|
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 |
115,075.86 |
115,596.87 |
113,482.22 |
113,520.32 |
-1,360.16 |
231,195,606 |
| KSE-30 |
KSE-30 Index |
36,190.07 |
36,349.80 |
35,613.89 |
35,651.24 |
-473.73 |
106,655,057 |
| KSE-ALL |
KSE All Share Index |
71,019.76 |
71,308.51 |
69,954.40 |
69,974.09 |
-948.86 |
492,218,925 |
| KSE-MI30 |
KSE Meezan Index |
174,631.05 |
175,097.55 |
170,540.33 |
170,845.39 |
-3,466.69 |
124,534,849 |
| KSE-MIALL |
KSE Islamic All Share Index |
49,125.25 |
49,249.90 |
48,165.48 |
48,183.84 |
-854.04 |
330,678,257 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
640.50 |
640.50 |
601.00 |
622.48 |
-6.12 |
4,706 |
| ATLH |
Atlas Honda Limited |
799.10 |
800.00 |
790.01 |
794.97 |
2.14 |
4,550 |
| DFML |
Dewan Farooque Motors Limited |
46.50 |
46.50 |
42.90 |
43.20 |
-2.97 |
3,943,272 |
| GHNI |
Ghandhara Industries Limited |
574.71 |
575.08 |
556.02 |
559.10 |
-11.83 |
553,803 |
| HINO |
HinoPak Motors Limited |
449.00 |
450.00 |
433.00 |
434.84 |
-1.43 |
10,843 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
307.00 |
309.50 |
302.50 |
303.36 |
-1.05 |
389,237 |
| INDU |
Indus Motor Company Limited |
2,044.01 |
2,060.99 |
2,043.45 |
2,049.28 |
-10.88 |
278 |
| MTL |
Millat Tractors Limited |
698.00 |
703.00 |
681.03 |
684.20 |
-12.43 |
145,055 |
| SAZEW |
Sazgar Engineering Works Limited |
997.99 |
997.99 |
965.00 |
969.36 |
-22.37 |
153,380 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
109.99 |
110.00 |
103.01 |
103.76 |
-3.37 |
9,567 |
| ATBA |
Atlas Battery Limited |
381.99 |
382.00 |
376.40 |
379.96 |
0.45 |
4,245 |
| BWHL |
Baluchistan Wheels Limited |
151.99 |
154.00 |
151.99 |
152.08 |
0.58 |
2,493 |
| BELA |
Bela Automotive Limited |
189.90 |
189.90 |
166.00 |
169.60 |
-3.65 |
189 |
| DWAE |
Dewan Automotive Engineering Limited |
39.00 |
40.59 |
38.51 |
38.57 |
-1.18 |
6,354 |
| EXIDE |
Exide Pakistan Limited |
824.00 |
828.99 |
817.60 |
818.32 |
-5.15 |
1,656 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
48.26 |
48.45 |
47.29 |
47.40 |
-0.77 |
159,079 |
| LOADS |
Loads Limited |
19.00 |
19.29 |
17.80 |
17.98 |
-0.94 |
3,747,841 |
| PTL |
Panther Tyres Ltd. |
43.80 |
44.49 |
43.80 |
44.01 |
-0.01 |
32,699 |
| THALL |
Thal Limited |
418.95 |
418.95 |
410.10 |
410.92 |
-0.54 |
6,530 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
30.00 |
31.74 |
30.00 |
30.97 |
0.14 |
1,893 |
| PAEL |
Pak Elektron Limited |
41.50 |
42.99 |
41.20 |
41.85 |
0.57 |
22,790,060 |
| PCAL |
Pakistan Cables Limited |
179.50 |
179.50 |
171.00 |
173.01 |
-5.05 |
21,283 |
| SIEM |
Siemens Pakistan Engineering Co. Limited |
1,509.41 |
1,519.99 |
1,480.00 |
1,509.01 |
-0.40 |
2,678 |
| WAVES |
Waves Singer Pakistan Limited |
8.84 |
9.01 |
8.60 |
8.63 |
-0.11 |
1,890,288 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
238.03 |
238.03 |
227.27 |
234.46 |
-3.62 |
25,902 |
| BWCL |
Bestway Cement Limited |
360.09 |
364.94 |
356.00 |
358.48 |
-1.61 |
4,428 |
| CHCC |
Cherat Cement Company Limited |
261.00 |
263.00 |
253.04 |
255.53 |
-5.16 |
96,106 |
| DGKC |
D.G. Khan Cement Company Limited |
109.24 |
109.30 |
104.63 |
105.37 |
-3.32 |
6,753,837 |
| DBCI |
Dadabhoy Cement Industries Limited |
