
Media Times Limited |
1.80 |
1.85 |
1.75 |
1.84 |
0.01 |
117,000 |
NETSOL |
NetSol Technologies Limited |
77.51 |
78.25 |
75.46 |
75.77 |
-1.88 |
255,824 |
OCTOPUS |
Octopus Digital Limited |
50.78 |
52.50 |
50.50 |
51.18 |
0.72 |
742,000 |
PTC |
Pakistan Telecommunication Company Limited |
6.19 |
6.19 |
6.05 |
6.12 |
0.01 |
259,000 |
SYS |
Systems Limited |
441.32 |
443.89 |
431.00 |
431.73 |
-10.53 |
219,468 |
TELE |
Telecard Limited |
7.64 |
7.68 |
7.15 |
7.21 |
-0.43 |
3,090,486 |
TPL |
TPL Corp Limited |
6.23 |
6.23 |
5.80 |
5.81 |
-0.29 |
633,500 |
TPLT |
TPL Trakker Limited |
8.47 |
8.93 |
8.47 |
8.83 |
0.10 |
19,500 |
TRG |
TRG Pakistan Limited |
107.51 |
108.38 |
103.60 |
104.26 |
-3.42 |
1,558,043 |
WTL |
WorldCall Telecom Limited |
1.21 |
1.22 |
1.19 |
1.20 |
-0.01 |
20,924,808 |
TEXTILE COMPOSITE |
(Number of traded companies in sector: 21) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AEL |
Arshad Energy Limited |
12.20 |
12.20 |
11.00 |
11.75 |
0.25 |
23,500 |
ANL |
Azgard Nine Limited |
6.67 |
6.90 |
6.60 |
6.69 |
-0.12 |
195,791 |
BHAT |
Bhanero Textile Mills Limited |
1,229.00 |
1,229.00 |
1,058.00 |
1,200.00 |
56.50 |
350 |
BTL |
Blessed Textile Mills Limited |
315.01 |
315.01 |
315.01 |
315.01 |
-14.98 |
100 |
CRTM |
Crescent Textile Mills Limited |
12.05 |
13.20 |
12.00 |
13.15 |
0.95 |
221,000 |
GATM |
Gul Ahmed Textile Mills Limited |
20.59 |
20.60 |
19.76 |
19.88 |
-0.26 |
296,659 |
HUSI |
Husein Industries Limited |
12.76 |
12.76 |
12.51 |
12.51 |
-0.29 |
2,000 |
ILP |
Interloop Limited |
50.31 |
50.79 |
49.61 |
49.76 |
-0.55 |
137,834 |
KHYT |
Khyber Textile Mills Limited |
714.10 |
775.00 |
714.10 |
770.00 |
-2.00 |
500 |
KOIL |
Kohinoor Industries Limited |
6.80 |
7.00 |
6.80 |
6.80 |
-0.20 |
10,500 |
KTML |
Kohinoor Textile Mills Limited |
54.00 |
54.00 |
53.02 |
53.02 |
-1.01 |
20,000 |
NCL |
Nishat Chunian Limited |
21.41 |
21.51 |
21.00 |
21.08 |
-0.33 |
127,234 |
NML |
Nishat Mills Limited |
56.20 |
56.70 |
55.50 |
55.57 |
-0.96 |
424,871 |
QUET |
Quetta Textile Mills Limited |
15.75 |
15.75 |
15.75 |
15.75 |
0.38 |
97,500 |
REDCO |
Redco Textiles Limited |
5.58 |
5.58 |
5.00 |
5.30 |
-0.14 |
3,000 |
REWM |
Reliance Weaving Mills Limited |
75.10 |
78.00 |
75.00 |
77.64 |
1.69 |
16,000 |
SFL |
Sapphire Fibers Limited |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
