Market Indexes |
|
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
KSE-100 |
KSE-100 Index |
41,023.35 |
41,095.85 |
40,402.72 |
40,450.53 |
-396.00 |
112,883,091 |
KSE-30 |
KSE-30 Index |
15,284.32 |
15,330.82 |
15,073.40 |
15,109.93 |
-101.67 |
69,979,065 |
KSE-ALL |
KSE All Share Index |
27,254.78 |
27,283.45 |
26,891.73 |
26,921.40 |
-265.00 |
188,851,163 |
KSE-MI30 |
KSE Meezan Index |
69,942.79 |
70,029.66 |
68,581.18 |
68,732.25 |
-1,041.31 |
65,343,637 |
KSE-MIALL |
KSE Islamic All Share Index |
19,746.31 |
19,767.25 |
19,468.03 |
19,501.73 |
-214.81 |
120,496,953 |
AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 11) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGTL |
Al-Ghazi Tractors Limited |
274.00 |
274.00 |
268.01 |
269.00 |
-2.74 |
1,200 |
ATLH |
Atlas Honda Limited |
288.99 |
288.99 |
265.00 |
268.70 |
-5.43 |
3,500 |
DFML |
Dewan Farooque Motors Limited |
14.29 |
14.33 |
13.25 |
13.50 |
-0.79 |
2,097,000 |
GHNL |
Ghandara Nissan Limited |
38.57 |
38.75 |
36.41 |
36.47 |
-1.90 |
70,466 |
GHNI |
Ghandhara Industries Limited |
96.50 |
96.50 |
91.06 |
91.68 |
-4.78 |
112,912 |
HINO |
HinoPak Motors Limited |
228.99 |
228.99 |
198.00 |
207.50 |
-5.70 |
4,400 |
HCAR |
Honda Atlas Cars (Pakistan) Limited |
134.90 |
136.00 |
132.02 |
132.95 |
-3.05 |
27,043 |
INDU |
Indus Motor Company Limited |
855.01 |
855.01 |
800.00 |
802.45 |
-47.17 |
9,903 |
MTL |
Millat Tractors Limited |
525.00 |
528.50 |
517.00 |
518.38 |
-6.33 |
39,573 |
PSMC |
Pak Suzuki Motor Company Limited |
137.86 |
140.65 |
136.05 |
138.72 |
-1.63 |
89,998 |
SAZEW |
Sazgar Engineering Works Limited |
48.05 |
48.80 |
46.10 |
48.00 |
-0.65 |
45,500 |
AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 7) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGIL |
Agriautos Industries Limited |
68.00 |
68.00 |
67.00 |
67.04 |
-2.96 |
13,000 |
ATBA |
Atlas Battery Limited |
159.48 |
159.70 |
157.20 |
158.39 |
-1.09 |
5,600 |
EXIDE |
Exide Pakistan Limited |
208.00 |
214.00 |
207.01 |
214.00 |
7.00 |
2,300 |
GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
25.01 |
25.10 |
24.51 |
25.08 |
-0.34 |
10,000 |
LOADS |
Loads Limited |
7.10 |
7.13 |
6.81 |
6.82 |
-0.20 |
297,000 |
PTL |
Panther Tyres Ltd. |
18.25 |
18.25 |
17.75 |
17.82 |
-0.46 |
181,000 |
THALL |
Thal Limited |
168.47 |
173.11 |
167.99 |
168.00 |
-5.11 |
2,100 |
CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 7) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
EMCO |
Emco Industries Limited |
23.87 |
23.87 |
23.87 |
23.87 |
0.78 |
500 |
JOPP |
Johnson and Phillips (Pakistan) Limited |
42.90 |
42.90 |
39.69 |
39.69 |
-3.21 |
2,000 |
PAEL |
Pak Elektron Limited |
11.49 |
11.49 |
10.90 |
10.96 |
-0.42 |
1,328,000 |
PCAL |
Pakistan Cables Limited |
91.00 |
95.90 |
89.99 |
92.38 |
-2.34 |
3,300 |
SIEM |
Siemens Pakistan Engineering Co. Limited |
613.19 |
712.61 |
613.19 |
613.19 |
-49.71 |
4,100 |
WHALE |
Waves Home Appliances Limited |
6.28 |
6.28 |
6.00 |
6.10 |
-0.08 |
58,500 |
WAVES |
Waves Singer Pakistan Limited |
7.85 |
7.85 |
7.55 |
7.59 |
-0.26 |
596,000 |
CEMENT |
(Number of traded companies in sector: 15) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ACPL |
Attock Cement (Pakistan) Limited |
59.00 |
59.40 |
55.05 |
55.56 |
-3.05 |
83,000 |
BWCL |
Bestway Cement Limited |
128.69 |
128.69 |
126.88 |
126.94 |
-1.91 |
1,200 |
CHCC |
Cherat Cement Company Limited |
103.96 |
105.50 |
98.35 |
99.28 |
-2.98 |
681,597 |
DGKC |
D.G. Khan Cement Company Limited |
44.08 |
44.30 |
42.00 |
42.15 |
-1.83 |
2,571,629 |
DNCC |
Dandot Cement Company Limited |
7.25 |
7.25 |
7.25 |
7.25 |
0.39 |
2,000 |
DCL |
Dewan Cement Limited |
5.10 |
5.10 |
4.71 |
4.74 |
-0.36 |
780,000 |
FCCL |
Fauji Cement Company Limited |
11.94 |
11.94 |
11.40 |
11.45 |
-0.50 |
1,779,000 |
FECTC |
Fecto Cement Limited |
17.80 |
17.80 |
17.80 |
17.80 |
-0.80 |
500 |
FLYNG |
Flying Cement Company Limited |
6.06 |
6.08 |
5.80 |
5.82 |
-0.32 |
1,226,500 |
KOHC |
Kohat Cement Limited |
142.99 |
142.99 |
136.05 |
138.14 |
-3.97 |
65,989 |
LUCK |
Lucky Cement Limited |
405.00 |
406.50 |
396.00 |
397.93 |
-6.90 |
164,850 |
MLCF |
Maple Leaf Cement Factory Limited |
22.65 |
23.19 |
21.51 |
21.65 |
-0.87 |
5,509,833 |
PIOC |
Pioneer Cement Limited |
54.00 |
54.80 |
51.10 |
51.67 |
-2.14 |
1,801,037 |
POWER |
Power Cement Limited |
4.78 |
4.78 |
4.59 |
4.68 |
-0.08 |
827,000 |
THCCL |
Thatta Cement Company Limited |
12.24 |
12.24 |
11.51 |
11.87 |
-0.12 |
11,500 |
CHEMICAL |
(Number of traded companies in sector: 17) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGL |
Agritech Limited |
4.54 |
4.54 |
4.30 |
4.31 |
-0.16 |
220,000 |
ARPL |
Archroma Pakistan Limited |
429.19 |
429.19 |
429.19 |
429.19 |
0.00 |
500 |
BIFO |
Biafo Industries Limited |
61.70 |
61.73 |
60.26 |
60.37 |
-0.82 |
9,000 |
BUXL |
Buxly Paints Limited |
75.70 |
75.75 |
75.00 |
75.36 |
-0.74 |
3,000 |
COLG |
Colgate Palmolive (Pakistan) Limited |
1,860.00 |
1,890.00 |
1,860.00 |
1,890.00 |
0.00 |
180 |
DOL |
Descon Oxychem Limited |
23.50 |
23.65 |
23.00 |
23.13 |
-0.60 |
78,500 |
EPCL |
Engro Polymer and Chemicals Limited |
44.39 |
46.65 |
44.25 |
46.13 |
1.65 |
6,713,796 |
GCIL |
Ghani Chemical Industries Limited |
10.80 |
10.80 |
10.36 |
10.40 |
-0.37 |
603,500 |
GCILB |