5.26 |
5.44 |
5.13 |
5.20 |
-0.07 |
93,347 |
| DNCC |
Dandot Cement Company Limited |
13.80 |
14.25 |
13.15 |
13.60 |
-0.39 |
16,557 |
| DCL |
Dewan Cement Limited |
9.39 |
9.39 |
8.96 |
9.02 |
-0.20 |
488,337 |
| FCCL |
Fauji Cement Company Limited |
40.69 |
40.69 |
38.82 |
39.41 |
-0.65 |
14,398,992 |
| FECTC |
Fecto Cement Limited |
103.25 |
106.45 |
102.00 |
102.96 |
-1.90 |
40,373 |
| FLYNG |
Flying Cement Company Limited |
26.80 |
26.80 |
25.70 |
25.84 |
-0.81 |
1,366,579 |
| GWLC |
Gharibwal Cement Limited |
52.98 |
53.40 |
50.55 |
50.93 |
-1.69 |
713,083 |
| KOHC |
Kohat Cement Limited |
375.95 |
375.95 |
367.00 |
369.08 |
-1.77 |
6,539 |
| LUCK |
Lucky Cement Limited |
1,110.00 |
1,119.00 |
1,091.00 |
1,098.66 |
-10.49 |
102,444 |
| MLCF |
Maple Leaf Cement Factory Limited |
46.80 |
46.90 |
45.40 |
45.57 |
-1.17 |
6,486,182 |
| PIOC |
Pioneer Cement Limited |
185.01 |
191.40 |
179.00 |
183.95 |
-4.62 |
355,454 |
| POWER |
Power Cement Limited |
9.34 |
9.44 |
9.25 |
9.36 |
-0.06 |
3,048,411 |
| POWERPS |
Power Cement PREF |
12.12 |
13.33 |
12.00 |
12.05 |
-0.55 |
63,650 |
| SMCPL |
Safe Mix Concrete Limited |
19.40 |
19.85 |
19.00 |
19.00 |
-0.50 |
11,930 |
| THCCL |
Thatta Cement Company Limited |
204.50 |
207.99 |
202.00 |
202.56 |
-1.63 |
444,657 |
| CHEMICAL |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
53.00 |
57.49 |
53.00 |
57.44 |
5.18 |
5,419,478 |
| ARPL |
Archroma Pakistan Limited |
439.99 |
478.56 |
422.44 |
478.56 |
43.51 |
65,262 |
| BAPL |
Bawany Air Product Limited |
32.51 |
32.51 |
31.00 |
31.50 |
-1.15 |
11,047 |
| BERG |
Berger Paints Pakistan Limited |
99.85 |
100.00 |
96.76 |
97.95 |
-0.84 |
78,274 |
| BIFO |
Biafo Industries Limited |
197.00 |
202.00 |
190.00 |
191.10 |
-6.28 |
32,735 |
| BUXL |
Buxly Paints Limited |
160.00 |
162.33 |
156.00 |
158.76 |
0.11 |
2,211 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,530.00 |
1,550.00 |
1,490.00 |
1,497.88 |
-40.10 |
27,222 |
| DAAG |
Data Agro Limited |
120.02 |
121.00 |
118.20 |
118.25 |
-2.32 |
2,148 |
| DOL |
Descon Oxychem Limited |
24.85 |
24.85 |
24.65 |
24.78 |
-0.19 |
77,085 |
| DYNO |
Dynea Pakistan Limited |
218.00 |
218.00 |
215.00 |
217.46 |
1.96 |
1,768 |
| EPCLPS |
Engro Poly(PREF) |
11.01 |
11.01 |
11.00 |
11.05 |
0.00 |
80 |
| EPCL |
Engro Polymer and Chemicals Limited |
35.50 |
36.10 |
35.21 |
35.43 |
-0.28 |
506,712 |
| GCIL |
Ghani Chemical Industries Limited |
19.49 |
20.88 |
19.49 |
19.89 |
0.72 |
12,018,305 |
| GGL |
Ghani Global Holdings Limited |
14.65 |
15.10 |
14.30 |
14.40 |
-0.24 |
3,065,493 |
| ICL |
Ittehad Chemical Limited |
72.66 |
74.50 |
70.15 |
73.65 |
0.36 |
118,130 |
| LPGL |
Leiner Pak Gelatine Limited |
129.00 |
129.00 |
120.00 |
121.00 |
-3.07 |
18,050 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
22.61 |
22.75 |
21.72 |
21.92 |
-0.71 |
10,564,832 |
| LCI |
Lucky Core Industries Limited |
1,140.00 |
1,154.00 |
1,139.90 |
1,145.37 |
14.88 |
108,020 |
| NICL |
Nimir Industrial Chemicals Limited |
144.00 |
150.00 |
133.10 |
145.02 |
0.02 |
7,204 |
| NRSL |
Nimir Resins Limited |
25.30 |
25.60 |
25.25 |
25.56 |
0.19 |
79,457 |
| PAKOXY |
Pakistan Oxygen Limited |
132.01 |
133.00 |
130.01 |