10.00 |
100 |
SAPT |
Sapphire Textile Mills Limited |
1,149.99 |
1,149.99 |
1,149.99 |
1,149.99 |
0.00 |
20 |
SURC |
Suraj Cotton Mills Limited |
85.15 |
85.15 |
85.15 |
85.15 |
0.00 |
100 |
TOWL |
Towellers Limited |
149.02 |
153.49 |
149.02 |
151.01 |
0.16 |
40,400 |
ZAHID |
Zahidjee Textile Mills Limited |
24.00 |
24.50 |
24.00 |
24.00 |
0.00 |
10,000 |
TEXTILE SPINNING |
(Number of traded companies in sector: 20) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ASTM |
Asim Textile Mills Limited |
5.50 |
5.50 |
5.50 |
5.50 |
-0.39 |
2,000 |
BILF |
Bilal Fibres Limited |
2.10 |
2.20 |
2.10 |
2.13 |
-0.09 |
1,500 |
CWSM |
Chakwal Spinning Mills Limited |
1.50 |
1.71 |
1.50 |
1.69 |
0.04 |
196,000 |
CTM |
Colony Textile Mills Limited |
2.27 |
2.28 |
2.25 |
2.26 |
-0.01 |
10,500 |
CCM |
Crescent Cotton Mills Limited |
33.60 |
33.60 |
29.00 |
29.00 |
-2.29 |
33,500 |
DSIL |
D.S. Industires Limited |
2.10 |
2.19 |
2.01 |
2.05 |
-0.13 |
91,000 |
DATM |
Data Textile Limited |
3.33 |
3.60 |
3.17 |
3.41 |
0.10 |
1,035,500 |
DFSM |
Dewan Farooque Spinning Mills Limited |
2.70 |
2.88 |
2.60 |
2.85 |
0.15 |
293,000 |
ELCM |
Elahi Cotton Mills Limited |
79.55 |
79.55 |
79.55 |
79.55 |
-6.45 |
500 |
HIRAT |
Hira Textile Mills Limited |
1.60 |
1.60 |
1.55 |
1.60 |
0.00 |
3,000 |
IDYM |
Indus Dyeing Manufacturing Company Limited |
119.99 |
120.49 |
116.00 |
119.13 |
-0.38 |
2,200 |
JDMT |
Janana-de-Malucho Textile Mills Limited |
34.15 |
38.70 |
34.15 |
38.70 |
2.70 |
1,500 |
KOSM |
Kohinoor Spinning Mills Limited |
2.31 |
2.42 |
2.30 |
2.34 |
0.02 |
153,500 |
NAGC |
Nagina Cotton Mills Limited |
53.65 |
53.65 |
53.65 |
53.65 |
-3.72 |
500 |
NCML |
Nazir Cotton Mills Limited |
3.00 |
3.00 |
3.00 |
3.00 |
-0.01 |
2,500 |
SAIF |
Saif Textile Mills Limited |
7.87 |
7.87 |
7.45 |
7.45 |
-1.00 |
184,500 |
SSML |
Saritow Spinning Mills Limited |
3.86 |
3.88 |
3.85 |
3.88 |
0.06 |
16,500 |
SERT |
Service Industries Textile Limited |
7.20 |
7.20 |
7.20 |
7.20 |
0.45 |
500 |
SHCM |
Shadman Cotton Mills Limited |
13.41 |
13.41 |
13.41 |
13.41 |
-1.08 |
1,000 |
TATM |
Tata Textile Mills Limited |
61.00 |
61.00 |
61.00 |
61.00 |
1.00 |
3,000 |
TEXTILE WEAVING |
(Number of traded companies in sector: 2) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
STJT |
