|
Daily Market Summary:
Karachi Stock Exchange daily market summary with sector wise breakup.
| Market Indexes |
|
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KSE-100 |
KSE-100 Index |
157,020.08 |
158,082.55 |
156,978.85 |
157,953.46 |
1,775.65 |
555,465,296 |
| KSE-30 |
KSE-30 Index |
47,895.73 |
48,245.23 |
47,868.43 |
48,198.93 |
520.47 |
249,793,562 |
| KSE-ALL |
KSE All Share Index |
96,168.85 |
96,809.63 |
96,090.81 |
96,741.21 |
1,110.83 |
1,957,604,358 |
| KSE-MI30 |
KSE Meezan Index |
231,567.97 |
233,115.86 |
231,076.18 |
232,694.16 |
3,011.94 |
290,892,674 |
| KSE-MIALL |
KSE Islamic All Share Index |
64,833.00 |
65,095.38 |
64,704.95 |
65,027.13 |
660.37 |
1,019,775,779 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
400.20 |
402.10 |
396.00 |
399.72 |
-0.90 |
5,136 |
| ATLH |
Atlas Honda Limited |
1,344.99 |
1,374.00 |
1,335.00 |
1,359.06 |
18.59 |
6,581 |
| DFML |
Dewan Farooque Motors Limited |
37.50 |
37.57 |
36.11 |
36.45 |
-0.60 |
4,382,054 |
| GHNI |
Ghandhara Industries Limited |
845.00 |
859.00 |
840.00 |
845.51 |
8.36 |
535,740 |
| HINO |
HinoPak Motors Limited |
528.90 |
528.90 |
511.00 |
522.63 |
11.89 |
22,100 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
296.75 |
299.10 |
295.00 |
297.05 |
1.46 |
528,316 |
| INDU |
Indus Motor Company Limited |
2,259.75 |
2,259.75 |
2,230.00 |
2,247.91 |
1.09 |
10,064 |
| MTL |
Millat Tractors Limited |
569.98 |
571.50 |
567.51 |
569.43 |
1.70 |
167,006 |
| SAZEW |
Sazgar Engineering Works Limited |
1,741.00 |
1,745.00 |
1,695.00 |
1,720.37 |
-12.44 |
229,384 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
144.25 |
144.25 |
141.03 |
144.00 |
1.51 |
21,319 |
| ATBA |
Atlas Battery Limited |
264.90 |
265.99 |
263.00 |
264.05 |
-0.17 |
10,400 |
| BWHL |
Baluchistan Wheels Limited |
191.99 |
192.49 |
190.00 |
190.66 |
-0.39 |
90,071 |
| BELA |
Bela Automotive Limited |
128.00 |
128.00 |
121.00 |
127.00 |
3.18 |
3,659 |
| DWAE |
Dewan Automotive Engineering Limited |
28.71 |
29.24 |
28.40 |
29.10 |
0.29 |
10,887 |
| EXIDE |
Exide Pakistan Limited |
699.90 |
700.99 |
696.00 |
698.95 |
4.02 |
18,153 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
41.60 |
41.88 |
41.00 |
41.67 |
0.34 |
1,096,148 |
| LOADS |
Loads Limited |
17.49 |
17.75 |
17.25 |
17.46 |
0.04 |
2,458,910 |
| PTL |
Panther Tyres Ltd. |
53.50 |
53.50 |
52.00 |
52.69 |
0.56 |
137,159 |
| THALL |
Thal Limited |
594.89 |
599.00 |
580.10 |
592.61 |
9.53 |
4,733 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
68.00 |
69.00 |
60.71 |
61.31 |
-6.14 |
187,219 |
| PAEL |
Pak Elektron Limited |
56.02 |
56.40 |
55.40 |
55.59 |
0.08 |
8,408,388 |
| PCAL |
Pakistan Cables Limited |
172.00 |
173.23 |
171.00 |
172.93 |
0.43 |
14,349 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,701.00 |
1,740.00 |
1,701.00 |
1,739.86 |
52.76 |
437 |
| WAVES |
Waves Singer Pakistan Limited |
12.10 |
13.22 |
12.00 |
13.05 |
1.03 |
26,256,057 |
| CEMENT |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
284.99 |
286.90 |
280.99 |
284.77 |
2.70 |
545,213 |
| BWCL |
Bestway Cement Limited |
570.00 |
570.00 |
565.01 |
569.03 |
0.53 |
4,337 |
| CHCC |
Cherat Cement Company Limited |
354.00 |
360.00 |
353.35 |
356.00 |
2.82 |
103,700 |
| DGKC |
D.G. Khan Cement Company Limited |
241.00 |
248.70 |
240.48 |
246.07 |
5.59 |
4,633,615 |
| DBCI |
Dadabhoy Cement Industries Limited |
7.85 |
8.20 |
7.61 |
8.13 |
0.46 |
1,225,282 |
| DNCC |
Dandot Cement Company Limited |
17.29 |
17.88 |
17.00 |
17.40 |
0.11 |
111,806 |
| DCL |
Dewan Cement Limited |
15.60 |
16.31 |
15.51 |
15.57 |
0.07 |
44,725,858 |
| FCCL |
Fauji Cement Company Limited |
58.30 |
59.70 |
58.25 |
59.00 |
1.03 |
10,599,725 |
| FECTC |
Fecto Cement Limited |
96.00 |
105.39 |
96.00 |
105.39 |
9.58 |
402,890 |
| FLYNG |
Flying Cement Company Limited |
50.40 |
50.75 |
50.00 |
50.08 |
0.34 |
93,020 |
| GWLC |
Gharibwal Cement Limited |
54.79 |
55.29 |
54.35 |
54.68 |
0.46 |
968,358 |
| KOHC |
Kohat Cement Limited |
102.45 |
103.24 |
101.20 |
102.30 |
1.45 |
803,216 |
| LUCK |
Lucky Cement Limited |
481.00 |
486.00 |
480.56 |
484.45 |
3.89 |
1,319,613 |
| MLCF |
Maple Leaf Cement Factory Limited |
108.47 |
109.75 |
107.50 |
108.13 |
0.98 |
5,677,606 |
| PIOC |
Pioneer Cement Limited |
260.00 |
262.99 |
258.51 |
260.47 |
0.96 |
116,091 |
| POWER |
Power Cement Limited |
18.90 |
19.25 |
18.80 |
18.97 |
0.10 |
4,915,952 |
| SMCPL |
Safe Mix Concrete Limited |
39.10 |
39.10 |
38.15 |
38.33 |
0.18 |
52,770 |
| THCCL |
Thatta Cement Company Limited |
51.50 |
52.50 |
51.30 |
51.53 |
0.41 |
8,444,655 |
| CHEMICAL |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
73.30 |
75.25 |
72.40 |
72.64 |
-0.67 |
1,617,276 |
| ARPL |
Archroma Pakistan Limited |
468.00 |
474.90 |
468.00 |
473.52 |
8.45 |
9,029 |
| BAPL |
Bawany Air Product Limited |
50.80 |
50.80 |
48.00 |
48.34 |
-2.52 |
373,799 |
| BERG |
Berger Paints Pakistan Limited |
118.98 |
118.98 |
116.21 |
116.85 |
0.30 |
67,642 |
| BIFO |
Biafo Industries Limited |
189.90 |
192.45 |
186.00 |
186.80 |
-1.34 |
133,682 |
| BUXL |
Buxly Paints Limited |
177.00 |
177.00 |
168.00 |
169.98 |
-4.72 |
8,425 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,280.00 |
1,289.00 |
1,278.00 |
1,278.69 |
-2.55 |
16,171 |
| DAAG |
Data Agro Limited |
106.55 |
107.99 |
105.00 |
106.18 |
-0.37 |
2,505 |
| DOL |
Descon Oxychem Limited |
39.30 |
39.30 |
38.61 |
39.04 |
0.18 |
619,574 |
| DYNO |
Dynea Pakistan Limited |
325.03 |
334.99 |
323.85 |
325.16 |
0.15 |
9,382 |
| EPCLPS |
Engro Poly(PREF) |
12.85 |
12.85 |
12.40 |
12.80 |
0.60 |
30,474 |
| EPCL |
Engro Polymer and Chemicals Limited |
31.76 |
32.50 |
31.76 |
31.98 |
0.22 |
1,999,578 |
| GCIL |
Ghani Chemical Industries Limited |
35.20 |
35.44 |
34.77 |
34.86 |
-0.18 |
1,658,776 |
| GGL |
Ghani Global Holdings Limited |
29.01 |
29.43 |
28.60 |
28.71 |
-0.56 |
2,920,046 |
| ICL |
Ittehad Chemical Limited |
120.00 |
120.50 |
118.00 |
119.90 |
0.50 |
36,580 |
| LPGL |
Leiner Pak Gelatine Limited |
113.00 |
114.00 |
112.20 |
113.26 |
0.49 |
15,798 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
25.00 |
25.21 |
24.72 |
24.80 |
-0.16 |
1,648,767 |
| LCI |
Lucky Core Industries Limited |
339.00 |
340.00 |
337.00 |
338.99 |
-5.93 |
159,585 |
| NICL |
Nimir Industrial Chemicals Limited |
183.00 |
189.00 |
182.00 |
186.46 |
5.21 |
163,381 |
| NRSL |
Nimir Resins Limited |
38.65 |
39.00 |
37.90 |
38.40 |
0.75 |
1,159,776 |
| PAKOXY |
Pakistan Oxygen Limited |
244.99 |
244.99 |
239.02 |
240.00 |
0.53 |
1,299 |
| PPVC |
Pakistan PVC Limited |
17.00 |
18.70 |