Ghani Chemical Industries Limited (B) |
5.63 |
5.98 |
5.61 |
5.98 |
0.05 |
8,500 |
GGL |
Ghani Global Holdings Limited |
10.40 |
10.49 |
9.97 |
10.04 |
-0.37 |
1,541,416 |
LOTCHEM |
Lotte Chemical Pakistan Limited |
26.80 |
27.25 |
25.26 |
25.37 |
-1.36 |
5,393,473 |
LCI |
Lucky Core Industries Limited |
541.20 |
549.89 |
535.01 |
546.46 |
-5.57 |
1,400 |
NRSL |
Nimir Resins Limited |
14.44 |
14.44 |
13.80 |
14.00 |
-0.37 |
12,500 |
PAKOXY |
Pakistan Oxygen Limited |
142.00 |
143.00 |
140.51 |
141.81 |
-0.19 |
4,600 |
SARC |
Sardar Chemical Industries Limited |
42.00 |
42.00 |
42.00 |
42.00 |
0.03 |
500 |
SPL |
Sitara Peroxide Limited |
14.77 |
15.10 |
14.50 |
14.55 |
-0.38 |
43,500 |
WAHN |
Wah Noble Chemicals Limited |
151.99 |
151.99 |
151.99 |
151.99 |
1.00 |
500 |
CLOSE – END MUTUAL FUND |
(Number of traded companies in sector: 1) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
TSMF |
Tri-Star Mutual Fund Limited |
4.85 |
4.85 |
4.85 |
4.85 |
0.83 |
500 |
COMMERCIAL BANKS |
(Number of traded companies in sector: 20) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ABL |
Allied Bank Limited |
65.89 |
65.90 |
65.00 |
65.00 |
0.49 |
3,500 |
AKBL |
Askari Bank Limited |
20.40 |
20.40 |
20.00 |
20.12 |
-0.31 |
30,000 |
BAFL |
Bank Al-Falah Limited |
30.20 |
30.45 |
29.95 |
30.25 |
0.18 |
1,464,663 |
BAHL |
Bank Al-Habib Limited |
53.29 |
53.47 |
52.60 |
52.97 |
-0.06 |
93,081 |
BOK |
Bank Of Khyber Limited |
13.01 |
13.01 |
13.00 |
13.00 |
-0.30 |
2,500 |
BOP |
Bank Of Punjab Limited |
4.79 |
4.85 |
4.62 |
4.63 |
-0.12 |
3,922,000 |
BIPL |
Bankislami Pakistan Limited |
13.23 |
13.35 |
12.90 |
12.99 |
-0.38 |
431,000 |
FABL |
Faysal Bank Limited |
24.60 |
24.90 |
23.55 |
23.94 |
-0.31 |
492,748 |
HBL |
Habib Bank Limited |
77.50 |
78.45 |
75.15 |
76.36 |
3.26 |
8,556,359 |
HMB |
Habib Metropolitan Bank Limited |
31.25 |
31.49 |
31.00 |
31.49 |
-0.76 |
20,500 |
JSBL |
JS Bank Limited |
4.70 |
4.70 |
4.40 |
4.44 |
-0.26 |
126,500 |
MCB |
MCB Bank Limited |
115.50 |
115.50 |
111.00 |
112.20 |
-2.43 |
102,269 |
MEBL |
Meezan Bank Limited |
95.61 |
98.25 |
92.30 |
93.00 |
-2.61 |
1,255,846 |
NBP |
National Bank Of Pakistan |
26.20 |
26.20 |
24.56 |
24.81 |
-0.84 |
113,500 |
SBL |
Samba Bank Limited |
7.40 |
7.51 |
7.40 |
7.40 |
-1.00 |
71,000 |
SILK |
Silkbank Limited |
0.92 |
0.92 |
0.86 |
0.88 |
-0.02 |
785,500 |
SNBL |
Soneri Bank Limited |
9.51 |
9.51 |
9.51 |
9.51 |
-0.43 |
500 |
SCBPL |
Standard Chartered Bank Limited |
19.95 |
20.00 |
19.81 |
19.81 |
-0.04 |
16,000 |
SMBL |
Summit Bank Limited |
2.19 |
2.29 |
2.15 |
2.18 |
0.07 |
1,390,000 |
UBL |
United Bank Limited |
102.85 |
103.75 |
100.06 |
100.73 |
-1.03 |
598,035 |
ENGINEERING |
(Number of traded companies in sector: 13) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGHA |
Agha Steel Indunstries Limited |
12.59 |
12.59 |
11.77 |
12.00 |
-0.57 |
792,500 |
ASL |
Aisha Steel Mills Limited |
7.29 |
7.30 |
6.81 |
6.90 |
-0.27 |
671,974 |
ASTL |
Amreli Steels Ltd. |
19.50 |
19.51 |
18.75 |
18.80 |
-0.76 |
361,193 |
BECO |
Beco Steel Limited |
9.30 |
9.42 |
8.89 |
8.99 |
-0.43 |
22,500 |
BCL |
Bolan Casting Limited |
36.75 |
40.26 |
36.00 |
37.13 |
-0.33 |
139,000 |
CSAP |
Crescent Steel & Allied Products Limited |
29.50 |
30.20 |
29.00 |
29.01 |
-1.19 |
23,000 |
DADX |
Dadex Eternit Limited |
37.98 |
37.98 |
37.98 |
37.98 |
0.02 |
500 |
DSL |
Dost Steels Limited |
4.30 |
4.30 |
4.14 |
4.14 |
-0.16 |
42,500 |
INIL |
International Industries Limited |
67.52 |
67.91 |
63.50 |
63.74 |
-4.17 |
471,292 |
ISL |
International Steels Limited |
44.19 |
44.19 |
39.96 |
40.03 |
-3.16 |
666,281 |
ITTEFAQ |
Ittefaq Iron Industries Limited |
5.60 |
5.70 |
5.21 |
5.39 |
-0.21 |
17,500 |
KSBP |
K.S.B. Pumps Co. Limited |
90.50 |
90.50 |
88.00 |
88.42 |
-3.31 |
5,300 |
MUGHAL |
Mughal Iron and Steel Industries Limited |
51.80 |
51.80 |
46.90 |
47.05 |
-2.71 |
138,749 |
FERTILIZER |
(Number of traded companies in sector: 6) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AHCL |
Arif Habib Corporation Limited |
34.88 |
34.88 |
32.11 |
32.50 |
-1.46 |
2,000 |
ENGRO |
Engro Corporation Limited |
296.70 |
296.73 |
288.66 |
289.63 |
-7.10 |
1,226,246 |
EFERT |
Engro Fertilizers Limited |
79.70 |
80.00 |
78.10 |
78.80 |
-0.81 |
962,927 |
FATIMA |
Fatima Fertilizer Company Limited |
30.55 |
30.55 |
29.95 |
30.31 |
0.02 |
79,038 |
FFBL |
Fauji Fertilizer Bin Qasim Limited |
13.98 |
14.24 |
13.60 |
13.71 |
-0.27 |
656,000 |
FFC |
Fauji Fertilizer Company Limited |
106.00 |
106.93 |
104.11 |
105.52 |
0.08 |
920,823 |
FOOD & PERSONAL CARE PRODUCTS |
(Number of traded companies in sector: 17) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ASC |
Al-Shaheer Corporation Limited |
10.00 |
10.00 |
9.70 |
9.71 |
-0.22 |
125,691 |
PREMA |
At-Tahur Limited |
16.00 |
16.01 |
15.30 |
15.42 |
-0.54 |
102,500 |
CLOV |
Clover Pakistan Limited |
15.40 |
15.45 |
14.70 |
14.70 |
-0.83 |
9,500 |
FFL |
Fauji Foods Limited |
4.98 |
5.46 |
4.97 |
5.19 |
0.21 |
12,526,831 |
FCEPL |
Frieslandcampins Engro Foods Limited |
63.01 |
63.85 |
62.00 |
62.73 |
-0.70 |
399,603 |
GLPL |
Gillette Pakistan Limited |
137.00 |
137.00 |
137.00 |
137.00 |
9.30 |
300 |
MFL |
Matco Foods Limited |
34.50 |
35.00 |
34.50 |
34.75 |
-0.12 |
1,500 |
MFFL |
Mitchells Fruit Farms Limited |