Shahtaj Textile Mills Limited |
98.60 |
98.60 |
89.00 |
93.59 |
-1.54 |
1,500 |
YOUW |
Yousuf Weaving Mills Limited |
3.25 |
3.25 |
3.20 |
3.21 |
-0.02 |
134,000 |
TOBACCO |
(Number of traded companies in sector: 3) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
KHTC |
Khyber Tobacco Company Limited |
494.00 |
500.00 |
488.00 |
492.86 |
5.84 |
18,500 |
PAKT |
Pakistan Tobacco Company Limited |
670.00 |
695.00 |
670.00 |
691.00 |
30.30 |
700 |
PMPK |
Philip Morris (Pakistan) Limited |
280.00 |
280.00 |
273.70 |
273.70 |
0.00 |
400 |
TRANSPORT |
(Number of traded companies in sector: 5) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
CLVL |
Cordoba Logistics & Ventures Limited |
5.55 |
5.59 |
5.38 |
5.41 |
-0.55 |
57,000 |
PIAA |
Pakistan International Airlines Corporation |
3.38 |
3.49 |
3.36 |
3.38 |
-0.08 |
375,000 |
PIBTL |
Pakistan International Bulk Terminal Limited |
3.89 |
3.95 |
3.83 |
3.87 |
0.00 |
528,500 |
PICT |
Pakistan International Container Terminal Limited |
152.50 |
153.20 |
151.53 |
151.62 |
-1.78 |
17,900 |
PNSC |
Pakistan National Shipping Corporation Limited |
128.60 |
129.00 |
125.00 |
125.51 |
-2.59 |
40,500 |
VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 1) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
SSOM |
S.S. Oil Mills Limited |
99.99 |
99.99 |
99.98 |
99.98 |
4.48 |
1,000 |
WOOLLEN |
(Number of traded companies in sector: 1) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
BNWM |
Bannu Woollen Mills Limited |
22.10 |
23.49 |
21.55 |
22.85 |
0.15 |
27,500 |
FUTURE CONTRACTS |
(Number of traded companies in sector: 81) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
NML-JUN |
|
58.00 |
58.75 |
58.00 |
58.00 |
-0.75 |
1,000 |
ASTL-MAY |
|
18.25 |
18.25 |
17.72 |
17.90 |
-0.78 |
77,500 |
SNGP-JUN |
|
43.46 |
43.46 |
43.46 |
43.46 |
3.03 |
1,000 |
TREET-MAY |
|
17.85 |
18.10 |
17.50 |
17.54 |
-0.50 |
161,500 |
PRL-MAY |
|
14.30 |
14.76 |
14.18 |
14.32 |
0.17 |
5,746,500 |
WAVES-MAY |
|
7.99 |
7.99 |
7.25 |
7.37 |
-0.50 |
418,000 |
FCCL-MAY |
|
12.30 |
12.30 |
12.00 |
12.09 |
-0.33 |
62,500 |
GHNI-MAY |
|
89.05 |
89.15 |
87.50 |
87.83 |
-1.45 |
50,500 |
NRL-MAY |
|
159.00 |
163.35 |
157.71 |
158.24 |
-0.59 |
307,500 |
CNERGY-MAY |
|
3.54 |
3.59 |
3.50 |
3.50 |
-0.03 |
1,095,000 |
LUCK-MAY |
|
460.00 |
461.00 |
450.23 |
452.20 |
-7.79 |