17.00 |
18.70 |
1.70 |
39,061 |
| SARC |
Sardar Chemical Industries Limited |
65.03 |
69.00 |
65.03 |
67.45 |
0.38 |
24,442 |
| SITC |
Sitara Chemical Industries Limited |
941.46 |
960.10 |
928.01 |
935.67 |
-5.79 |
15,455 |
| SPL |
Sitara Peroxide Limited |
26.00 |
28.20 |
25.30 |
25.99 |
0.00 |
654,627 |
| WAHN |
Wah Noble Chemicals Limited |
417.90 |
421.00 |
408.10 |
415.88 |
1.90 |
11,230 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
17.80 |
18.00 |
17.50 |
17.80 |
0.18 |
665,025 |
| HIFA |
HBL Investment Fund |
6.27 |
6.70 |
6.26 |
6.45 |
0.20 |
5,457,860 |
| TSMF |
Tri-Star Mutual Fund Limited |
13.48 |
13.75 |
13.10 |
13.50 |
0.50 |
17,000 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
171.00 |
172.50 |
170.55 |
171.68 |
0.79 |
76,218 |
| AKBL |
Askari Bank Limited |
81.74 |
84.10 |
81.25 |
83.74 |
2.80 |
3,498,549 |
| BAFL |
Bank Al-Falah Limited |
101.67 |
103.35 |
101.67 |
102.59 |
0.90 |
1,264,776 |
| BAHL |
Bank Al-Habib Limited |
190.86 |
191.47 |
189.18 |
190.82 |
2.16 |
229,296 |
| BOK |
Bank Of Khyber Limited |
26.48 |
29.13 |
26.48 |
29.13 |
2.65 |
432,957 |
| BOP |
Bank Of Punjab Limited |
22.50 |
23.88 |
22.50 |
23.88 |
2.17 |
62,786,413 |
| BIPL |
Bankislami Pakistan Limited |
35.41 |
36.23 |
35.41 |
36.08 |
1.18 |
621,205 |
| FABL |
Faysal Bank Limited |
77.10 |
77.66 |
76.90 |
77.09 |
0.05 |
1,115,166 |
| HBL |
Habib Bank Limited |
255.07 |
258.75 |
255.05 |
257.53 |
3.02 |
1,639,529 |
| HMB |
Habib Metropolitan Bank Limited |
117.00 |
117.48 |
114.20 |
115.96 |
-0.44 |
201,287 |
| JSBL |
JS Bank Limited |
16.01 |
17.55 |
16.01 |
17.55 |
1.60 |
1,119,372 |
| MCB |
MCB Bank Limited |
351.00 |
356.98 |
350.02 |
354.34 |
4.38 |
646,461 |
| MEBL |
Meezan Bank Limited |
413.20 |
415.50 |
411.50 |
412.57 |
0.62 |
496,795 |
| NBP |
National Bank Of Pakistan |
183.00 |
190.75 |
181.80 |
189.69 |
7.45 |
16,468,540 |
| SBL |
Samba Bank Limited |
9.50 |
10.19 |
9.30 |
9.99 |
0.56 |
302,164 |
| SNBL |
Soneri Bank Limited |
22.11 |
24.00 |
22.11 |
23.50 |
1.21 |
5,941,920 |
| SCBPL |
Standard Chartered Bank Limited |
72.00 |
72.50 |
71.50 |
71.96 |
0.25 |
50,699 |
| UBL |
United Bank Limited |
366.00 |
370.39 |
365.00 |
368.61 |
2.80 |
571,248 |
| ENGINEERING |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
10.12 |
10.81 |
10.12 |
10.60 |
0.54 |
39,661,132 |
| ASL |
Aisha Steel Mills Limited |
14.99 |
15.37 |
14.74 |
15.06 |
0.28 |
11,963,555 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
25.99 |
27.50 |
22.50 |
24.88 |
-0.12 |
6,892 |
| ASLCPS |
Aisha Steel Mills Ltd(Con.Cum.Pref.Share |
73.96 |
73.96 |
73.96 |
73.96 |
6.72 |
20 |
| ASTL |
Amreli Steels Ltd. |
26.96 |
27.25 |
26.60 |
27.07 |
0.11 |
1,011,484 |
| BECO |
Beco Steel Limited |
24.40 |
26.29 |
24.30 |
26.29 |
2.39 |
8,607,864 |
| BCL |
Bolan Casting Limited |
104.50 |
104.50 |
102.50 |
103.01 |
0.00 |
55,913 |
| CSAP |
Crescent Steel & Allied Products Limited |
113.10 |
114.00 |
109.51 |
110.63 |
-1.19 |
1,312,212 |
| DADX |
Dadex Eternit Limited |
64.98 |
64.98 |
61.01 |
63.84 |
-0.22 |
10,626 |
| DSL |
Dost Steels Limited |
10.19 |
10.49 |
9.90 |
10.40 |
0.49 |
2,149,282 |
| INIL |
International Industries Limited |
231.50 |
235.00 |
231.50 |
233.49 |
1.07 |
58,507 |
| ISL |
International Steels Limited |
127.00 |
127.08 |
125.40 |
125.68 |
0.00 |
1,980,333 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
10.39 |
10.65 |
10.26 |
10.44 |
0.18 |
2,929,877 |
| KSBP |
K.S.B. Pumps Co. Limited |
221.00 |
227.00 |
220.06 |
223.05 |
1.98 |
188,161 |
| MSCL |
Metropolitan Steel Corporation Limited |
16.98 |
16.98 |
16.98 |
16.98 |
1.54 |
554,318 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
85.98 |
86.50 |
84.00 |
84.22 |
-1.17 |
3,133,109 |
| PECO |
Pakistan Engineering Company Limited |
597.90 |
597.90 |
582.05 |
592.80 |
3.00 |
243 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
13.58 |
14.82 |
13.49 |
14.48 |
1.01 |
21,239,841 |
| EFERT |
Engro Fertilizers Limited |
217.00 |
218.97 |
217.00 |
217.75 |
0.08 |
491,768 |
| FATIMA |
Fatima Fertilizer Company Limited |
122.98 |
125.90 |
122.45 |
124.90 |
2.57 |
597,806 |
| FFC |
Fauji Fertilizer Company Limited |
454.00 |
455.50 |
451.50 |
453.15 |
0.69 |
977,164 |
| FOOD & PERSONAL CARE PRODUCTS |
(Number of traded companies in sector: 22) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASC |
Al-Shaheer Corporation Limited |
19.49 |
19.49 |
18.80 |
19.17 |
0.07 |
1,422,441 |
| PREMA |
At-Tahur Limited |
42.82 |
43.98 |
42.48 |
43.75 |
1.12 |
7,812,528 |
| BNL |
Bunny's Limited |
161.15 |
163.90 |
144.08 |
144.08 |
-16.01 |
5,978,991 |
| CLOV |
Clover Pakistan Limited |
46.40 |
46.40 |
44.80 |
45.07 |
-0.67 |
397,544 |
| FFL |
Fauji Foods Limited |
19.79 |
21.51 |
19.50 |
21.51 |
1.96 |
101,805,720 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
86.49 |
92.87 |
85.72 |
91.08 |
4.85 |
5,434,468 |
| GLPL |
Gillette Pakistan Limited |
226.98 |
226.98 |
217.11 |
223.39 |
3.81 |
7,092 |
| ISIL |
Ismail Industries Limited |
2,189.00 |
2,189.00 |
2,184.00 |
2,186.17 |
35.13 |
12 |
| MFL |
Matco Foods Limited |
46.01 |
47.60 |
45.30 |
46.30 |
1.28 |
3,380,061 |
| MFFL |
Mitchells Fruit Farms Limited |
216.98 |
220.00 |
215.56 |
215.98 |
-0.72 |
18,787 |
| MUREB |
Murree Brewery Company Limited |
1,050.00 |
1,050.00 |
1,025.00 |
1,044.86 |
14.91 |
6,345 |
| NATF |
National Foods Limited |
375.50 |
379.50 |
372.00 |
378.50 |
3.21 |
647,599 |
| NESTLE |
Nestle Pakistan Limited |
8,449.75 |
8,449.75 |
8,287.03 |
8,425.78 |
75.78 |
203 |
| QUICE |
Quice Food Limited |
9.25 |
9.79 |
9.11 |
9.36 |
0.15 |
6,536,359 |
| RMPL |
Rafhan Maize Products Limited |
9,675.00 |
9,675.00 |
9,580.00 |
9,583.98 |
-115.57 |
313 |
| SHEZ |
Shezan International Limited |
213.00 |
213.00 |
206.67 |
207.38 |
-4.50 |
3,020 |
| SCL |
Shield Corporation Limited |
375.00 |
398.98 |
351.75 |
368.08 |
-8.83 |
924 |
| TOMCL |
The Organic Meat Company Limited |
64.30 |
68.97 |
64.30 |
68.97 |
6.27 |
21,527,760 |
| TREET |
Treet Corporation Limited |
27.21 |
27.94 |
26.87 |
27.21 |
0.22 |
18,171,855 |
| UPFL |
Unilever Pakistan Foods Limited |
32,699.99 |
32,700.00 |
32,251.02 |
32,439.26 |
-160.72 |
32 |
| UNITY |
Unity Foods Limited |
28.45 |
28.80 |
28.15 |
28.56 |
0.17 |
6,872,116 |
| ZIL |
ZIL Limited |
383.68 |
385.00 |
383.00 |
383.01 |
-0.67 |
525 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
15.09 |
15.19 |
14.83 |
15.08 |
0.12 |
1,006,044 |
| FRCL |
Frontier Ceramics Limited |
46.50 |
46.50 |
43.00 |
43.72 |
-1.30 |
3,520 |
| GHGL |
Ghani Glass Limited |
48.40 |
48.40 |
46.92 |