91.00 |
91.45 |
88.10 |
90.24 |
-2.67 |
30,500 |
NATF |
National Foods Limited |
100.04 |
100.04 |
98.50 |
98.94 |
-0.52 |
6,800 |
NESTLE |
Nestle Pakistan Limited |
5,250.00 |
5,280.00 |
5,200.00 |
5,280.00 |
-44.99 |
60 |
QUICE |
Quice Food Limited |
3.75 |
3.75 |
3.75 |
3.75 |
0.00 |
8,000 |
RMPL |
Rafhan Maize Products Limited |
8,385.00 |
9,012.50 |
8,385.00 |
8,385.00 |
0.00 |
100 |
SHEZ |
Shezan International Limited |
122.00 |
126.00 |
122.00 |
125.50 |
2.38 |
300 |
TOMCL |
The Organic Meat Company Limited |
20.89 |
20.95 |
20.37 |
20.42 |
-0.47 |
86,000 |
TREET |
Treet Corporation Limited |
16.80 |
16.80 |
16.30 |
16.44 |
-0.47 |
456,000 |
UNITY |
Unity Foods Limited |
14.39 |
14.45 |
13.90 |
14.01 |
-0.41 |
1,643,924 |
ZIL |
ZIL Limited |
194.00 |
199.00 |
194.00 |
196.60 |
8.79 |
13,500 |
GLASS & CERAMICS |
(Number of traded companies in sector: 6) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
BGL |
Baluchistan Glass Limited |
10.79 |
10.79 |
10.42 |
10.49 |
-0.12 |
131,000 |
GHGL |
Ghani Glass Limited |
34.00 |
34.50 |
33.92 |
34.00 |
-0.50 |
15,500 |
GGGL |
Ghani Global Glass Limited |
6.74 |
6.83 |
6.51 |
6.55 |
-0.20 |
538,500 |
GVGL |
Ghani Value Glass Limited |
52.00 |
52.00 |
51.50 |
51.50 |
-1.24 |
14,000 |
STCL |
Shabbir Tiles and Ceramics Limited |
8.34 |
8.34 |
7.80 |
7.84 |
-0.30 |
639,500 |
TGL |
Tariq Glass Industries Limited |
62.00 |
62.00 |
58.50 |
58.93 |
-3.05 |
233,822 |
INSURANCE |
(Number of traded companies in sector: 17) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AICL |
Adamjee Insurance Company Limited |
28.60 |
28.78 |
28.50 |
28.68 |
0.06 |
20,000 |
ALIFE |
Adamjee Life Assurance Company Limited |
20.25 |
20.25 |
20.00 |
20.00 |
1.10 |
15,000 |
AGIC |
Askari General Inusrance Company Limited |
16.45 |
16.45 |
15.33 |
16.00 |
0.00 |
3,500 |
ATIL |
Atlas Insurance Limited |
54.75 |
54.75 |
54.75 |
54.75 |
-0.24 |
500 |
CENI |
Century Insurance Company Limited |
16.10 |
16.10 |
15.85 |
15.91 |
-1.09 |
28,000 |
CSIL |
Crescent Star Insurance Company Limited |
1.43 |
1.45 |
1.37 |
1.39 |
-0.08 |
58,500 |
CYAN |
Cyan Limited |
21.00 |
21.00 |
20.90 |
20.90 |
-0.73 |
6,500 |
IGIHL |
IGI Holdings Limited |
90.00 |
91.00 |
87.10 |
89.56 |
-0.13 |
4,800 |
IGIL |
IGI Life Insurance Company Limited |
10.50 |
10.50 |
10.10 |
10.10 |
-0.10 |
1,500 |
JGICL |
Jubilee General Insurance Company Limited |
28.43 |
28.43 |
27.00 |
27.00 |
-0.01 |
1,000 |
JLICL |
Jubilee Life Insurance Company Limited |
127.00 |
127.00 |
127.00 |
127.00 |
0.00 |
100 |
PKGI |
Pakistan General Insurance Company Limited |
5.28 |
5.28 |
4.50 |
4.55 |
-0.45 |
3,000 |
PAKRI |
Pakistan Reinsurance Company Limited |
6.95 |
6.95 |
6.70 |
6.70 |
-0.18 |
69,500 |
PIL |
PICIC Insurance Limited |
0.62 |
0.71 |
0.57 |
0.59 |
-0.11 |
788,500 |
PINL |
Premier Insurance Limited |
6.65 |
6.65 |
6.65 |
6.65 |
-0.85 |
1,000 |
TPLI |
TPL Insurance Limited |
18.50 |
19.47 |
18.50 |
19.41 |
0.12 |
20,000 |
UNIC |
United Insurance Company of Pakistan Limited |
8.00 |
8.30 |
8.00 |
8.25 |
0.25 |
6,000 |
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 |
4.70 |
4.70 |
4.70 |
4.70 |
-0.06 |
1,000 |
AHL |
Arif Habib Limited |
40.00 |
40.95 |
38.75 |
40.30 |
0.34 |
57,000 |
DEL |
Dawood Equities Limited |
5.85 |
5.85 |
5.04 |
5.20 |
-0.36 |
19,000 |
DAWH |
Dawood Hercules Corporation Limited |
100.99 |
100.99 |
97.51 |
97.51 |
-2.09 |
9,000 |
EFGH |
EFG Hermes Pakistan Limited |
14.00 |
14.50 |
14.00 |
14.25 |
0.25 |
3,000 |
ESBL |
Escorts Investment Bank Limited |
4.05 |
4.13 |
4.01 |
4.08 |
-0.09 |
3,500 |
FCSC |
First Capital Securites Corporation Limited |
1.29 |
1.30 |
1.24 |
1.27 |
-0.03 |
113,000 |
FDIBL |
First Dawood Investment Bank Limited |
1.71 |
1.71 |
1.62 |
1.66 |
-0.03 |
169,000 |
FNEL |
First National Equities Limited |
3.91 |
3.95 |
3.76 |
3.83 |
-0.16 |
231,000 |
ICIBL |
Invest Capital Investment Bank Limited |
1.18 |
1.18 |
1.05 |
1.15 |
-0.02 |
67,500 |
JSCLPSA |
Jahangir Sidd(PREF) |
7.39 |
7.39 |
7.39 |
7.39 |
0.99 |
500 |
JSCL |
Jahangir Siddiqui Company Limited |
10.85 |
11.01 |
10.41 |
10.51 |
-0.24 |
513,000 |
JSGCL |
JS Global Capital Limited |
231.00 |
231.00 |
226.00 |
231.00 |
0.00 |
62,500 |
MCBAH |
MCB-ARIF Habib Savings & Investments Ltd |
22.90 |
23.50 |
22.90 |
23.44 |
0.14 |
22,500 |
NEXT |
Next Capital Limited |
4.80 |
4.80 |
4.80 |
4.80 |
0.10 |
500 |
OLPL |
Orix Leasing Pakistan Limited |
19.80 |
19.80 |
19.75 |
19.75 |
-0.25 |
70,000 |
PSX |
Pakistan Stock Exchange Limited |
7.75 |
7.85 |
7.62 |
7.63 |
-0.22 |
8,500 |
PASL |
Pervez Ahmed Consultancy Services Limited |
0.76 |
0.76 |
0.70 |
0.72 |
-0.04 |
36,500 |
LEASING COMPANIES |
(Number of traded companies in sector: 1) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
PGLC |
Pak Gulf Leasing Company Limited |
8.43 |
8.43 |
6.45 |
6.45 |
-0.98 |
1,500 |
LEATHER & TANNERIES |
(Number of traded companies in sector: 3) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
BATA |
Bata Pakistan Limited |
1,711.76 |
1,711.76 |
1,711.76 |
1,711.76 |
0.00 |
20 |
SGF |
Service GlobalFootwear Limited |
27.63 |
27.80 |
27.40 |
27.41 |
-0.58 |
15,000 |
SRVI |
Service Industries Limited |
272.00 |
272.00 |
270.00 |
270.00 |
-4.60 |
1,400 |
MISCELLANEOUS |