204,500 |
APL-MAYB |
|
308.00 |
308.00 |
306.90 |
307.45 |
0.45 |
1,500 |
DGKC-MAY |
|
49.90 |
50.50 |
48.02 |
48.13 |
-1.72 |
1,611,000 |
OGDC-MAYB |
|
85.70 |
85.70 |
82.55 |
82.93 |
-2.72 |
3,213,500 |
POL-MAYB |
|
408.00 |
408.00 |
408.00 |
408.00 |
2.99 |
500 |
EPQL-MAY |
|
24.40 |
24.40 |
24.40 |
24.40 |
-0.26 |
10,000 |
MCB-MAYB |
|
116.50 |
116.50 |
116.50 |
116.50 |
-0.50 |
500 |
PIBTL-MAY |
|
3.88 |
3.97 |
3.87 |
3.94 |
-0.01 |
157,000 |
FFL-MAY |
|
6.46 |
6.48 |
6.31 |
6.32 |
-0.17 |
522,500 |
HBL-MAYB |
|
77.00 |
77.75 |
76.20 |
77.29 |
-0.23 |
67,000 |
PACE-MAY |
|
2.00 |
2.00 |
2.00 |
2.00 |
-0.13 |
500 |
SHEL-MAY |
|
75.00 |
77.30 |
75.00 |
75.61 |
0.39 |
43,000 |
TELE-MAY |
|
7.74 |
7.89 |
7.00 |
7.28 |
-0.46 |
882,000 |
ATRL-MAY |
|
172.01 |
174.60 |
171.70 |
172.15 |
0.38 |
1,157,500 |
SILK-MAY |
|
1.11 |
1.12 |
1.09 |
1.09 |
-0.06 |
76,500 |
OGDC-JUL |
|
86.00 |
86.00 |
84.50 |
84.50 |
4.23 |
3,000 |
BAHL-MAY |
|
47.65 |
48.65 |
47.65 |
48.43 |
0.68 |
26,000 |
HUBC-MAYC |
|
72.50 |
72.50 |
71.00 |
71.46 |
-0.37 |
356,000 |
MCB-JUNB |
|
118.00 |
118.00 |
118.00 |
118.00 |
-6.00 |
500 |
ASL-MAY |
|
6.45 |
6.45 |
5.95 |
6.07 |
-0.35 |
197,500 |
NPL-MAY |
|
17.92 |
17.92 |
17.50 |
17.75 |
-0.24 |
5,500 |
PIOC-MAY |
|
79.98 |
80.69 |
79.32 |
79.61 |
-0.55 |
1,683,000 |
NCL-MAY |
|
21.20 |
21.30 |
21.20 |
21.30 |
-0.71 |
1,500 |
PSO-MAY |
|
115.25 |
115.75 |
112.80 |
113.86 |
-1.37 |
36,500 |
ANL-MAY |
|
6.50 |
7.45 |
6.50 |
7.45 |
0.55 |
203,500 |
MLCF-MAY |
|
28.94 |
28.95 |
28.06 |
28.15 |
-0.59 |
2,480,500 |
SEARL-MAY |
|
53.48 |
53.48 |
51.63 |
51.98 |
-1.01 |
223,500 |
EPCL-MAYC |
|
46.00 |
46.00 |
45.85 |
45.85 |
-0.15 |
23,000 |
KEL-MAY |
|
2.00 |
2.02 |
1.97 |
2.00 |
0.00 |
260,000 |
NETSOL-MAY |
|
78.60 |
78.80 |
76.05 |
76.51 |
-2.00 |
321,000 |
PIAA-MAY |
|
3.45 |
3.70 |
3.10 |
3.50 |
-0.11 |
28,000 |
TPLP-MAY |
|
14.20 |
14.25 |
13.18 |
13.28 |
-0.95 |
6,664,000 |
FFC-MAYB |
|
101.00 |
101.00 |
101.00 |
101.00 |
-14.20 |
200,500 |
ISL-MAY |
|
44.17 |
44.50 |
43.00 |
43.56 |
-1.05 |
133,000 |
MUGHAL-MAY |
|
52.11 |
52.75 |
50.70 |
50.77 |
-1.86 |
37,000 |
PABC-MAY |
|
50.00 |
50.00 |
50.00 |
50.00 |
0.00 |
100,000 |
AIRLINK-MAY |
|
19.71 |
19.71 |
19.25 |
19.33 |
-0.38 |
9,500 |
FABL-MAY |
|
24.00 |
24.20 |
23.85 |
23.96 |
-0.36 |
50,500 |
GGL-MAY |
|
11.04 |