47.51 |
-0.16 |
930,267 |
| GGGL |
Ghani Global Glass Limited |
13.41 |
13.50 |
12.95 |
13.35 |
-0.06 |
3,010,300 |
| GVGL |
Ghani Value Glass Limited |
67.99 |
67.99 |
66.10 |
67.19 |
0.19 |
5,130 |
| KCL |
Karam Ceramics Limited |
183.00 |
183.00 |
170.10 |
184.69 |
0.00 |
75 |
| STCL |
Shabbir Tiles and Ceramics Limited |
18.20 |
18.99 |
17.90 |
18.52 |
0.54 |
1,064,395 |
| TGL |
Tariq Glass Industries Limited |
267.00 |
276.00 |
267.00 |
275.05 |
11.25 |
434,198 |
| INSURANCE |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
71.51 |
72.65 |
71.04 |
72.31 |
0.94 |
583,291 |
| ALIFE |
Adamjee Life Assurance Company Limited |
34.35 |
37.75 |
34.12 |
36.81 |
2.42 |
43,253 |
| ASIC |
Asia Insurance Company Limited |
15.30 |
15.30 |
15.30 |
15.30 |
-1.70 |
975 |
| AGIC |
Askari General Inusrance Company Limited |
46.45 |
46.45 |
45.55 |
46.00 |
0.47 |
7,391 |
| ALAC |
Askari Life Assurance Company Limited |
16.75 |
17.60 |
16.50 |
16.72 |
0.18 |
4,862,986 |
| ATIL |
Atlas Insurance Limited |
80.00 |
83.50 |
80.00 |
81.85 |
1.84 |
4,015 |
| CENI |
Century Insurance Company Limited |
49.90 |
49.90 |
48.00 |
48.06 |
-0.20 |
1,025 |
| CSIL |
Crescent Star Insurance Company Limited |
4.50 |
5.37 |
4.32 |
5.37 |
1.00 |
17,182,938 |
| CYAN |
Cyan Limited |
38.60 |
41.90 |
38.10 |
40.95 |
1.49 |
539,164 |
| EFUG |
EFU General Insurance Limited |
124.75 |
124.75 |
122.01 |
123.00 |
0.00 |
2,219 |
| EFUL |
EFU Life Assurance Limited |
158.95 |
158.95 |
155.90 |
157.21 |
-0.42 |
754 |
| HICL |
Habib Insurance Company Limited |
14.44 |
14.60 |
13.50 |
13.74 |
-0.40 |
1,861,279 |
| IGIHL |
IGI Holdings Limited |
289.80 |
291.00 |
285.11 |
289.30 |
0.59 |
44,364 |
| IGIL |
IGI Life Insurance Company Limited |
20.00 |
20.55 |
20.00 |
20.06 |
0.06 |
6,983 |
| JGICL |
Jubilee General Insurance Company Limited |
82.10 |
85.99 |
81.50 |
85.48 |
2.56 |
74,607 |
| JLICL |
Jubilee Life Insurance Company Limited |
173.55 |
173.55 |
165.52 |
166.11 |
-3.24 |
7,553 |
| PKGI |
Pakistan General Insurance Company Limited |
11.99 |
11.99 |
10.50 |
10.93 |
-0.09 |
159,004 |
| PAKRI |
Pakistan Reinsurance Company Limited |
14.75 |
15.25 |
14.30 |
14.95 |
0.43 |
2,342,898 |
| PIL |
PICIC Insurance Limited |
5.75 |
6.55 |
5.64 |
6.35 |
0.74 |
3,009,363 |
| PINL |
Premier Insurance Limited |
8.49 |
8.70 |
8.30 |
8.53 |
0.24 |
133,554 |
| RICL |
Reliance Insurance Company Limited |
17.28 |
18.00 |
17.28 |
17.73 |
-0.07 |
55,185 |
| SHNI |
Shaheen Insurance Company Limited |
9.36 |
10.30 |
9.06 |
9.17 |
-0.39 |
544,856 |
| TPLI |
TPL Insurance Limited |
20.40 |
21.99 |
20.00 |
20.57 |
0.07 |
3,908,829 |
| UNIC |
United Insurance Company of Pakistan Limited |
15.76 |
16.20 |
15.76 |
16.20 |
-0.05 |
24,170 |
| UVIC |
Universal Insurance Company Limited |
37.97 |
38.21 |
31.42 |
35.71 |
0.97 |
554,107 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 24) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
12.96 |
14.29 |
12.96 |
14.10 |
1.08 |
305,244 |
| AKDSL |
AKD Securities Limited |
33.16 |
33.28 |
32.11 |
33.17 |
0.19 |
663,395 |
| AMBL |
Apna Microfinance Bank Limited |
11.30 |
11.30 |
11.00 |
11.00 |
0.73 |
7,803 |
| AHL |
Arif Habib Limited |
108.72 |
115.50 |
107.72 |
110.42 |
4.31 |
665,354 |
| CASH |
Calcorp Limited |
43.98 |
48.38 |
41.00 |
41.76 |
-2.22 |
5,967 |
| DEL |
Dawood Equities Limited |
16.30 |
17.90 |
16.30 |
17.13 |
0.83 |
177,128 |
| DLL |
Dawood Lawrancepur Limited |
318.75 |
318.75 |
300.04 |
306.22 |
2.89 |
1,837 |
| ESBL |
Escorts Investment Bank Limited |
6.45 |
6.98 |
6.28 |
6.31 |
-0.04 |
199,790 |
| FCEL |
First Capital Equites Limited |
6.40 |
6.50 |
6.02 |
6.10 |
-0.19 |
620,009 |
| FCSC |
First Capital Securites Corporation Limited |
4.25 |
4.64 |
4.25 |
4.41 |
0.03 |
28,978,350 |
| FCIBL |
First Credit & Invest Bank Limited |
13.55 |
13.55 |
13.53 |
13.54 |
0.36 |
2,857 |
| FNEL |
First National Equities Limited |
9.62 |
9.99 |
9.10 |
9.46 |
-0.22 |
24,988,163 |
| IML |
Imperial Mills Limited |
20.62 |
21.50 |
20.62 |
20.66 |
-0.27 |
1,048 |
| ICIBL |
Invest Capital Investment Bank Limited |
6.35 |
6.68 |
6.32 |
6.62 |
0.24 |
10,083,720 |
| JSCLPSA |
Jahangir Sidd(PREF) |
11.20 |
12.45 |
11.20 |
12.45 |
1.13 |
870,912 |
| JSCL |
Jahangir Siddiqui Company Limited |
24.90 |
27.50 |
24.60 |
27.18 |
2.18 |
6,484,183 |
| JSGCL |
JS Global Capital Limited |
140.00 |
140.00 |
126.50 |
135.00 |
0.00 |
147 |
| JSIL |
JS Investments Limited |
30.25 |
30.65 |
29.85 |
29.99 |
0.13 |
37,704 |
| NEXT |
Next Capital Limited |
11.99 |
11.99 |
11.22 |
11.25 |
-0.40 |
226,508 |
| OLPL |
Orix Leasing Pakistan Limited |
50.00 |
55.83 |
49.80 |
53.98 |
3.12 |
110,705 |
| PSX |
Pakistan Stock Exchange Limited |
36.20 |
37.00 |
36.00 |
36.80 |
0.79 |
2,530,768 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
3.46 |
3.84 |
3.43 |
3.67 |
0.24 |
47,283,904 |
| SIBL |
Security Investment Bank Limited |
12.00 |
12.96 |
10.84 |
12.69 |
0.91 |
353,657 |
| TSBL |
Trust Securities and Brokerage Limited |
13.00 |
13.19 |
12.51 |
12.77 |
-0.23 |
14,678 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
30.50 |
32.00 |
29.00 |
30.94 |
1.03 |
53,450 |
| PGLC |
Pak Gulf Leasing Company Limited |
19.15 |
19.15 |
18.10 |
18.55 |
-0.15 |
49,703 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,533.97 |
1,533.97 |
1,520.00 |
1,524.60 |
4.31 |
1,044 |
| FIL |
Fateh Industries Limited. |
205.00 |
205.98 |
204.00 |
204.92 |
15.48 |
190 |
| LEUL |
Leather Up Industries Limited |
50.00 |
52.45 |
50.00 |
51.25 |
0.67 |
19,648 |
| SGF |
Service GlobalFootwear Limited |
99.10 |
100.60 |
98.25 |
99.88 |
0.79 |
87,240 |
| SRVI |
Service Industries Limited |
1,377.00 |
1,390.00 |
1,350.04 |
1,367.67 |
-7.33 |
1,953 |
| MISCELLANEOUS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
169.01 |
172.00 |
169.01 |
172.00 |
0.48 |
1,500 |
| ARPAK |
Arpak International Investment Limited |
66.77 |
67.75 |
60.60 |
60.80 |
-5.96 |
10,532 |
| DIIL |
Diamond Industries Limited |
48.00 |
51.83 |
48.00 |
51.83 |
4.71 |
4,186 |
| ECOP |
Ecopack Limited |
66.10 |
66.96 |
65.37 |
66.01 |
0.22 |
172,048 |
| GAMON |
Gammon Pakistan Limited |
27.51 |
28.30 |
27.38 |
27.88 |
0.34 |
97,390 |
| GOC |
GOC (Pak) Limited. |
135.00 |
138.00 |
131.00 |
131.60 |
-5.14 |
4,044 |
| MACFL |
Macpac Films Limited |
32.50 |
32.75 |
32.01 |
32.15 |
-0.07 |
378,021 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
134.89 |
141.64 |
133.00 |
141.64 |
12.88 |
329,319 |
| OML |
Olympia Mills Limited |
39.00 |
39.00 |
38.99 |
39.55 |
0.00 |
227 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