(Number of traded companies in sector: 10) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ECOP |
Ecopack Limited |
15.90 |
16.00 |
15.90 |
16.00 |
-0.10 |
6,000 |
GOC |
GOC (Pak) Limited. |
61.93 |
61.93 |
61.93 |
61.93 |
-5.02 |
500 |
MACFL |
Macpac Films Limited |
16.99 |
16.99 |
15.50 |
15.65 |
-0.30 |
27,500 |
META |
MetaTech Health Limited |
7.40 |
7.43 |
6.84 |
6.95 |
-0.61 |
64,500 |
PABC |
Pakistan Aluminium Beverage Cans Limited |
37.00 |
37.00 |
35.51 |
36.30 |
-1.13 |
24,000 |
PHDL |
Pakistan Hotels Developers Limited |
80.00 |
81.00 |
80.00 |
81.00 |
2.00 |
1,500 |
SHFA |
Shifa International Hospitals Limited |
108.10 |
109.50 |
107.60 |
108.52 |
-1.25 |
900 |
STPL |
Siddiqsons Tin Plate Limited |
6.06 |
6.08 |
6.00 |
6.00 |
-0.08 |
76,500 |
SPEL |
Synthetic Products Enterprises Limited |
9.21 |
9.50 |
9.21 |
9.45 |
-0.11 |
7,500 |
TRIPF |
Tri-Pack Films Limited |
128.00 |
128.50 |
127.00 |
127.00 |
-1.00 |
2,500 |
MODARABAS |
(Number of traded companies in sector: 15) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
BRR |
B.R.R. Guardian Modaraba |
11.83 |
11.83 |
11.03 |
11.03 |
-0.80 |
1,500 |
FANM |
First Al-Noor Modarba |
4.40 |
4.40 |
4.40 |
4.40 |
0.20 |
500 |
FEM |
First Equity Modarba |
7.00 |
7.00 |
7.00 |
7.00 |
-0.15 |
500 |
FHAM |
First Habib Modarba Limited |
7.70 |
7.70 |
7.30 |
7.30 |
-0.54 |
1,000 |
PAKMI |
First Pakistan Modarba |
1.50 |
1.50 |
1.50 |
1.50 |
0.03 |
500 |
PMI |
First Prudential Modarba |
1.70 |
1.70 |
1.47 |
1.47 |
-0.19 |
25,000 |
FPJM |
First Punjab Modarba |
1.30 |
1.35 |
1.30 |
1.32 |
-0.07 |
22,000 |
FUDLM |
First UDL Modarba |
5.99 |
6.00 |
5.88 |
5.88 |
-0.02 |
12,000 |
HMM |
Habib Metro Modaraba |
4.30 |
4.30 |
4.30 |
4.30 |
-0.10 |
7,000 |
KASBM |
KASB Modaraba |
1.42 |
1.42 |
1.42 |
1.42 |
0.04 |
500 |
MODAM |
Modaraba Al – Mali |
5.06 |
5.06 |
5.06 |
5.06 |
-0.38 |
2,000 |
ORM |
Orient Rental Mod |
6.00 |
6.30 |
6.00 |
6.00 |
-0.13 |
6,500 |
PIM |
Popular Islamic Modaraba |
7.50 |
7.50 |
7.50 |
7.50 |
0.50 |
500 |
TRSM |
Trust Modarba |
1.30 |
1.50 |
1.30 |
1.50 |
-0.05 |
1,000 |
UCAPM |
UNICAP Modarba |
1.93 |
1.93 |
1.67 |
1.67 |
-0.12 |
1,500 |
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 |
1,440.00 |
1,470.00 |
1,439.00 |
1,450.14 |
12.29 |
152,183 |
OGDC |
Oil and Gas Development Company Limited |
86.45 |
87.50 |
84.90 |
86.64 |
0.34 |
4,688,381 |
POL |
Pakistan Oilfields Limited |
405.00 |
412.00 |
405.00 |
410.66 |
3.78 |
300,727 |
PPL |
Pakistan Petroleum Limited |
80.99 |
81.00 |
77.70 |
78.65 |
-1.61 |
4,523,330 |
OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
APL |
Attock Petroleum Limited |
301.81 |
309.00 |
300.03 |
305.03 |
5.51 |
58,566 |
HASCOL |
Hascol Petroleum Limited |
6.22 |
6.28 |
5.89 |
5.95 |
-0.27 |
3,997,500 |
HTL |
Hi-Tech Lubricants Limited |
25.00 |
25.00 |
23.90 |
23.99 |
-0.89 |
62,500 |
OBOY |
Oilboy Engergy Limited |
6.30 |
6.44 |
6.05 |
6.13 |
-0.17 |
208,000 |
PSO |
Pakistan State Oil Company Limited |
131.80 |
132.35 |
129.15 |
130.25 |
-0.90 |
1,098,177 |
SHEL |
Shell Pakistan Limited |
106.50 |
107.00 |
104.05 |
104.77 |
-1.12 |
71,100 |
SNGP |
Sui Northern Gas Pipelines Limited |
41.75 |
41.90 |
40.40 |
41.00 |
-0.92 |
2,892,772 |
SSGC |
Sui Southern Gas Company Limited |
11.01 |
11.01 |
10.60 |
10.68 |
-0.33 |
1,734,500 |
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 |
41.72 |
41.72 |
40.02 |
40.25 |
-1.17 |
52,000 |
CPPL |
Cherat Packaging Limited. |
87.99 |
87.99 |
87.99 |
87.99 |
0.00 |
100 |
MERIT |
Merit Packaging Limited |
9.05 |
9.80 |
9.05 |
9.80 |
0.05 |
1,500 |
PKGS |
Packages Limited |
341.36 |
347.90 |
341.36 |
345.76 |
4.40 |
700 |
PPP |
Pakistan Paper Prouducts Limited |
59.95 |
59.95 |
59.95 |
59.95 |
1.96 |
500 |
RPL |
Roshan Packages Limited |
10.30 |
10.30 |
10.02 |
10.10 |
-0.38 |
53,500 |
SEPL |
Security Paper Limited |
93.00 |
93.00 |
92.88 |
92.92 |
0.42 |
1,200 |
PHARMACEUTICALS |
(Number of traded companies in sector: 9) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ABOT |
Abbot Laboatories (Pakistan) Limited |
356.00 |
361.00 |
345.00 |
348.44 |
-6.94 |
8,000 |
AGP |
AGP Limited |
57.00 |
57.19 |
55.40 |
55.84 |
-1.15 |
19,834 |
CPHL |
Citi Pharma Ltd. |
23.99 |
23.99 |
22.60 |
22.98 |
-0.87 |
157,711 |
FEROZ |
Ferozsons Laboratories Limited |
128.00 |
128.00 |
123.25 |
123.95 |
-3.55 |
10,100 |
GLAXO |
GlaxoSmithKline (Pakistan) Limited |
81.50 |
82.45 |
80.59 |
81.01 |
-1.12 |
10,800 |
GSKCH |
GlaxoSmithKline Consumer Healthcare Pakistan Limited |
128.17 |
128.17 |
123.00 |
124.11 |
-4.47 |
12,500 |
HINOON |
Highnoon Laboratories Limited |
487.45 |
487.45 |
460.00 |
462.52 |
-7.48 |
4,150 |
IBLHL |
IBL HealthCare Limited |
32.55 |
32.55 |
32.00 |
32.00 |
-1.03 |
3,500 |
SEARL |
The Searle Company Limited |
54.00 |
54.45 |
52.53 |
52.84 |
-1.16 |
595,937 |
POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 14) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ALTN |
Altern Energy Limited |
16.91 |
17.44 |
16.80 |
17.00 |
-0.25 |
6,500 |
EPQL |
Engro Powergen Qadirpur Limited |
26.05 |
26.49 |
25.80 |
26.01 |
-0.15 |
194,000 |
HUBC |
Hub Power Company Limited |
62.09 |
64.90 |
62.00 |
63.21 |
1.12 |
8,819,700 |
KEL |
K-Electric Limited |
2.23 |
2.23 |
2.13 |
2.15 |
-0.07 |
9,686,092 |
KOHE |
Kohinoor Energy Limited |
33.30 |
33.30 |
33.00 |