11.15 |
10.60 |
10.65 |
-0.55 |
853,500 |
MEBL-MAYB |
|
99.00 |
99.00 |
98.40 |
98.90 |
0.40 |
6,500 |
FLYNG-MAY |
|
6.01 |
6.10 |
5.95 |
5.95 |
-0.20 |
104,500 |
LOTCHEM-MAYC |
|
24.95 |
25.21 |
24.86 |
24.89 |
-0.15 |
77,000 |
WTL-MAY |
|
1.21 |
1.24 |
1.20 |
1.22 |
0.00 |
2,779,000 |
BAFL-MAY |
|
31.50 |
31.73 |
31.06 |
31.16 |
-0.25 |
53,500 |
CPHL-MAY |
|
25.80 |
25.80 |
25.00 |
25.18 |
-0.72 |
34,500 |
UBL-MAYB |
|
120.10 |
120.23 |
119.00 |
119.50 |
-1.53 |
25,000 |
ASC-MAY |
|
9.13 |
9.13 |
8.94 |
8.94 |
-0.26 |
2,500 |
PPL-MAYB |
|
65.80 |
65.82 |
63.60 |
64.01 |
-1.50 |
589,000 |
SYS-MAYB |
|
443.00 |
443.50 |
431.00 |
432.10 |
-10.74 |
127,000 |
CHCC-MAYB |
|
120.11 |
121.00 |
118.05 |
118.48 |
-3.17 |
49,000 |
TRG-MAY |
|
109.01 |
109.20 |
104.80 |
105.33 |
-3.57 |
2,304,500 |
PSMC-MAY |
|
104.00 |
105.55 |
102.20 |
104.60 |
0.31 |
132,500 |
BIPL-MAYB |
|
15.80 |
15.80 |
15.51 |
15.54 |
-0.22 |
334,000 |
AGL-MAY |
|
5.05 |
5.19 |
4.99 |
5.06 |
0.17 |
41,000 |
ENGRO-MAYB |
|
269.01 |
270.20 |
267.10 |
267.83 |
-2.38 |
17,500 |
KAPCO-MAY |
|
23.97 |
23.97 |
23.92 |
23.92 |
-0.13 |
1,500 |
SMBL-MAY |
|
2.05 |
2.05 |
2.05 |
2.05 |
-0.04 |
1,000 |
FFBL-MAY |
|
12.45 |
12.45 |
12.35 |
12.38 |
-0.09 |
5,000 |
INIL-MAY |
|
78.00 |
78.74 |
78.00 |
78.74 |
-0.77 |
5,500 |
UNITY-MAY |
|
13.30 |
13.31 |
12.90 |
13.05 |
-0.34 |
923,500 |
NML-MAY |
|
56.75 |
57.00 |
56.34 |
56.49 |
-0.76 |
77,500 |
SNGP-MAY |
|
44.05 |
44.20 |
42.50 |
42.66 |
-1.20 |
1,727,000 |
EFERT-MAYB |
|
88.10 |
88.20 |
88.00 |
88.20 |
1.10 |
25,000 |
PAEL-MAY |
|
10.80 |
10.80 |
10.35 |
10.41 |
-0.40 |
384,500 |
TGL-MAY |
|
74.90 |
77.04 |
73.50 |
74.43 |
-0.31 |
125,500 |
AVN-MAYB |
|
56.73 |
57.24 |
55.70 |
55.85 |
-0.88 |
191,500 |
SSGC-MAY |
|
11.05 |
11.10 |
10.54 |
10.61 |
-0.36 |
763,500 |
NCPL-MAY |
|
15.40 |
15.67 |
15.28 |
15.40 |
0.11 |
95,000 |
BOP-MAY |
|
3.94 |
3.94 |
3.88 |
3.88 |
-0.07 |
24,000 |
TPL-MAY |
|
6.25 |
6.25 |
5.97 |
6.00 |
-0.52 |
27,500 |
HUMNL-MAY |
|
5.64 |
5.69 |
5.40 |
5.46 |
-0.16 |
154,000 |
Unknown Sector |
(Number of traded companies in sector: 3) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
BOPTFC2 |
|
100.00 |
100.00 |
100.00 |
100.00 |
2.00 |
1,000 |
MZNPETF |
|
8.08 |
8.12 |
8.01 |
8.01 |
-0.09 |
34,000 |
UBLPETF |
|
11.46 |
11.46 |
11.46 |
11.46 |
0.15 |
500 |