150.04 |
152.00 |
150.04 |
151.07 |
1.07 |
100,110 |
| PSEL |
Pakistan Services Limited |
948.99 |
953.00 |
937.03 |
945.41 |
8.43 |
212 |
| SHFA |
Shifa International Hospitals Limited |
538.00 |
539.90 |
535.00 |
538.62 |
-1.28 |
6,482 |
| STPL |
Siddiqsons Tin Plate Limited |
8.29 |
8.59 |
8.17 |
8.49 |
0.34 |
7,943,507 |
| SPEL |
Synthetic Products Enterprises Limited |
75.52 |
77.00 |
73.96 |
74.29 |
-0.90 |
2,813,330 |
| TRIPF |
Tri-Pack Films Limited |
130.98 |
133.99 |
130.01 |
132.49 |
1.46 |
9,126 |
| UBDL |
United Brands Limited |
25.49 |
25.49 |
24.50 |
24.75 |
0.16 |
11,301 |
| UDPL |
United Distributors Pakistan Limited |
79.98 |
83.00 |
79.41 |
82.53 |
3.81 |
17,163 |
| MODARABAS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
15.83 |
17.30 |
14.72 |
17.30 |
1.57 |
480,004 |
| FANM |
First Al-Noor Modarba |
5.97 |
6.97 |
5.90 |
6.87 |
0.90 |
2,906,646 |
| FECM |
First Elite Capital Modaraba |
40.90 |
41.93 |
34.31 |
37.55 |
-0.57 |
118,688 |
| FEM |
First Equity Modarba |
7.65 |
7.80 |
7.20 |
7.51 |
0.03 |
544,115 |
| FFLM |
First Fidelity Leasing Modaraba |
7.32 |
8.38 |
7.16 |
7.80 |
0.00 |
154,253 |
| FHAM |
First Habib Modarba Limited |
37.00 |
38.23 |
34.15 |
37.90 |
1.12 |
128,689 |
| FIBLM |
First IBL Modaraba |
10.51 |
10.51 |
9.51 |
10.50 |
0.99 |
588,926 |
| FIMM |
First Imrooz Modaraba Limited |
260.00 |
304.39 |
260.00 |
301.75 |
25.03 |
788 |
| FPRM |
First Paramount Modaraba |
10.71 |
11.69 |
10.70 |
11.29 |
0.58 |
64,846 |
| FPJM |
First Punjab Modarba |
5.98 |
6.58 |
5.98 |
6.58 |
1.00 |
2,964,208 |
| FTMM |
First Treet Manufacturing Modarba |
19.50 |
19.99 |
19.02 |
19.32 |
0.34 |
15,722 |
| FTSM |
First Tri-Star Modarba |
14.86 |
15.14 |
14.70 |
14.73 |
-0.12 |
10,117 |
| OLPM |
OLP Modaraba |
22.02 |
22.90 |
22.02 |
22.70 |
0.70 |
31,221 |
| ORM |
Orient Rental Mod |
13.00 |
13.46 |
12.65 |
13.03 |
0.09 |
1,447,782 |
| PIM |
Popular Islamic Modaraba |
24.99 |
25.51 |
23.71 |
24.61 |
-0.19 |
8,182 |
| SINDM |
Sindh Modaraba |
20.70 |
20.80 |
19.70 |
20.40 |
0.23 |
33,972 |
| TRSM |
Trust Modarba |
45.45 |
47.10 |
44.25 |
46.21 |
1.02 |
580,480 |
| UCAPM |
UNICAP Modarba |
5.72 |
5.93 |
5.37 |
5.51 |
-0.02 |
1,913,302 |
| 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 |
670.00 |
677.00 |
665.00 |
672.50 |
-8.43 |
3,441,416 |
| OGDC |
Oil and Gas Development Company Limited |
274.40 |
274.40 |
271.00 |
272.12 |
1.72 |
4,160,324 |
| POL |
Pakistan Oilfields Limited |
680.00 |
690.90 |
680.00 |
687.23 |
7.57 |
222,459 |
| PPL |
Pakistan Petroleum Limited |
193.49 |
193.49 |
190.00 |
191.74 |
2.32 |
7,603,706 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
522.99 |
524.48 |
521.55 |
522.83 |
2.78 |
40,252 |
| BPL |
Burshane LPG (Pakistan) Limited |
33.76 |
35.25 |
33.51 |
34.99 |
0.79 |
102,140 |
| HASCOL |
Hascol Petroleum Limited |
10.89 |
11.50 |
10.81 |
11.41 |
0.63 |
25,653,301 |
| HTL |
Hi-Tech Lubricants Limited |
51.03 |
54.70 |
50.65 |
53.59 |
2.56 |
4,787,173 |
| OBOY |
Oilboy Engergy Limited |
9.50 |
9.93 |
9.26 |
9.79 |
0.41 |
804,532 |
| PSO |
Pakistan State Oil Company Limited |
424.90 |
428.00 |
423.00 |
424.36 |
3.51 |
4,776,541 |
| SNGP |
Sui Northern Gas Pipelines Limited |
133.51 |
135.30 |
132.75 |
133.50 |
1.49 |
2,736,675 |
| SSGC |
Sui Southern Gas Company Limited |
44.38 |
44.65 |
43.92 |
44.38 |
0.00 |
8,700,288 |
| PAPER & BOARD |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CEPB |
Century Paper and Board Mills Limited |
28.60 |
28.90 |
28.29 |
28.70 |
0.20 |
395,802 |
| CPPL |
Cherat Packaging Limited. |
116.62 |
117.99 |
116.10 |
116.72 |
0.10 |
98,870 |
| MERIT |
Merit Packaging Limited |
14.40 |
14.40 |
12.82 |
14.23 |
0.00 |
1,542,235 |
| PKGS |
Packages Limited |
695.00 |
708.99 |
689.50 |
699.78 |
4.30 |
4,820 |
| GEMPAPL |
Pak Agro Packaging Limited(GEM) |
15.00 |
15.25 |
15.00 |
15.21 |
0.46 |
10,495 |
| PPP |
Pakistan Paper Prouducts Limited |
166.00 |
166.00 |
163.50 |
164.53 |
-0.25 |
14,884 |
| RPL |
Roshan Packages Limited |
24.00 |
25.05 |
23.76 |
24.24 |
0.61 |
2,996,064 |
| SEPL |
Security Paper Limited |
215.90 |
215.90 |
200.00 |
212.32 |
-6.08 |
164,350 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
1,169.90 |
1,169.90 |
1,150.00 |
1,162.39 |
-0.13 |
7,058 |
| AGP |
AGP Limited |
194.00 |
196.00 |
191.00 |
194.48 |
2.81 |
444,724 |
| CPHL |
Citi Pharma Ltd. |
98.51 |
99.48 |
97.86 |
98.98 |
1.12 |
7,295,226 |
| FEROZ |
Ferozsons Laboratories Limited |
412.70 |
428.00 |
410.21 |
417.07 |
6.50 |
69,918 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
413.00 |
416.00 |
410.81 |
415.54 |
3.63 |
200,914 |
| HALEON |
Haleon Pakistan Limited |
861.00 |
872.00 |
859.00 |
861.65 |
0.69 |
61,927 |
| HINOON |
Highnoon Laboratories Limited |
1,145.00 |
1,150.00 |
1,132.00 |
1,135.95 |
-2.82 |
6,829 |
| IBLHL |
IBL HealthCare Limited |
62.45 |
63.70 |
62.12 |
63.08 |
0.95 |
813,586 |
| MACTER |
Macter International Limited |
396.01 |
402.50 |
396.01 |
397.84 |
2.54 |
77,893 |
| OTSU |
Otsuka Pakistan Limited |
335.51 |
337.40 |
321.00 |
329.26 |
-6.25 |
21,002 |
| SEARL |
The Searle Company Limited |
120.00 |
124.25 |
120.00 |
121.82 |
3.31 |
14,653,089 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
12.54 |
12.75 |
12.50 |
12.61 |
0.10 |
1,325,250 |
| EPQL |
Engro Powergen Qadirpur Limited |
29.80 |
30.15 |
29.70 |
29.79 |
0.13 |
414,954 |
| HUBC |
Hub Power Company Limited |
196.98 |
199.90 |
195.70 |
197.69 |
2.53 |
4,842,375 |
| KEL |
K-Electric Limited |
5.62 |
5.79 |
5.57 |
5.75 |
0.13 |
37,310,436 |
| KOHE |
Kohinoor Energy Limited |
22.76 |
22.80 |
20.13 |
20.21 |
-2.16 |
1,080,550 |
| KOHP |
Kohinoor Power Company Limited |
12.00 |
13.01 |
11.71 |
13.01 |
1.18 |
781,803 |
| KAPCO |
Kot Addu Power Company Limited |
35.35 |
35.55 |
35.25 |
35.40 |
0.05 |
1,823,570 |
| LPL |
Lalpir Power Limited |
26.35 |
26.35 |
25.70 |
25.97 |
-0.11 |
432,584 |
| NCPL |
Nishat Chunian Power Limited |
29.20 |
29.20 |
28.25 |
28.36 |
-0.25 |
345,354 |
| NPL |
Nishat Power Limited |
41.50 |
42.75 |
41.50 |
42.48 |
0.48 |
795,194 |
| PKGP |
PAKGEN Power Limited |
103.32 |
104.00 |
101.00 |
101.52 |
-1.80 |
5,395 |
| SGPL |
S.G. Power Limited |
10.08 |
10.40 |
9.97 |
10.00 |
-0.07 |
384,855 |
| SPWL |
Saif Power Limited |
10.61 |
10.75 |
10.51 |
10.61 |
0.00 |
530,144 |
| SEL |
Sitara Energy Limited |
18.49 |
18.49 |
17.00 |
18.09 |
0.96 |
34,204 |
| TSPL |
Tri-Star Power Limited |
10.34 |
11.26 |
9.30 |
11.26 |
1.02 |
915,635 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
92.00 |
92.50 |
90.40 |
91.49 |
-0.28 |