33.01 |
-0.29 |
9,000 |
KOHP |
Kohinoor Power Company Limited |
4.21 |
4.21 |
3.85 |
3.90 |
-0.10 |
27,000 |
KAPCO |
Kot Addu Power Company Limited |
27.70 |
28.25 |
27.51 |
27.81 |
0.30 |
2,593,404 |
LPL |
Lalpir Power Limited |
15.80 |
16.00 |
15.75 |
15.77 |
-0.23 |
14,000 |
NCPL |
Nishat Chunian Power Limited |
15.50 |
15.80 |
15.45 |
15.63 |
0.11 |
686,500 |
NPL |
Nishat Power Limited |
17.47 |
17.60 |
17.28 |
17.36 |
-0.13 |
1,085,794 |
SGPL |
S.G. Power Limited |
5.83 |
6.28 |
5.52 |
6.01 |
-0.18 |
96,500 |
SPWL |
Saif Power Limited |
18.26 |
18.55 |
18.25 |
18.52 |
-0.03 |
28,500 |
SEL |
Sitara Energy Limited |
7.50 |
7.79 |
7.50 |
7.79 |
-0.01 |
1,000 |
TSPL |
Tri-Star Power Limited |
10.50 |
11.10 |
10.49 |
10.82 |
0.32 |
336,000 |
PROPERTY |
(Number of traded companies in sector: 2) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
PACE |
Pace (Pakistan) Limited |
2.51 |
2.51 |
2.36 |
2.37 |
-0.07 |
124,000 |
TPLP |
TPL Properties Limited |
16.20 |
16.41 |
15.84 |
16.02 |
-0.37 |
5,150,883 |
REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
DCR |
Dolmen City Reit |
13.56 |
13.70 |
13.40 |
13.41 |
-0.15 |
117,000 |
GRR |
Globe Residency Reit |
10.50 |
10.50 |
10.50 |
10.50 |
0.00 |
86,000 |
REFINERY |
(Number of traded companies in sector: 4) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ATRL |
Attock Refinery Limited |
171.00 |
171.88 |
165.60 |
168.20 |
-0.11 |
1,983,326 |
CNERGY |
Cnergyico PK Limited |
4.05 |
4.05 |
3.85 |
3.89 |
-0.13 |
13,167,971 |
NRL |
National Refinery Limited |
166.00 |
166.00 |
158.26 |
159.05 |
-5.90 |
585,744 |
PRL |
Pakistan Refinery Limited |
13.80 |
14.10 |
13.45 |
13.61 |
-0.05 |
14,225,354 |
SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 17) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
5.88 |
5.89 |
5.50 |
5.80 |
0.05 |
5,000 |
ADAMS |
Adam Sugar Mills Limited |
24.50 |
25.00 |
24.50 |
25.00 |
-0.34 |
3,000 |
AABS |
Al-Abbas Sugar Mills Limited |
398.00 |
398.00 |
366.00 |
377.00 |
-18.00 |
600 |
ALNRS |
Al-Noor Sugar Mills Limited |
52.10 |
52.10 |
52.10 |
52.10 |
-3.13 |
500 |
DWSM |
Dewan Sugar Mills Limited |
2.75 |
2.75 |
2.60 |
2.60 |
-0.30 |
1,000 |
FRSM |
Faran Sugar Mills Limited |
53.05 |
55.00 |
53.05 |
55.00 |
-0.99 |
1,000 |
HRPL |
Habib Rice Product Limited. |
30.01 |
30.01 |
30.00 |
30.00 |
-1.50 |
2,500 |
HABSM |
Habib Sugar Mills Limited |
27.70 |
28.39 |
27.70 |
27.99 |
-0.51 |
9,500 |
JDWS |
J.D.W. Sugar Mills Limited |
357.00 |
357.00 |
356.50 |
356.60 |
-28.30 |
300 |
JSML |
Jauharabad Sugar Mills Limited |
15.00 |
15.05 |
14.31 |
14.70 |
0.39 |
176,500 |
MRNS |
Mehran Sugar Mills Limited |
29.00 |
30.63 |
29.00 |
30.63 |
2.13 |
52,500 |
MIRKS |
Mirpurkhas Sugar Mills Limited |
112.00 |
124.00 |
112.00 |
118.22 |
0.27 |
3,600 |
SKRS |
Sakrand Sugar Mills Limited |
9.80 |
9.97 |
9.71 |
9.85 |
-0.06 |
10,000 |
SHSML |
Shahmurad Sugar Mills Limited |
132.00 |
132.00 |
131.90 |
131.95 |
1.95 |
200 |
SHJS |
Shahtaj Sugar Mills Limited |
41.39 |
43.51 |
41.39 |
43.51 |
3.02 |
1,000 |
TSML |
Tandlianwala Sugar Mills Limited |
58.10 |
58.10 |
58.10 |
58.10 |
1.45 |
500 |
TCORPCPS |
Tariq Corporation Limited(Pref) |
10.30 |
10.30 |
10.30 |
10.30 |
1.00 |
500 |
SYNTHETIC & RAYON |
(Number of traded companies in sector: 3) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
GATI |
Gatron Industries Limited |
302.01 |
302.01 |
295.10 |
295.10 |
-5.00 |
200 |
IMAGE |
Image Pakistan Limited |
9.95 |
9.95 |
9.37 |
9.38 |
-0.30 |
75,500 |
PSYL |
Pakistan Synthetics Limited |
37.00 |
37.00 |
37.00 |
37.00 |
2.45 |
500 |
TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 14) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AIRLINK |
Air Link Communication Limited |
24.00 |
24.35 |
22.75 |
22.78 |
-0.77 |
580,000 |
AVN |
Avanceon Limited |
66.90 |
66.90 |
64.60 |
65.31 |
-1.14 |
1,148,394 |
HUMNL |
Hum Network Limited |
5.90 |
5.94 |
5.67 |
5.73 |
-0.14 |
665,500 |
MDTL |
Media Times Limited |
2.09 |
2.10 |
1.96 |
2.02 |
0.00 |
20,000 |
NETSOL |
NetSol Technologies Limited |
87.48 |
87.48 |
83.75 |
84.95 |
-1.65 |
1,073,092 |
OCTOPUS |
Octopus Digital Limited |
57.42 |
57.42 |
55.73 |
56.00 |
-1.39 |
109,000 |
PAKD |
Pak Datacom Limited |
62.50 |
62.50 |
57.95 |
57.95 |
-0.94 |
1,500 |
PTC |
Pakistan Telecommunication Company Limited |
6.20 |
6.20 |
6.05 |
6.07 |
-0.12 |
324,000 |
SYS |
Systems Limited |
477.00 |
477.94 |
459.01 |
461.96 |
-12.10 |
1,062,121 |
TELE |
Telecard Limited |
6.29 |
6.29 |
6.00 |
6.01 |
-0.28 |
1,940,000 |
TPL |
TPL Corp Limited |
7.40 |
7.47 |
6.94 |
6.95 |
-0.28 |
386,500 |
TPLT |
TPL Trakker Limited |
9.01 |
9.30 |
8.99 |
9.21 |
-0.17 |
104,000 |
TRG |
TRG Pakistan Limited |
113.20 |
113.50 |
110.00 |
111.89 |
-1.02 |
3,576,088 |
WTL |
WorldCall Telecom Limited |
1.20 |
1.22 |
1.12 |
1.14 |
-0.06 |
9,891,019 |
TEXTILE COMPOSITE |
(Number of traded companies in sector: 25) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
AHTM |
Ahmed Hassan Textile Mills Limited |
54.00 |
54.00 |
54.00 |
54.00 |
3.48 |
1,500 |
ANTM |
AN Textile Mills Limited |
9.06 |
9.80 |
9.06 |
9.72 |
0.57 |
26,000 |
ANL |
Azgard Nine Limited |
7.42 |
7.42 |
6.81 |
6.94 |
-0.30 |
378,626 |
BHAT |
Bhanero Textile Mills Limited |
1,026.76 |
1,026.76 |
1,026.76 |
1,026.76 |
-83.24 |
50 |