877,088 |
| PACE |
Pace (Pakistan) Limited |
10.70 |
11.52 |
10.70 |
11.52 |
1.05 |
19,865,754 |
| TPLP |
TPL Properties Limited |
11.05 |
12.09 |
10.91 |
12.09 |
1.10 |
43,043,020 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
31.50 |
31.60 |
31.40 |
31.45 |
-0.05 |
777,835 |
| GRR |
Globe Residency Reit |
19.60 |
19.65 |
19.40 |
19.53 |
-0.06 |
124,487 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
664.99 |
677.50 |
661.99 |
673.44 |
13.00 |
1,868,708 |
| CNERGY |
Cnergyico PK Limited |
7.52 |
8.41 |
7.44 |
8.41 |
1.00 |
213,091,825 |
| NRL |
National Refinery Limited |
374.00 |
375.60 |
364.25 |
372.71 |
7.81 |
2,116,167 |
| PRL |
Pakistan Refinery Limited |
34.30 |
36.99 |
34.03 |
36.78 |
3.15 |
73,922,654 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 28) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
9.19 |
9.80 |
9.10 |
9.65 |
0.66 |
2,608,781 |
| ADAMS |
Adam Sugar Mills Limited |
78.94 |
78.94 |
72.21 |
74.49 |
0.61 |
1,443 |
| AABS |
Al-Abbas Sugar Mills Limited |
1,050.00 |
1,051.00 |
1,035.00 |
1,041.46 |
-8.53 |
963 |
| ALNRS |
Al-Noor Sugar Mills Limited |
93.00 |
102.35 |
93.00 |
98.93 |
2.03 |
5,071 |
| ANSM |
Ansari Sugar Mills Limtied |
18.50 |
18.88 |
17.80 |
17.95 |
-0.29 |
87,192 |
| BAFS |
Baba Farid Sugar Mills Limited |
239.95 |
240.00 |
232.00 |
234.81 |
1.94 |
1,143 |
| CHAS |
Chashma Sugar Mills Limited. |
63.51 |
73.26 |
63.37 |
66.05 |
-0.55 |
39,339 |
| DWSM |
Dewan Sugar Mills Limited |
6.99 |
7.47 |
6.99 |
7.47 |
1.00 |
1,013,194 |
| FRSM |
Faran Sugar Mills Limited |
53.00 |
54.99 |
52.28 |
53.08 |
0.02 |
20,928 |
| HRPL |
Habib Rice Product Limited. |
32.12 |
32.49 |
31.71 |
31.89 |
-0.19 |
27,593 |
| HABSM |
Habib Sugar Mills Limited |
80.49 |
81.00 |
80.47 |
80.50 |
0.08 |
10,825 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
19.75 |
19.94 |
18.90 |
19.17 |
-0.44 |
197,146 |
| JDWS |
J.D.W. Sugar Mills Limited |
870.03 |
890.03 |
860.02 |
886.00 |
3.33 |
1,197 |
| JSML |
Jauharabad Sugar Mills Limited |
65.00 |
69.85 |
63.13 |
67.34 |
3.13 |
385,468 |
| KPUS |
Khairpur Sugar Mills Limited |
135.00 |
136.00 |
133.50 |
133.45 |
0.00 |
110 |
| MRNS |
Mehran Sugar Mills Limited |
71.49 |
71.49 |
69.16 |
71.00 |
1.00 |
7,842 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
37.51 |
39.25 |
37.51 |
38.52 |
0.43 |
138,753 |
| NONS |
Noon Sugar Mills Limited |
105.27 |
105.27 |
100.70 |
103.84 |
8.14 |
417,372 |
| SKRS |
Sakrand Sugar Mills Limited |
18.56 |
19.34 |
17.90 |
18.70 |
0.14 |
685,049 |
| SANSM |
Sanghar Sugar Mills Limited |
60.00 |
63.19 |
58.00 |
58.74 |
0.00 |
86 |
| SHSML |
Shahmurad Sugar Mills Limited |
495.00 |
519.90 |
495.00 |
499.00 |
0.00 |
2,028 |
| SHJS |
Shahtaj Sugar Mills Limited |
177.21 |
181.90 |
173.50 |
177.44 |
-10.17 |
484 |
| SML |
Shakarganj Limited |
67.00 |
67.93 |
65.00 |
66.09 |
-1.64 |
3,306 |
| SASML |
Sind Abadgar Sugar Mills Limited |
205.00 |
205.00 |
180.10 |
194.99 |
-1.05 |
899 |
| TSML |
Tandlianwala Sugar Mills Limited |
205.50 |
205.50 |
205.50 |
205.50 |
0.00 |
5 |
| TCORP |
Tariq Corporation Limited |
17.05 |
17.28 |
17.00 |
17.19 |
0.29 |
93,571 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
8.70 |
9.79 |
8.70 |
9.38 |
-0.13 |
17,335 |
| TICL |
Thal Industries Corporation Limited |
574.99 |
579.80 |
560.02 |
572.50 |
2.97 |
615 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
131.11 |
133.19 |
131.07 |
131.59 |
0.25 |
130,606 |
| IBFL |
Ibrahim Fibre Limited |
304.00 |
310.00 |
290.00 |
306.00 |
1.65 |
214 |
| IMAGE |
Image Pakistan Limited |
28.73 |
28.80 |
28.34 |
28.47 |
0.13 |
1,795,807 |
| PSYL |
Pakistan Synthetics Limited |
66.90 |
67.38 |
66.88 |
66.99 |
5.74 |
1,850 |
| RUPL |
Rupali Polyester Limited |
38.49 |
38.49 |
37.01 |
37.84 |
0.82 |
3,305 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
163.00 |
165.00 |
160.00 |
160.79 |
-0.53 |
1,564,969 |
| AVN |
Avanceon Limited |
53.05 |
53.68 |
52.55 |
52.64 |
0.00 |
2,086,451 |
| HUMNL |
Hum Network Limited |
16.80 |
17.20 |
16.65 |
17.05 |
0.22 |
2,665,237 |
| MDTL |
Media Times Limited |
6.15 |
6.35 |
5.80 |
5.98 |
0.12 |
49,186,631 |
| NETSOL |
NetSol Technologies Limited |
154.99 |
159.69 |
154.10 |
156.81 |
3.11 |
4,565,436 |
| OCTOPUS |
Octopus Digital Limited |
55.55 |
56.55 |
55.16 |
56.06 |
0.23 |
1,428,564 |
| PAKD |
Pak Datacom Limited |
198.00 |
200.00 |
192.65 |
199.65 |
2.14 |
14,876 |
| PTC |
Pakistan Telecommunication Company Limited |
23.67 |
24.47 |
23.30 |
24.24 |
0.82 |
6,925,129 |
| GEMSPNL |
Supernet Limited |
40.00 |
44.00 |
39.04 |
44.00 |
4.00 |
338,983 |
| SYS |
Systems Limited |
142.00 |
143.26 |
140.60 |
141.31 |
0.39 |
4,445,067 |
| TELE |
Telecard Limited |
9.00 |
9.95 |
8.88 |
9.76 |
0.81 |
55,972,683 |
| TPL |
TPL Corp Limited |
8.82 |
9.44 |
8.80 |
9.32 |
0.45 |
6,729,135 |
| TPLT |
TPL Trakker Limited |
8.20 |
8.55 |
8.04 |
8.30 |
0.15 |
2,596,591 |
| TRG |
TRG Pakistan Limited |
76.99 |
79.38 |
76.05 |
76.76 |
-0.74 |
14,455,777 |
| WTL |
WorldCall Telecom Limited |
1.76 |
1.79 |
1.70 |
1.78 |
0.06 |
141,834,094 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 39) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHTM |
Ahmed Hassan Textile Mills Limited |
77.50 |
77.50 |
74.01 |
77.51 |
0.00 |
17 |
| ANTM |
AN Textile Mills Limited |
33.30 |
33.30 |
28.26 |
30.10 |
-1.25 |
31,475 |
| ADMM |
Artistic Denim Mills Limited |
58.60 |
59.80 |
57.15 |
58.93 |
-0.09 |
24,425 |
| ARUJ |
Aruj Industries Limited |
10.85 |
11.31 |
10.62 |
11.13 |
0.60 |
121,667 |
| ANL |
Azgard Nine Limited |
12.25 |
12.90 |
12.16 |
12.70 |
0.58 |
6,499,633 |
| BHAT |
Bhanero Textile Mills Limited |
963.90 |
964.00 |
942.00 |
959.68 |
28.25 |
689 |
| BTL |
Blessed Textile Mills Limited |
305.00 |
322.99 |
305.00 |
322.94 |
19.52 |
812 |
| CHBL |
Chenab Limited |
24.90 |
24.90 |
23.91 |
24.23 |
-0.15 |
112,924 |
| CLCPS |
Chenab Limited - Preference Shares |
4.09 |
4.26 |
3.88 |
4.14 |
0.13 |
476,507 |
| CRTM |
Crescent Textile Mills Limited |
21.90 |
22.59 |
21.90 |
22.21 |
0.32 |
1,998,105 |
| FASM |
Faisal Spinning Mills Limited |
367.00 |
367.00 |
345.00 |
363.16 |
9.76 |
915 |
| FSWL |
Fateh Sports Wear Limited |
83.90 |
101.20 |
83.90 |
101.20 |
9.20 |
4,119 |
| FZCM |
Fazal Cloth Mills Limited |
287.00 |
289.00 |
282.00 |
288.26 |
1.77 |
297 |
| FML |
Feroze 1888 Mills Limited |
80.00 |
80.00 |
77.50 |
79.00 |
-1.00 |
8,827 |
| GFIL |
Ghazi Fabrics International Limited |
15.53 |
17.76 |
15.53 |
17.25 |
0.65 |
72,989 |
| GATM |
Gul Ahmed Textile Mills Limited |
38.20 |
39.45 |
38.05 |
38.29 |
0.19 |
847,087 |