CRTM |
Crescent Textile Mills Limited |
13.60 |
14.35 |
13.32 |
14.09 |
0.11 |
46,000 |
FZCM |
Fazal Cloth Mills Limited |
190.00 |
203.90 |
177.60 |
186.34 |
-5.65 |
2,500 |
GFIL |
Ghazi Fabrics International Limited |
3.61 |
4.10 |
3.61 |
4.10 |
0.11 |
3,000 |
GATM |
Gul Ahmed Textile Mills Limited |
20.80 |
20.94 |
19.70 |
20.02 |
-0.48 |
592,445 |
HAFL |
Hafiz Limited |
148.98 |
148.98 |
148.98 |
148.98 |
10.39 |
200 |
HAEL |
Hala Enterprises Limited |
6.80 |
6.80 |
6.25 |
6.39 |
0.33 |
4,500 |
HUSI |
Husein Industries Limited |
21.49 |
23.10 |
21.49 |
23.10 |
1.61 |
2,500 |
ILP |
Interloop Limited |
53.01 |
53.50 |
52.01 |
52.88 |
-0.63 |
201,875 |
KOIL |
Kohinoor Industries Limited |
5.51 |
5.64 |
5.51 |
5.64 |
-0.15 |
1,500 |
KTML |
Kohinoor Textile Mills Limited |
43.01 |
43.01 |
41.00 |
42.97 |
2.96 |
111,000 |
MSOT |
Masood Textile Mills Limited |
38.00 |
38.00 |
38.00 |
38.00 |
2.49 |
500 |
NCL |
Nishat Chunian Limited |
22.80 |
23.20 |
21.22 |
21.48 |
-1.19 |
1,328,618 |
NML |
Nishat Mills Limited |
54.00 |
54.40 |
52.03 |
52.45 |
-1.32 |
1,261,789 |
REDCO |
Redco Textiles Limited |
7.90 |
7.90 |
7.90 |
7.90 |
0.20 |
1,500 |
REWM |
Reliance Weaving Mills Limited |
55.01 |
57.01 |
54.77 |
57.01 |
-2.10 |
8,000 |
SFL |
Sapphire Fibers Limited |
1,147.00 |
1,147.00 |
1,147.00 |
1,147.00 |
0.00 |
20 |
SAPT |
Sapphire Textile Mills Limited |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.00 |
20 |
STML |
Shams Textile Mills Limited |
39.64 |
39.64 |
39.64 |
39.64 |
2.75 |
500 |
SURC |
Suraj Cotton Mills Limited |
125.25 |
125.25 |
125.25 |
125.25 |
0.00 |
200 |
TOWL |
Towellers Limited |
102.80 |
103.00 |
100.40 |
102.26 |
-0.56 |
3,900 |
ZAHID |
Zahidjee Textile Mills Limited |
27.00 |
27.00 |
27.00 |
27.00 |
0.00 |
500 |
TEXTILE SPINNING |
(Number of traded companies in sector: 19) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
ARCTM |
Arctic Textile Mills Limited |
9.35 |
10.50 |
9.31 |
10.02 |
-0.14 |
5,000 |
ASTM |
Asim Textile Mills Limited |
6.35 |
6.35 |
6.35 |
6.35 |
0.02 |
1,500 |
BILF |
Bilal Fibres Limited |
2.45 |
2.45 |
2.23 |
2.38 |
-0.15 |
18,000 |
CWSM |
Chakwal Spinning Mills Limited |
1.37 |
1.37 |
1.27 |
1.33 |
-0.07 |
5,500 |
CTM |
Colony Textile Mills Limited |
2.65 |
2.70 |
2.65 |
2.70 |
-0.05 |
1,500 |
DSIL |
D.S. Industires Limited |
2.53 |
2.53 |
2.35 |
2.36 |
-0.15 |
1,500 |
DATM |
Data Textile Limited |
4.08 |
4.08 |
4.08 |
4.08 |
1.00 |
1,000 |
DFSM |
Dewan Farooque Spinning Mills Limited |
3.50 |
3.50 |
3.21 |
3.27 |
-0.28 |
676,500 |
DINT |
Din Textile Mills Limited |
102.01 |
109.99 |
102.00 |
102.00 |
-7.72 |
2,500 |
ELSM |
Ellcot Spinning Mills Limited |
147.99 |
147.99 |
127.82 |
127.82 |
-10.36 |
1,500 |
HIRAT |
Hira Textile Mills Limited |
1.82 |
1.92 |
1.66 |
1.92 |
0.10 |
1,500 |
IDYM |
Indus Dyeing Manufacturing Company Limited |
139.00 |
140.20 |
139.00 |
140.10 |
-0.41 |
600 |
JATM |
J.A. Textile Mills Limited |
8.84 |
9.45 |
8.74 |
9.45 |
0.71 |
9,000 |
JKSM |
J.K. Spinning Mills Limited |
49.70 |
49.84 |
49.70 |
49.84 |
2.66 |
1,000 |
KOSM |
Kohinoor Spinning Mills Limited |
2.56 |
2.56 |
2.38 |
2.43 |
-0.05 |
258,500 |
SSML |
Saritow Spinning Mills Limited |
5.88 |
5.88 |
4.74 |
5.47 |
0.03 |
4,000 |
SERT |
Service Industries Textile Limited |
6.61 |
6.61 |
6.61 |
6.61 |
-0.40 |
500 |
SHDT |
Shadab Textile Mills Limited |
15.50 |
15.50 |
14.75 |
14.75 |
0.12 |
2,000 |
SUTM |
Sunrays Textile Mills Limited |
131.31 |
131.31 |
125.15 |
131.31 |
9.16 |
2,400 |
TEXTILE WEAVING |
(Number of traded companies in sector: 3) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
PRWM |
Prosperity Weaving Mills Limited |
28.50 |
28.50 |
28.50 |
28.50 |
-1.00 |
500 |
YOUW |
Yousuf Weaving Mills Limited |
3.36 |
3.44 |
3.25 |
3.28 |
-0.19 |
166,000 |
ZTL |
Zephyr Textile Limited |
8.40 |
9.50 |
8.40 |
9.39 |
-0.01 |
4,500 |
TOBACCO |
(Number of traded companies in sector: 1) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
KHTC |
Khyber Tobacco Company Limited |
312.00 |
334.00 |
302.02 |
312.70 |
-9.30 |
7,700 |
TRANSPORT |
(Number of traded companies in sector: 5) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
CLVL |
Cordoba Logistics & Ventures Limited |
7.10 |
7.69 |
6.40 |
6.80 |
-0.27 |
20,000 |
PIAA |
Pakistan International Airlines Corporation |
3.46 |
3.47 |
3.27 |
3.33 |
-0.13 |
304,500 |
PIBTL |
Pakistan International Bulk Terminal Limited |
4.44 |
4.44 |
4.20 |
4.21 |
-0.08 |
782,500 |
PICT |
Pakistan International Container Terminal Limited |
162.00 |
162.00 |
160.50 |
160.53 |
-2.41 |
8,200 |
PNSC |
Pakistan National Shipping Corporation Limited |
113.50 |
116.90 |
112.75 |
116.23 |
2.09 |
78,400 |
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 |
98.90 |
98.90 |
98.90 |
98.90 |
4.41 |
500 |
WOOLLEN |
(Number of traded companies in sector: 1) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
BNWM |
Bannu Woollen Mills Limited |
20.70 |
21.19 |
20.60 |
21.19 |
-0.81 |
3,000 |
FUTURE CONTRACTS |
(Number of traded companies in sector: 165) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
MEBL-FEB |
|
97.35 |
98.00 |
93.70 |
94.42 |
-1.97 |
136,000 |
STCL-FEB |
|
8.14 |
8.14 |
7.98 |
8.00 |
8.00 |
7,000 |
HUMNL-JAN |
|
5.85 |
5.85 |
5.56 |
5.66 |
-0.17 |
1,376,000 |
KAPCO-JAN |
|
27.95 |
28.21 |
27.50 |
27.79 |
0.24 |
186,500 |
LOTCHEM-FEB |
|
26.94 |
27.50 |
25.52 |
25.65 |
-1.29 |
4,412,500 |
DCL-JAN |
|
5.01 |
5.01 |
4.63 |
4.74 |
-0.40 |
250,000 |
FABL-FEB |
|
24.70 |
24.70 |
24.00 |
24.47 |
0.10 |
24,500 |
WAVES-JAN |
|
7.74 |
7.80 |
7.40 |
7.55 |
-0.33 |
1,159,000 |
NPL-JAN |
|
17.50 |
17.55 |
16.21 |
16.21 |
-1.26 |
306,500 |
AKBL-FEB |
|
20.51 |
20.87 |
20.20 |
20.87 |
0.09 |
3,000 |
PSMC-JAN |
|
140.00 |
140.44 |
137.01 |
139.40 |
-2.44 |
89,000 |
SHEL-JAN |
|
105.01 |
106.21 |
104.15 |
104.16 |
-1.34 |
40,000 |
PAEL-FEB |
|
11.40 |
11.43 |
11.03 |
11.09 |
-0.39 |
1,356,500 |
POWER-FEB |
|
4.69 |
4.70 |
4.69 |
4.70 |
-0.10 |
2,500 |
DGKC-FEB |
|
44.50 |
44.50 |
42.40 |
42.58 |
-1.92 |
1,162,500 |
FCCL-FEB |
|
11.83 |
11.83 |
11.54 |
11.62 |
-0.45 |
867,500 |
TPLP-FEB |
|
16.45 |
16.55 |
16.01 |
16.11 |
-0.47 |
3,194,500 |
ANL-FEB |
|
7.45 |
7.45 |
6.99 |
7.07 |
-0.34 |
269,500 |
EPCL-FEB |
|
44.97 |
47.00 |
44.75 |
46.54 |
1.57 |
503,500 |
TELE-JAN |
|
6.17 |
6.18 |
5.99 |
6.01 |
-0.27 |
2,394,000 |
FLYNG-JAN |
|
6.00 |
6.00 |
5.80 |
5.81 |
-0.31 |
975,000 |
INIL-JAN |
|
67.00 |
67.00 |
63.23 |
63.27 |
-5.05 |
104,000 |
NETSOL-JAN |
|
86.40 |
86.40 |
84.10 |
84.79 |
-1.94 |
791,500 |
CHCC-JAN |
|
104.99 |
105.49 |
98.60 |
99.75 |
-2.41 |
158,000 |
TREET-JAN |
|
16.60 |
16.73 |
15.78 |
16.40 |
-0.53 |
456,500 |
HUMNL-FEB |
|
6.00 |
6.00 |
5.72 |
5.75 |
-0.13 |
1,041,000 |
KAPCO-FEB |
|
28.00 |
28.50 |
27.75 |
28.11 |
0.21 |
330,000 |
BIPL-JAN |
|
13.30 |
13.30 |
12.88 |
12.88 |
-0.22 |
2,500 |
WAVES-FEB |
|
7.86 |
7.88 |
7.59 |
7.67 |
-0.24 |
1,161,000 |
NPL-FEB |
|
17.75 |
17.75 |
17.50 |
17.60 |
-0.36 |
377,000 |
PIAA-JAN |
|
3.45 |
3.46 |
3.20 |
3.30 |
-0.16 |
162,500 |
AVN-JAN |
|
66.00 |
66.23 |
64.75 |
65.36 |
-0.87 |
601,000 |
PSMC-FEB |
|
139.11 |
141.00 |
138.44 |
140.88 |
-2.26 |
43,500 |
SHEL-FEB |
|
106.50 |
107.21 |
105.25 |
106.98 |
-0.23 |
37,500 |
FFC-FEB |
|
107.15 |
107.15 |
107.15 |
107.15 |
5.65 |
1,000 |
LUCK-JAN |
|
403.01 |
403.01 |
396.00 |
398.17 |
-7.49 |
38,500 |
NCL-JAN |
|
22.99 |
22.99 |
21.17 |
21.39 |
-1.49 |
817,500 |
ASL-JAN |
|
7.00 |
7.02 |
6.80 |
6.85 |
-0.27 |
26,500 |
TELE-FEB |
|
6.29 |
6.34 |
6.05 |
6.09 |
-0.24 |
1,965,000 |
FLYNG-FEB |
|
6.10 |
6.10 |
5.86 |
5.87 |
-0.37 |
1,188,000 |
INIL-FEB |
|
67.88 |
67.88 |
64.11 |
64.83 |
-3.99 |
111,500 |
NETSOL-FEB |
|
87.50 |
87.50 |
85.05 |
85.82 |
-1.64 |
1,031,500 |
CHCC-FEB |
|
104.00 |
104.50 |
99.30 |
100.01 |
-2.74 |
272,500 |
TREET-FEB |
|
17.00 |
17.00 |
16.50 |
16.61 |
-0.49 |
597,000 |
GGL-JANB |
|
10.40 |
10.40 |
9.75 |
10.06 |
-0.37 |
2,099,000 |
LOADS-JAN |
|
7.10 |
7.10 |
6.70 |
6.70 |
-0.30 |
2,500 |
MUGHAL-JAN |
|
51.50 |
51.50 |
47.00 |
47.00 |
-2.82 |
47,000 |
SMBL-JAN |
|
2.15 |
2.40 |
2.14 |
2.40 |
0.26 |
500,500 |
HBL-JAN |
|
77.00 |
78.00 |
75.15 |
76.46 |
3.51 |
120,000 |
AIRLINK-JAN |
|
23.25 |
23.33 |
23.01 |
23.10 |
0.04 |
2,302,000 |
PIAA-FEB |
|
3.50 |
3.50 |
3.36 |
3.37 |
-0.13 |
111,000 |
AVN-FEB |
|
67.25 |
67.60 |
65.51 |
66.19 |
-1.04 |
919,500 |
CNERGY-JAN |
|
3.93 |
3.95 |
3.86 |
3.88 |
-0.14 |
8,651,500 |
EFERT-JAN |
|
79.25 |
79.40 |
79.20 |
79.20 |
-0.01 |
56,000 |
KEL-JAN |
|
2.20 |
2.22 |
2.12 |
2.14 |
-0.10 |
4,613,000 |
LUCK-FEB |
|
408.00 |
409.01 |
400.01 |
402.32 |
-7.64 |
132,500 |
NCL-FEB |
|
22.70 |
22.70 |
21.50 |
21.70 |
-1.19 |
50,000 |
PACE-JAN |
|
2.40 |
2.40 |
2.40 |
2.40 |
-0.04 |
1,500 |
ASL-FEB |
|
7.17 |
7.70 |
6.90 |
6.95 |
-0.35 |
102,500 |
POL-JAN |
|
410.00 |
410.00 |
409.50 |
409.50 |
-2.14 |
1,500 |
BOP-JAN |
|
4.74 |
4.84 |
4.61 |
4.63 |
-0.11 |
519,000 |
FATIMA-FEB |
|
30.75 |
30.75 |
30.75 |
30.75 |
-4.75 |
500 |
WTL-JAN |
|
1.20 |
1.21 |
1.12 |
1.14 |
-0.06 |
3,017,000 |
ENGRO-JAN |
|
295.00 |
295.00 |
289.50 |
289.95 |
-5.51 |
34,500 |
UBL-JAN |
|
103.00 |
103.00 |
103.00 |
103.00 |
1.00 |
500 |
PPL-JAN |
|
80.00 |
80.49 |
77.66 |
78.56 |
-1.68 |
932,000 |
GGL-FEB |
|
10.50 |
10.51 |
10.04 |
10.18 |
-0.36 |
2,081,000 |
HUBC-JAN |
|
62.50 |
64.75 |
62.50 |
63.03 |
1.00 |
485,500 |
MUGHAL-FEB |
|
50.15 |
50.15 |
46.25 |
47.09 |
-2.72 |
112,500 |
OGDC-MAR |
|
95.86 |
95.86 |
95.86 |
95.86 |
11.86 |
20,000 |
APL-FEB |
|
307.00 |
311.78 |
307.00 |
310.03 |
3.03 |
4,000 |
SMBL-FEB |
|
2.16 |
2.30 |
2.16 |
2.24 |
0.04 |
405,500 |
HBL-FEB |
|
76.00 |
77.98 |
72.74 |
77.18 |
4.44 |
230,000 |
NML-JAN |
|
53.60 |
53.80 |
52.20 |
52.53 |
-0.98 |
471,500 |
AIRLINK-FEB |
|
23.56 |
23.56 |
23.50 |
23.50 |
1.47 |
2,602,000 |
CNERGY-FEB |
|
4.07 |
4.09 |
3.91 |
3.94 |
-0.13 |
11,163,500 |
EFERT-FEB |
|
79.20 |
79.50 |
78.25 |
79.00 |
-0.53 |
126,500 |
FFBL-JAN |
|
13.80 |
14.03 |
13.65 |
13.77 |
-0.27 |
173,500 |
KEL-FEB |
|
2.23 |
2.25 |
2.15 |
2.17 |
-0.08 |
8,407,000 |
AGHA-JAN |
|
11.85 |
11.85 |
11.75 |
11.77 |
-0.23 |
2,500 |
POL-FEB |
|
411.00 |
414.00 |
410.00 |
413.25 |
1.98 |
8,000 |
BOP-FEB |
|
4.82 |
4.88 |
4.65 |
4.67 |
-0.14 |
699,500 |
TPL-JAN |
|
7.11 |
7.25 |
6.82 |
6.84 |
-0.56 |
615,500 |
WTL-FEB |
|
1.18 |
1.20 |
1.14 |
1.16 |
-0.05 |
2,542,500 |
MLCF-JAN |
|
22.70 |
22.70 |
21.51 |
21.66 |
-0.81 |
2,454,000 |
NRL-JAN |
|
166.00 |
166.00 |
158.00 |
158.75 |
-6.22 |
334,000 |
PSO-JAN |
|
131.70 |
132.00 |
129.05 |
130.09 |
-1.12 |
720,000 |
ENGRO-FEB |
|
299.00 |
299.00 |
292.00 |
292.63 |
-7.30 |