| HAEL |
Hala Enterprises Limited |
27.85 |
27.85 |
27.00 |
27.85 |
2.53 |
468,472 |
| HUSI |
Husein Industries Limited |
28.90 |
29.20 |
27.55 |
28.41 |
1.05 |
4,175 |
| ILP |
Interloop Limited |
77.50 |
78.50 |
76.50 |
78.08 |
1.36 |
959,319 |
| INKL |
International Knitwear Limited |
43.20 |
44.99 |
43.19 |
43.19 |
1.70 |
2,187 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
33.40 |
34.54 |
33.25 |
34.15 |
0.65 |
20,236 |
| KHYT |
Khyber Textile Mills Limited |
2,689.00 |
2,689.00 |
2,202.35 |
2,448.24 |
1.19 |
2,826 |
| KOIL |
Kohinoor Industries Limited |
16.48 |
17.71 |
15.30 |
16.21 |
0.11 |
2,538,656 |
| KML |
Kohinoor Mills Limited |
96.00 |
97.00 |
93.20 |
94.48 |
1.80 |
73,853 |
| KTML |
Kohinoor Textile Mills Limited |
65.49 |
71.20 |
65.49 |
71.20 |
6.47 |
3,124,178 |
| MSOT |
Masood Textile Mills Limited |
62.88 |
62.88 |
59.00 |
59.65 |
-0.81 |
13,362 |
| MEHT |
Mehmood Textile Mills Limited |
344.98 |
344.98 |
325.00 |
327.05 |
-6.95 |
5,005 |
| NCL |
Nishat Chunian Limited |
49.10 |
50.86 |
49.05 |
50.24 |
1.14 |
80,384 |
| NML |
Nishat Mills Limited |
159.50 |
160.50 |
157.40 |
159.78 |
2.40 |
2,173,111 |
| PASM |
Paramount Spinning Mills Limited |
8.19 |
8.50 |
8.10 |
8.20 |
0.20 |
104,746 |
| QUET |
Quetta Textile Mills Limited |
17.44 |
17.44 |
16.63 |
17.03 |
-0.30 |
14,398 |
| REDCO |
Redco Textiles Limited |
25.01 |
25.84 |
25.00 |
25.83 |
0.62 |
35,581 |
| REWM |
Reliance Weaving Mills Limited |
111.50 |
114.85 |
111.50 |
114.37 |
3.87 |
500 |
| SFL |
Sapphire Fibers Limited |
1,073.99 |
1,074.00 |
1,045.00 |
1,047.17 |
-21.69 |
100 |
| SAPT |
Sapphire Textile Mills Limited |
1,390.00 |
1,390.00 |
1,380.00 |
1,380.54 |
-13.60 |
116 |
| STML |
Shams Textile Mills Limited |
34.60 |
37.94 |
34.50 |
36.33 |
0.00 |
399 |
| SURC |
Suraj Cotton Mills Limited |
139.48 |
139.48 |
135.10 |
136.62 |
0.76 |
56,791 |
| TOWL |
Towellers Limited |
179.55 |
195.95 |
178.00 |
181.66 |
3.52 |
144,966 |
| ZAHID |
Zahidjee Textile Mills Limited |
63.70 |
63.70 |
61.51 |
63.08 |
-0.06 |
8,826 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 44) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
52.00 |
54.85 |
52.00 |
52.76 |
0.22 |
4,320 |
| AMTEX |
Amtex Limited |
4.44 |
4.75 |
4.35 |
4.65 |
0.28 |
10,680,517 |
| ARCTM |
Arctic Textile Mills Limited |
38.50 |
39.00 |
38.50 |
38.59 |
0.49 |
1,140 |
| ASTM |
Asim Textile Mills Limited |
32.80 |
32.80 |
28.69 |
29.01 |
-2.87 |
57,826 |
| BILF |
Bilal Fibres Limited |
28.50 |
28.90 |
27.60 |
28.32 |
-0.12 |
23,152 |
| CWSM |
Chakwal Spinning Mills Limited |
34.33 |
35.90 |
34.21 |
35.02 |
0.69 |
549,561 |
| CTM |
Colony Textile Mills Limited |
7.80 |
7.80 |
7.41 |
7.60 |
-0.02 |
1,796,427 |
| CCM |
Crescent Cotton Mills Limited |
55.75 |
56.99 |
52.90 |
56.16 |
3.66 |
1,347 |
| CFL |
Crescent Fibres Limited |
73.53 |
73.53 |
73.15 |
73.31 |
-7.87 |
1,300 |
| DSIL |
D.S. Industires Limited |
8.22 |
9.18 |
8.15 |
9.18 |
1.00 |
9,048,527 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
6.63 |
6.95 |
6.63 |
6.72 |
0.10 |
2,335,518 |
| DMTM |
Dewan Mushtaq Textile Mills Limited |
15.70 |
15.95 |
14.62 |
15.33 |
0.27 |
1,085 |
| DWTM |
Dewan Textile Mills Limited |
7.35 |
7.48 |
7.01 |
7.35 |
0.03 |
69,094 |
| DINT |
Din Textile Mills Limited |
74.01 |
74.01 |
74.01 |
74.01 |
0.00 |
1 |
| ELCM |
Elahi Cotton Mills Limited |
204.99 |
223.92 |
201.01 |
223.92 |
20.36 |
1,477 |
| ELSM |
Ellcot Spinning Mills Limited |
112.09 |
122.99 |
112.09 |
124.49 |
0.00 |
5,015 |
| GADT |
Gadoon Textile Mills Limited |
430.00 |
430.00 |
420.00 |
423.49 |
-1.84 |
29,785 |
| GUSM |
Gulistan Spinning Mills Limited |
10.49 |
10.49 |
9.40 |
10.12 |
0.12 |
108,984 |
| GSPM |
Gulshan Spinning Mills Limited |
5.91 |
5.94 |
5.36 |
5.91 |
0.16 |
67,538 |
| HIRAT |
Hira Textile Mills Limited |
5.60 |
5.76 |
5.56 |
5.66 |
0.13 |
3,403,284 |
| IDSM |
Ideal Spinning Mills Limited |
22.12 |
24.00 |
22.12 |
24.00 |
1.03 |
9,404 |
| IDRT |
Idrees Textile Mills Limited |
32.67 |
32.81 |
29.40 |
29.40 |
-3.27 |
328,948 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
180.50 |
190.00 |
175.11 |
186.78 |
2.56 |
21,988 |
| JATM |
J.A. Textile Mills Limited |
27.90 |
29.60 |
27.78 |
27.97 |
-0.24 |
5,265 |
| JKSM |
J.K. Spinning Mills Limited |
269.00 |
290.00 |
255.01 |
274.56 |
-3.67 |
17,342 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
107.00 |
107.00 |
102.40 |
103.86 |
-3.77 |
9,935 |
| KSTM |
Khalid Siraj Textile Mills Limited |
9.89 |
10.40 |
9.88 |
10.20 |
0.47 |
25,454 |
| KOHTM |
Kohat Textile Mills Limited |
61.00 |
61.00 |
59.50 |
59.58 |
-1.20 |
81,476 |
| KOSM |
Kohinoor Spinning Mills Limited |
7.38 |
8.05 |
7.32 |
7.96 |
0.73 |
89,294,211 |
| MQTM |
Maqbool Textile Mills Limited |
34.01 |
36.75 |
33.10 |
35.16 |
0.18 |
67,145 |
| NCML |
Nazir Cotton Mills Limited |
13.10 |
13.70 |
13.06 |
13.70 |
-0.04 |
27,758 |
| PRET |
Premium Textile Mills Limited |
480.01 |
484.99 |
480.00 |
485.29 |
0.00 |
3 |
| RCML |
Reliance Cotton Spinning Mills Limited |
495.00 |
510.00 |
485.00 |
491.33 |
-8.67 |
4,272 |
| RUBY |
Ruby Textile Mills Limited |
13.49 |
13.49 |
13.01 |
13.37 |
-0.02 |
4,519 |
| SAIF |
Saif Textile Mills Limited |
33.00 |
33.00 |
30.80 |
32.99 |
1.06 |
12,475 |
| SLYT |
Sally Textile Mills Limited |
15.45 |
15.45 |
15.21 |
15.40 |
0.01 |
2,957 |
| SNAI |
Sana Industries Limited |
26.83 |
27.50 |
26.83 |
27.01 |
0.31 |
6,067 |
| SSML |
Saritow Spinning Mills Limited |
14.70 |
14.70 |
14.30 |
14.52 |
-0.18 |
23,734 |
| SERT |
Service Industries Textile Limited |
22.60 |
23.87 |
22.60 |
22.97 |
-0.24 |
15,798 |
| SHDT |
Shadab Textile Mills Limited |
60.90 |
62.00 |
58.56 |
59.30 |
-1.18 |
76,839 |
| SHCM |
Shadman Cotton Mills Limited |
53.98 |
53.98 |
50.60 |
51.25 |
-0.12 |
8,416 |
| SZTM |
Shahzad Textile Mills Limited |
57.04 |
60.00 |
57.03 |
59.33 |
0.83 |
1,000 |
| SUTM |
Sunrays Textile Mills Limited |
179.97 |
180.00 |
174.00 |
180.00 |
4.97 |
1,586 |
| TATM |
Tata Textile Mills Limited |
174.50 |
183.99 |
171.75 |
176.07 |
4.64 |
126,593 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
26.81 |
29.90 |
26.81 |
28.00 |
-0.71 |
29,967 |
| ICCI |
ICC Industries Limited |
12.00 |
12.25 |
11.67 |
12.23 |
0.58 |
39,051 |
| PRWM |
Prosperity Weaving Mills Limited |
56.20 |
59.00 |
56.20 |
61.50 |
0.00 |
2 |
| STJT |
Shahtaj Textile Mills Limited |
79.69 |
80.00 |
79.69 |
79.93 |
4.75 |
404 |
| YOUW |
Yousuf Weaving Mills Limited |
6.24 |
6.71 |
6.24 |
6.68 |
0.46 |
18,843,352 |
| ZTL |
Zephyr Textile Limited |
17.30 |
17.90 |
17.25 |
17.90 |
0.40 |
3,280 |
| TOBACCO |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
464.89 |
483.00 |
459.00 |
478.27 |
17.87 |
101,242 |
| PAKT |
Pakistan Tobacco Company Limited |
1,509.00 |
1,520.00 |
1,497.02 |
1,513.28 |
8.24 |
23,514 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.00 |
5,630 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
19.59 |
19.59 |
18.20 |
19.18 |
0.59 |
8,570 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
13.26 |
13.47 |
12.98 |
13.29 |
0.12 |
43,297,428 |
| PICT |
Pakistan International Container Terminal Limited |
41.69 |
42.54 |
41.65 |
42.15 |
0.49 |
211,432 |
| PNSC |
Pakistan National Shipping Corporation Limited |
416.00 |
420.00 |
416.00 |
417.12 |
-0.40 |
13,537 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
200.00 |
200.00 |
195.00 |
196.02 |
-1.74 |
7,084 |
| SSOM |
S.S. Oil Mills Limited |
518.00 |
518.00 |
464.26 |
469.47 |
-46.37 |
129,300 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
79.50 |
79.50 |
76.00 |
76.68 |
0.55 |
61,737 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 126) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| NETSOL-SEP |
|
156.25 |
160.02 |
155.00 |
157.31 |
2.73 |
1,940,500 |
| DFML-SEP |
|
37.49 |
37.51 |
36.20 |
36.54 |
-0.68 |
3,380,500 |
| PSO-SEP |
|
425.80 |
428.90 |
424.00 |
425.19 |
1.98 |
1,255,500 |
| LPL-SEP |
|
26.18 |
26.18 |
25.96 |
26.08 |
-1.40 |
3,000 |
| BOP-OCTB |
|
24.24 |
24.33 |
24.24 |
24.33 |
2.21 |
503,000 |
| PPL-SEP |
|
191.71 |
193.60 |
190.50 |
192.28 |
2.02 |
1,598,500 |
| TELE-SEP |
|
9.00 |
10.01 |
8.95 |
9.81 |
0.80 |
9,319,000 |
| KOSM-SEP |
|
7.36 |
8.10 |
7.35 |
8.01 |
0.73 |
44,666,500 |
| HBL-SEPB |
|
255.51 |
259.50 |
255.50 |
258.48 |
2.80 |
120,000 |
| WTL-SEP |
|
1.77 |
1.81 |
1.71 |
1.79 |
0.07 |
22,618,000 |
| KAPCO-SEP |
|
35.50 |
35.56 |
35.40 |
35.50 |
-0.02 |
24,500 |
| NBP-SEP |
|
183.50 |
191.28 |
182.50 |
190.36 |
6.97 |
4,122,000 |
| DCL-OCT |
|
16.00 |
16.20 |
16.00 |
16.20 |
8.40 |
60,000 |
| FCCL-SEPB |
|
57.10 |
59.45 |
57.10 |
58.13 |
0.99 |
2,584,000 |
| THCCL-SEPB |
|
52.10 |
52.57 |
51.44 |
51.70 |
0.24 |
1,540,500 |
| CPHL-SEP |
|
98.79 |
99.55 |
98.30 |
99.26 |
1.04 |
3,533,500 |
| EPCL-SEP |
|
32.10 |
32.55 |
31.70 |
31.83 |
-0.30 |
907,000 |
| SYS-SEP |
|
143.00 |
143.25 |
141.00 |
141.54 |
-0.16 |
441,500 |
| DFML-OCT |
|
37.10 |
37.85 |
36.80 |
36.85 |
-1.15 |
60,000 |
| FCL-SEP |
|
24.70 |
25.50 |
24.60 |
25.19 |
0.47 |
505,500 |
| GAL-SEP |
|
590.35 |
590.50 |
582.00 |
586.43 |
-0.27 |
140,500 |
| AICL-SEPB |
|
72.25 |
72.25 |
72.25 |
72.25 |
0.26 |
5,000 |
| MUGHAL-SEP |
|
86.00 |
86.48 |
84.21 |
84.44 |
-1.19 |
827,000 |
| GHGL-SEP |
|
47.81 |
48.12 |
46.96 |
47.58 |
-1.42 |
7,000 |
| NML-SEP |
|
158.90 |
161.00 |
158.00 |
160.48 |
2.48 |
177,500 |
| PTC-SEP |
|
23.55 |
24.62 |
23.40 |
24.34 |
0.77 |
2,212,000 |
| GCIL-SEP |
|
35.21 |
35.51 |
34.85 |
35.00 |
-0.35 |
571,000 |
| ILP-SEP |
|
76.96 |
76.96 |
76.96 |
76.96 |
0.61 |
500 |
| WTL-OCT |
|
1.80 |
1.81 |
1.80 |
1.81 |
0.41 |
500,500 |
| LUCK-SEPB |
|
485.00 |
487.79 |
481.00 |
485.43 |
1.96 |
48,000 |
| BAFL-SEPB |
|
103.15 |
103.15 |
102.60 |
102.60 |
0.10 |
10,000 |
| PREMA-SEP |
|
43.80 |
44.11 |
42.59 |
43.88 |
1.06 |
2,309,500 |
| FCCL-SEP |
|
58.49 |
59.55 |
57.58 |
58.96 |
0.85 |
4,393,500 |
| SAZEW-SEPB |
|
1,743.00 |
1,745.50 |
1,700.00 |
1,727.42 |
-3.46 |
59,000 |
| SNGP-SEP |
|
133.60 |
135.60 |
133.07 |
133.92 |
1.31 |
718,000 |
| THCCL-OCT |
|
53.90 |
53.90 |
53.80 |
53.80 |
3.10 |
4,500 |
| AGP-SEPB |
|
191.42 |
193.90 |
191.42 |
192.50 |
1.50 |
12,000 |
| BIPL-SEPB |
|
36.14 |
36.35 |
35.56 |
36.00 |
0.77 |
73,000 |
| FFL-SEP |
|
19.85 |
21.63 |
19.60 |
21.63 |
1.97 |
29,203,500 |
| GAL-OCT |
|
585.00 |
585.00 |
585.00 |
585.00 |
-14.00 |
1,000 |
| SSGC-SEP |
|
44.70 |
44.80 |
44.10 |
44.53 |
-0.07 |
3,055,000 |
| OGDC-SEP |
|
274.00 |
274.60 |
272.00 |
272.85 |
1.49 |
1,244,000 |
| PIAHCLA-SEP |
|
20.49 |
20.52 |
20.17 |
20.38 |
-0.02 |
851,500 |
| POWER-SEP |
|
18.90 |
19.30 |
18.85 |
19.00 |
0.08 |
1,188,500 |
| FABL-SEPB |
|
77.85 |
77.85 |
77.40 |
77.42 |
0.01 |
42,500 |
| FLYNG-SEP |
|
50.50 |
50.50 |
50.27 |
50.31 |
0.31 |
15,500 |
| ISL-SEPB |
|
127.00 |
127.00 |
127.00 |
127.00 |
-0.99 |
4,000 |
| AGHA-SEP |
|
10.25 |
10.90 |
10.23 |
10.69 |
0.58 |
11,642,500 |
| PAEL-SEP |
|
56.26 |
56.46 |
55.60 |
55.77 |
0.02 |
3,518,500 |
| PTC-OCT |
|
24.20 |
24.60 |
24.20 |
24.60 |
8.43 |
255,000 |
| PREMA-OCT |
|
43.75 |
44.10 |
43.75 |
44.10 |
44.10 |
30,000 |
| FCCL-OCT |
|
59.00 |
59.45 |
58.90 |
59.01 |
1.01 |
72,500 |
| SAZEW-OCTB |
|
1,750.00 |
1,773.46 |
1,750.00 |
1,773.46 |
73.46 |
3,000 |
| GLAXO-SEPB |
|
415.00 |
415.00 |
415.00 |
415.00 |
0.14 |
2,500 |
| HUMNL-SEP |
|
17.07 |
17.30 |
16.85 |
17.08 |
0.17 |
643,000 |
| AGP-OCTB |
|
195.00 |
196.00 |
195.00 |
195.00 |
195.00 |
4,500 |
| NRL-SEP |
|
373.01 |
376.80 |
365.50 |
373.57 |
7.06 |
1,149,000 |
| EPCL-OCT |
|
32.50 |
32.50 |
31.50 |
31.59 |
-0.41 |
464,500 |
| FFL-OCT |
|
21.90 |
21.90 |
21.50 |
21.90 |
1.99 |
255,000 |
| SYM-SEP |
|
15.53 |
15.70 |
15.50 |
15.65 |
0.10 |
455,500 |
| TRG-SEP |
|
76.99 |
79.65 |
76.32 |
77.03 |
-0.86 |
8,027,500 |
| MARI-SEPB |
|
668.49 |
678.70 |
667.36 |
675.49 |
10.27 |
353,000 |
| NCPL-SEP |
|
28.61 |
28.61 |
28.45 |
28.45 |
-0.53 |
13,000 |
| SEARL-SEP |
|
120.60 |
124.44 |
120.40 |
122.21 |
3.17 |
3,462,000 |
| TOMCL-SEP |
|
65.60 |
69.58 |
65.06 |
69.58 |
6.33 |
7,316,000 |
| LOTCHEM-SEPB |
|
25.12 |
25.24 |
24.80 |
24.92 |
-0.11 |
304,000 |
| OGDC-OCT |
|
275.00 |
275.00 |
275.00 |
275.00 |
131.24 |
7,000 |
| CSAP-SEP |
|
113.99 |
114.00 |
110.00 |
110.87 |
-1.33 |
42,500 |
| PIAHCLA-OCT |
|
20.65 |
22.00 |
19.05 |
20.20 |
0.44 |
403,000 |
| GGL-SEP |
|
29.51 |
29.90 |
28.76 |
28.89 |
-0.58 |
1,532,500 |
| AGHA-OCT |
|
10.70 |
10.80 |
10.70 |
10.80 |
0.80 |
3,500 |
| CHCC-SEP |
|
360.00 |
360.00 |
360.00 |
360.00 |
4.21 |
2,000 |
| DGKC-SEP |
|
242.80 |
249.35 |
242.00 |
247.19 |
5.22 |
1,831,500 |
| GATM-SEP |
|
38.50 |
39.62 |
38.23 |
38.39 |
0.11 |
248,500 |
| TPLP-SEP |
|
11.05 |
12.14 |
10.97 |
12.14 |
1.10 |
14,339,000 |
| WAVES-SEP |
|
12.16 |
13.30 |
12.09 |
13.13 |
1.04 |
6,467,500 |
| AKBL-SEPB |
|
81.78 |
84.20 |
81.78 |
83.83 |
2.34 |
92,000 |
| AVN-SEP |
|
53.10 |
53.84 |
52.75 |
52.86 |
-0.12 |
269,500 |
| SNBL-SEP |
|
22.77 |
24.00 |
22.77 |
23.60 |
1.13 |
137,500 |
| MLCF-SEP |
|
108.00 |
110.00 |
107.76 |
108.32 |
0.64 |
2,034,500 |
| CNERGY-SEP |
|
7.59 |
8.45 |
7.48 |
8.45 |
1.00 |
29,877,500 |
| TRG-OCT |
|
78.00 |
80.00 |
77.50 |
78.02 |
-0.52 |
121,500 |