231,500 |
UBL-FEB |
|
103.74 |
103.89 |
102.50 |
102.50 |
-0.02 |
56,500 |
MCB-JAN |
|
112.00 |
112.10 |
112.00 |
112.04 |
-3.74 |
2,000 |
PPL-FEB |
|
81.25 |
81.40 |
78.40 |
79.38 |
-1.67 |
1,686,000 |
SEARL-JAN |
|
53.25 |
53.52 |
52.49 |
52.86 |
-1.18 |
190,000 |
SSGC-JAN |
|
11.00 |
11.98 |
10.60 |
10.90 |
-0.09 |
750,500 |
HUBC-FEB |
|
62.50 |
65.73 |
62.50 |
64.01 |
1.26 |
1,222,500 |
OGDC-JAN |
|
86.02 |
87.39 |
84.90 |
86.58 |
-0.20 |
807,000 |
PIOC-JAN |
|
54.00 |
56.00 |
51.50 |
51.81 |
-2.40 |
246,000 |
EPQL-JAN |
|
25.87 |
26.00 |
25.85 |
25.85 |
-0.15 |
104,500 |
TGL-JAN |
|
61.02 |
61.30 |
58.60 |
58.78 |
-3.18 |
49,500 |
UNITY-JAN |
|
14.40 |
14.42 |
13.61 |
14.03 |
-0.37 |
1,531,500 |
ISL-JAN |
|
42.30 |
43.10 |
39.87 |
40.13 |
-2.97 |
72,000 |
NML-FEB |
|
54.00 |
54.50 |
52.51 |
53.17 |
-1.04 |
507,500 |
ATRL-JAN |
|
171.99 |
171.99 |
165.65 |
168.24 |
-0.68 |
639,500 |
PRL-JAN |
|
14.00 |
14.00 |
13.45 |
13.61 |
-0.07 |
7,624,500 |
FFBL-FEB |
|
13.85 |
14.30 |
13.71 |
13.98 |
-0.12 |
110,000 |
TRG-JAN |
|
113.25 |
113.25 |
110.10 |
111.71 |
-1.22 |
3,109,000 |
GHNI-JAN |
|
96.99 |
96.99 |
91.00 |
91.60 |
-4.40 |
242,500 |
NBP-FEB |
|
25.35 |
25.36 |
25.00 |
25.00 |
-1.46 |
5,500 |
PABC-JAN |
|
37.43 |
38.15 |
36.37 |
36.37 |
-0.63 |
28,500 |
ASC-JANB |
|
9.58 |
9.85 |
9.58 |
9.74 |
-0.16 |
1,708,500 |
SNGP-JAN |
|
41.80 |
41.99 |
40.51 |
40.98 |
-0.85 |
350,000 |
TPL-FEB |
|
7.22 |
7.35 |
6.91 |
6.91 |
-0.49 |
125,000 |
GATM-JAN |
|
20.29 |
20.29 |
20.00 |
20.00 |
-0.80 |
25,500 |
MLCF-FEB |
|
22.80 |
23.00 |
21.80 |
21.88 |
-0.85 |
2,607,500 |
NRL-FEB |
|
167.00 |
167.00 |
160.11 |
160.86 |
-5.80 |
552,500 |
PIBTL-JAN |
|
4.29 |
4.30 |
4.20 |
4.22 |
-0.08 |
232,000 |
BAFL-JAN |
|
30.20 |
30.20 |
30.00 |
30.00 |
0.00 |
1,399,500 |
PSO-FEB |
|
133.00 |
133.60 |
130.60 |
131.55 |
-1.28 |
743,500 |
SYS-JAN |
|
475.00 |
475.00 |
459.17 |
463.99 |
-10.18 |
83,000 |
FFL-JAN |
|
5.02 |
5.45 |
5.00 |
5.12 |
0.12 |
489,500 |
KOHC-JAN |
|
140.00 |
140.00 |
137.00 |
137.00 |
-8.00 |
3,500 |
NCPL-JAN |
|
15.70 |
15.70 |
14.69 |
15.39 |
-0.13 |
75,500 |
ASTL-JAN |
|
19.15 |
19.16 |
18.40 |
18.81 |
-1.04 |
83,000 |
SEARL-FEB |
|
54.90 |
54.90 |
53.30 |
53.52 |
-1.13 |
245,500 |
SSGC-FEB |
|
11.09 |
11.10 |
10.71 |
10.83 |
-0.27 |
1,108,500 |
TPLP-MAR |
|
16.55 |
16.57 |
16.54 |
16.56 |
-5.91 |
5,625,000 |
GGGL-JAN |
|
6.75 |
6.77 |
6.40 |
6.53 |
-0.22 |
269,500 |
MTL-JAN |
|
525.00 |
525.00 |
525.00 |
525.00 |
11.00 |
500 |
OGDC-FEB |
|
87.94 |
88.15 |
85.80 |
87.52 |
0.31 |
1,287,500 |
PIOC-FEB |
|
54.88 |
54.88 |
52.01 |
52.25 |
-2.23 |
1,234,000 |
PTC-JAN |
|
6.14 |
6.15 |
6.00 |
6.04 |
-0.19 |
1,403,500 |
TGL-FEB |
|
62.00 |
62.00 |
60.26 |
60.47 |
-1.89 |
61,000 |
UNITY-FEB |
|
14.50 |
14.50 |
14.05 |
14.19 |
-0.38 |
1,546,000 |
ISL-FEB |
|
43.00 |
43.50 |
40.22 |
40.31 |
-3.17 |
139,000 |
MEBL-JAN |
|
97.48 |
97.99 |
93.00 |
93.00 |
-2.72 |
18,000 |
ATRL-FEB |
|
172.99 |
173.90 |
166.71 |
169.15 |
-0.96 |
2,005,000 |
PRL-FEB |
|
14.20 |
14.20 |
13.61 |
13.77 |
-0.03 |
11,879,000 |
STCL-JAN |
|
8.00 |
8.00 |
8.00 |
8.00 |
-0.35 |
13,500 |
TRG-FEB |
|
114.31 |
114.31 |
111.25 |
113.14 |
-1.24 |
8,222,500 |
GHNI-FEB |
|
96.50 |
97.49 |
92.12 |
92.78 |
-4.09 |
230,500 |
LOTCHEM-JAN |
|
26.50 |
27.10 |
25.21 |
25.38 |
-1.37 |
3,523,000 |
PABC-FEB |
|
37.90 |
37.91 |
37.90 |
37.91 |
-0.09 |
18,000 |
ASC-FEBB |
|
9.94 |
9.99 |
9.94 |
9.96 |
-0.08 |
1,706,500 |
SNGP-FEB |
|
42.20 |
42.20 |
40.70 |
41.40 |
-0.85 |
1,493,500 |
FABL-JAN |
|
24.40 |
24.40 |
23.99 |
24.02 |
-0.33 |
20,000 |
GATM-FEB |
|
20.80 |
20.80 |
19.85 |
19.88 |
-0.94 |
59,000 |
AKBL-JAN |
|
20.00 |
20.24 |
20.00 |
20.08 |
-0.49 |
1,500 |
PIBTL-FEB |
|
4.35 |
4.35 |
4.25 |
4.25 |
-0.11 |
220,500 |
BAFL-FEB |
|
30.30 |
30.50 |
30.30 |
30.50 |
0.25 |
1,329,500 |
CPHL-JAN |
|
23.00 |
23.00 |
23.00 |
23.00 |
-0.40 |
1,500 |
SYS-FEB |
|
480.00 |
480.00 |
465.00 |
467.96 |
-11.49 |
114,000 |
FFL-FEB |
|
5.02 |
5.80 |
5.00 |
5.22 |
0.21 |
2,513,000 |
KOHC-FEB |
|
141.00 |
142.15 |
137.00 |
137.25 |
-8.13 |
17,000 |
NCPL-FEB |
|
15.75 |
15.80 |
15.75 |
15.75 |
0.00 |
25,500 |
AGL-JAN |
|
4.40 |
4.40 |
4.04 |
4.21 |
-0.29 |
22,000 |
PAEL-JAN |
|
11.25 |
11.25 |
10.90 |
10.94 |
-0.46 |
1,352,000 |
ASTL-FEB |
|
19.32 |
19.50 |
19.00 |
19.06 |
-0.92 |
37,000 |
POWER-JAN |
|
5.49 |
5.49 |
4.59 |
5.32 |
0.57 |
13,000 |
DGKC-JAN |
|
44.10 |
44.10 |
41.60 |
42.05 |
-2.07 |
1,004,500 |
FCCL-JAN |
|
11.70 |
11.70 |
11.40 |
11.43 |
-0.53 |
211,000 |
TPLP-JAN |
|
16.06 |
16.25 |
15.81 |
15.98 |
-0.39 |
7,610,500 |
GGGL-FEB |
|
6.85 |
6.85 |
6.51 |
6.51 |
-0.38 |
101,000 |
ANL-JAN |
|
7.35 |
7.35 |
6.97 |
6.98 |
-0.30 |
238,000 |
PTC-FEB |
|
6.22 |
6.25 |
6.11 |
6.11 |
-0.19 |
1,252,000 |
SILK-FEB |
|
0.91 |
0.91 |
0.91 |
0.91 |
-0.01 |
100,000 |
EPCL-JAN |
|
44.70 |
46.60 |
43.62 |
46.04 |
1.48 |
413,500 |
Unknown Sector |
(Number of traded companies in sector: 5) |
Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
HBLTETF |
|
10.44 |
10.55 |
10.42 |
10.55 |
0.10 |
600,500 |
JSBLTFC2 |
|
75.00 |
75.00 |
75.00 |
75.00 |
-25.00 |
1,000 |
PK03TB060423 |
|
96.80 |
100.00 |
96.80 |
96.80 |
96.80 |
5,000,000 |
JSMFETF |
|
8.06 |
8.23 |
8.06 |
8.06 |
-0.17 |
1,850,500 |
MZNPETF |
|
7.96 |
7.96 |
7.86 |
7.90 |
-0.11 |
25,000 |