| KEL-SEP |
|
5.65 |
5.82 |
5.61 |
5.80 |
0.16 |
3,559,500 |
| MARI-OCTB |
|
696.00 |
696.00 |
672.00 |
672.00 |
672.00 |
101,000 |
| DCR-SEPB |
|
31.60 |
31.60 |
30.61 |
31.60 |
-0.15 |
13,000 |
| PRL-SEP |
|
34.25 |
37.15 |
34.25 |
36.94 |
3.17 |
23,926,000 |
| FCEPL-SEP |
|
86.88 |
93.00 |
86.82 |
91.43 |
4.58 |
1,329,000 |
| TOMCL-OCT |
|
70.24 |
70.24 |
67.50 |
70.24 |
14.24 |
24,500 |
| MTL-SEP |
|
570.00 |
570.00 |
570.00 |
570.00 |
0.00 |
1,500 |
| PACE-SEP |
|
10.85 |
11.55 |
10.80 |
11.55 |
1.05 |
13,646,500 |
| WAVESAPP-SEP |
|
10.50 |
10.77 |
10.38 |
10.73 |
0.46 |
4,214,000 |
| PIBTL-SEP |
|
13.40 |
13.55 |
13.00 |
13.34 |
0.08 |
7,439,500 |
| FATIMA-SEPB |
|
124.11 |
125.00 |
123.98 |
124.93 |
1.89 |
8,000 |
| GHNI-SEP |
|
848.08 |
860.00 |
844.00 |
849.28 |
8.20 |
185,000 |
| TGL-SEP |
|
273.00 |
275.00 |
273.00 |
273.00 |
8.00 |
19,000 |
| HUBC-SEP |
|
197.55 |
200.59 |
196.30 |
198.37 |
1.97 |
698,000 |
| AGL-SEP |
|
73.50 |
75.44 |
72.50 |
72.80 |
-0.70 |
1,750,500 |
| NPL-SEP |
|
42.17 |
42.25 |
42.17 |
42.25 |
0.05 |
4,500 |
| CNERGY-OCT |
|
7.60 |
8.44 |
7.60 |
8.44 |
0.94 |
799,000 |
| PAKRI-SEP |
|
14.65 |
15.29 |
14.63 |
15.13 |
0.56 |
373,500 |
| ENGROH-SEP |
|
236.85 |
247.90 |
236.85 |
246.07 |
10.30 |
489,500 |
| IMAGE-SEP |
|
28.66 |
28.80 |
27.70 |
28.57 |
0.11 |
318,500 |
| YOUW-SEP |
|
6.30 |
6.78 |
6.30 |
6.74 |
0.47 |
4,063,500 |
| BAHL-SEPB |
|
192.00 |
194.95 |
191.00 |
191.10 |
0.10 |
21,000 |
| PRL-OCT |
|
37.41 |
37.41 |
35.37 |
36.39 |
12.95 |
1,000 |
| JSBL-SEP |
|
16.30 |
17.49 |
16.17 |
17.49 |
1.59 |
148,000 |
| BML-SEP |
|
6.74 |
7.30 |
6.70 |
7.17 |
0.49 |
13,662,500 |
| OCTOPUS-SEP |
|
56.00 |
56.75 |
55.80 |
56.37 |
0.38 |
464,000 |
| POL-SEP |
|
693.00 |
693.00 |
693.00 |
693.00 |
10.00 |
500 |
| PACE-OCT |
|
11.28 |
11.72 |
11.28 |
11.72 |
1.07 |
101,500 |
| EFERT-SEPB |
|
218.25 |
219.00 |
218.00 |
219.00 |
0.54 |
30,500 |
| AIRLINK-SEP |
|
163.80 |
165.45 |
160.66 |
161.41 |
-0.80 |
682,500 |
| ATRL-SEP |
|
668.68 |
680.00 |
664.00 |
675.67 |
11.53 |
831,000 |
| BOP-SEPB |
|
22.80 |
24.02 |
22.70 |
24.02 |
2.18 |
15,264,500 |
| PIBTL-OCT |
|
13.45 |
13.45 |
13.45 |
13.45 |
-0.02 |
500 |
| GHNI-OCT |
|
861.00 |
875.00 |
861.00 |
868.00 |
479.50 |
2,000 |
| HUBC-OCT |
|
199.00 |
199.00 |
199.00 |
199.00 |
0.89 |
2,000 |
| UBL-SEPB |
|
369.03 |
370.52 |
368.00 |
370.50 |
4.75 |
10,500 |
| FFC-SEPB |
|
455.00 |
455.12 |
453.00 |
454.98 |
0.49 |
28,500 |
| TREET-SEP |
|
26.72 |
28.05 |
26.72 |
27.30 |
0.16 |
7,265,000 |
| IMAGE-OCT |
|
28.86 |
28.86 |
28.86 |
28.86 |
28.86 |
500 |
| DCL-SEP |
|
15.79 |
16.35 |
15.56 |
15.66 |
0.10 |
11,633,500 |
| UNITY-SEP |
|
28.65 |
28.95 |
28.47 |
28.66 |
0.09 |
2,146,000 |
| JSBL-OCT |
|
16.50 |
17.30 |
16.50 |
17.30 |
1.20 |
24,000 |
| ASL-SEP |
|
14.98 |
15.40 |
14.83 |
15.14 |
0.33 |
1,182,500 |
| BML-OCT |
|
7.00 |
7.51 |
7.00 |
7.19 |
0.39 |
16,000 |
| Unknown Sector |
(Number of traded companies in sector: 56) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| MIIETF |
|
16.60 |
16.61 |
16.44 |
16.55 |
0.14 |
231,500 |
| GCWL |
|
19.90 |
20.80 |
19.70 |
20.21 |
0.64 |
5,893,735 |
| P01GIS080126 |
|
97.09 |
97.09 |
97.09 |
97.09 |
0.03 |
5,000 |
| WASL |
|
5.85 |
6.59 |
5.83 |
6.59 |
1.00 |
44,608,020 |
| PIAHCLB |
|
24,900.00 |
25,200.00 |
24,779.10 |
25,139.00 |
-19.95 |
22 |
| P01GIS061125 |
|
98.74 |
98.74 |
98.74 |
98.74 |
0.02 |
5,000 |
| P05VRR240129 |
|
102.50 |
102.52 |
102.50 |
102.52 |
0.00 |
31,000,000,000 |
| MUGHALC |
|
41.99 |
42.70 |
41.99 |
42.37 |
0.19 |
24,006 |
| DHPL |
|
43.60 |
44.65 |
43.40 |
44.51 |
1.16 |
1,103,295 |
| TPLRF1 |
|
14.75 |
15.60 |
14.75 |
15.60 |
0.09 |
24,096 |
| P01GIS031225 |
|
97.98 |
97.98 |
97.98 |
97.98 |
0.03 |
5,000 |
| GEMPACRA |
|
26.00 |
26.00 |
26.00 |
27.30 |
0.00 |
50 |
| ZAL |
|
30.75 |
33.39 |
30.50 |
30.91 |
0.54 |
4,002,213 |
| P05FRR300530 |
|
100.10 |
100.10 |
100.10 |
100.10 |
0.17 |
100,000 |
| BFAGRO |
|
47.45 |
49.25 |
47.00 |
48.03 |
1.06 |
8,926,625 |
| STL |
|
983.50 |
984.93 |
900.00 |
984.93 |
89.54 |
6,525 |
| GEMNETS |
|
45.50 |
45.50 |
45.50 |
43.79 |
0.00 |
100 |
| P01GIS290526 |
|
93.61 |
93.61 |
93.61 |
93.61 |
0.02 |
50,005,000 |
| DMC |
|
60.62 |
60.62 |
60.62 |
60.61 |
5.50 |
5 |
| P01GIS201025 |
|
99.15 |
99.15 |
99.15 |
99.15 |
0.02 |
1,723,405,000 |
| TPLL |
|
40.00 |
40.00 |
38.01 |
39.92 |
0.00 |
249 |
| HBLTETF |
|
104.75 |
104.85 |
104.75 |
104.75 |
-0.10 |
12,700 |
| P01GIS200826 |
|
91.61 |
91.61 |
91.61 |
91.61 |
0.03 |
5,000 |
| ACIETF |
|
19.30 |
20.00 |
19.20 |
19.90 |
0.71 |
11,000 |
| BRRG |
|
32.20 |
34.19 |
31.05 |
32.99 |
1.91 |
98,480 |
| BML |
|
6.73 |
7.29 |
6.65 |
7.14 |
0.52 |
76,271,758 |
| BFBIO |
|
167.00 |
169.01 |
167.00 |
168.31 |
1.15 |
325,623 |
| BBFL |
|
56.25 |
57.35 |
54.50 |
54.87 |
-1.22 |
9,860,104 |
| GEMBLUEX |
|
63.99 |
65.00 |
61.12 |
61.15 |
-6.75 |
7,702 |
| ENGROH |
|
237.00 |
248.00 |
235.00 |
244.56 |
9.63 |
2,294,559 |
| FCL |
|
24.65 |
25.30 |
24.49 |
25.11 |
0.57 |
9,330,553 |
| FDPL |
|
6.78 |
7.76 |
6.67 |
7.44 |
0.68 |
25,518,113 |
| GAL |
|
588.84 |
588.84 |
580.00 |
584.14 |
0.23 |
414,416 |
| HPL |
|
3,900.01 |
4,019.87 |
3,900.00 |
4,001.34 |
54.37 |
718 |
| IMS |
|
14.65 |
14.90 |
14.51 |
14.65 |
0.20 |
1,671,092 |
| IPAK |
|
23.85 |
25.33 |
23.30 |
24.70 |
1.67 |
7,776,820 |
| JSGBETF |
|
36.49 |
38.71 |
36.45 |
38.08 |
-0.32 |
18,500 |
| JSMFETF |
|
12.32 |
12.48 |
12.32 |
12.45 |
0.17 |
520,500 |
| LIVEN |
|
74.40 |
74.40 |
70.15 |
71.31 |
0.33 |
1,463,601 |
| LSECL |
|
7.49 |
7.86 |
7.40 |
7.74 |
0.32 |
521,146 |
| LSEFSL |
|
25.00 |
26.38 |
24.71 |
26.37 |
1.37 |
11,513 |
| LSEVL |
|
7.24 |
7.24 |
7.02 |
7.20 |
0.03 |
28,554 |
| MCBIM |
|
138.50 |
138.99 |
136.02 |
136.26 |
-0.99 |
1,721 |
| MZNPETF |
|
19.70 |
19.89 |
19.65 |
19.78 |
0.17 |
651,000 |
| GEMMEL |
|
21.00 |
25.00 |
21.00 |
21.30 |
-1.60 |
636 |
| NBPGETF |
|
27.65 |
27.78 |
27.65 |
27.65 |
0.00 |
14,000 |
| NITGETF |
|
33.02 |
33.09 |
33.00 |
33.07 |
0.15 |
15,500 |
| PIAHCLA |
|
20.41 |
20.49 |
20.10 |
20.31 |
0.04 |
2,495,538 |
| SLGL |
|
21.31 |
21.40 |
20.60 |
20.70 |
-0.16 |
4,115,192 |
| STYLERS |
|
48.62 |
52.44 |
48.62 |
51.00 |
2.38 |
25,804 |
| SYM |
|
15.46 |
15.70 |
15.40 |
15.58 |
0.07 |
4,105,074 |
| TBL |
|
13.91 |
14.20 |
13.80 |
13.98 |
0.21 |
11,433,689 |
| UBLPETF |
|
35.80 |
36.45 |
35.60 |
35.87 |
0.25 |
21,000 |
| UDLI |
|
10.24 |
10.25 |
10.05 |
10.05 |
-0.18 |
13,700 |
| WAFI |
|
192.00 |
193.70 |
188.80 |
189.77 |
-1.58 |
146,039 |
| WAVESAPP |
|
10.40 |
10.73 |
10.34 |
10.68 |
0.50 |
18,239,829 |
|