130.93 |
-1.76 |
4,323 |
| PPVC |
Pakistan PVC Limited |
10.87 |
11.10 |
10.61 |
11.09 |
-0.31 |
2,112 |
| SARC |
Sardar Chemical Industries Limited |
38.00 |
38.00 |
32.51 |
37.82 |
2.18 |
1,121 |
| SITC |
Sitara Chemical Industries Limited |
315.01 |
322.99 |
315.00 |
315.08 |
-8.68 |
101 |
| SPL |
Sitara Peroxide Limited |
13.15 |
13.15 |
13.11 |
13.11 |
-0.05 |
2,099 |
| WAHN |
Wah Noble Chemicals Limited |
231.50 |
233.99 |
230.00 |
230.34 |
-4.66 |
7,693 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
11.35 |
11.35 |
10.57 |
10.70 |
0.15 |
4,900 |
| HIFA |
HBL Investment Fund |
3.80 |
3.86 |
3.69 |
3.70 |
0.00 |
11,940 |
| TSMF |
Tri-Star Mutual Fund Limited |
7.52 |
7.52 |
7.50 |
7.50 |
0.21 |
600 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
141.00 |
141.88 |
138.60 |
139.69 |
-0.33 |
12,027 |
| AKBL |
Askari Bank Limited |
40.42 |
41.40 |
39.95 |
40.07 |
-0.35 |
344,336 |
| BAFL |
Bank Al-Falah Limited |
84.97 |
85.30 |
82.00 |
82.63 |
-2.34 |
971,702 |
| BAHL |
Bank Al-Habib Limited |
130.11 |
135.00 |
130.11 |
134.42 |
1.13 |
76,592 |
| BOK |
Bank Of Khyber Limited |
13.52 |
14.15 |
13.52 |
13.89 |
-0.02 |
4,768 |
| BOP |
Bank Of Punjab Limited |
10.30 |
10.30 |
9.81 |
9.87 |
-0.34 |
9,284,211 |
| BIPL |
Bankislami Pakistan Limited |
23.00 |
23.00 |
22.70 |
22.74 |
-0.26 |
242,249 |
| FABL |
Faysal Bank Limited |
49.61 |
50.25 |
49.61 |
49.94 |
-0.05 |
610,826 |
| HBL |
Habib Bank Limited |
174.52 |
176.10 |
173.60 |
174.30 |
-0.21 |
2,683,010 |
| HMB |
Habib Metropolitan Bank Limited |
97.00 |
97.00 |
94.02 |
95.83 |
-0.22 |
87,077 |
| JSBL |
JS Bank Limited |
10.41 |
11.50 |
10.41 |
11.14 |
-0.39 |
1,237,840 |
| MCB |
MCB Bank Limited |
283.05 |
286.98 |
281.00 |
282.65 |
-4.82 |
311,792 |
| MEBL |
Meezan Bank Limited |
245.00 |
246.00 |
239.50 |
241.94 |
-2.66 |
443,230 |
| NBP |
National Bank Of Pakistan |
63.11 |
64.10 |
62.50 |
63.29 |
-0.01 |
2,312,270 |
| SBL |
Samba Bank Limited |
9.30 |
9.30 |
9.30 |
9.30 |
-0.12 |
1,687 |
| SILK |
Silkbank Limited |
1.01 |
1.01 |
0.99 |
0.99 |
-0.01 |
1,363,166 |
| SNBL |
Soneri Bank Limited |
18.64 |
18.65 |
18.30 |
18.45 |
-0.04 |
72,714 |
| SCBPL |
Standard Chartered Bank Limited |
55.98 |
55.98 |
52.90 |
53.08 |
-2.42 |
102,103 |
| UBL |
United Bank Limited |
390.00 |
390.00 |
382.51 |
386.01 |
-2.84 |
487,346 |
| ENGINEERING |
(Number of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
10.55 |
10.55 |
10.01 |
10.25 |
-0.21 |
554,546 |
| ASL |
Aisha Steel Mills Limited |
11.68 |
11.87 |
11.25 |
11.31 |
-0.23 |
5,504,820 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
11.33 |
11.33 |
11.33 |
11.68 |
0.00 |
68 |
| ASTL |
Amreli Steels Ltd. |
25.30 |
25.50 |
24.30 |
24.40 |
-0.69 |
251,257 |
| BECO |
Beco Steel Limited |
8.50 |
8.50 |
8.25 |
8.32 |
0.09 |
24,222 |
| BCL |
Bolan Casting Limited |
118.17 |
120.00 |
117.25 |
117.50 |
-1.37 |
7,080 |
| CSAP |
Crescent Steel & Allied Products Limited |
113.00 |
125.00 |
112.50 |
119.53 |
5.25 |
4,969,972 |
| DADX |
Dadex Eternit Limited |
65.98 |
65.98 |
65.60 |
65.97 |
0.08 |
2,551 |
| DSL |
Dost Steels Limited |
6.61 |
6.85 |
6.60 |
6.65 |
-0.02 |
137,686 |
| INIL |
International Industries Limited |
166.95 |
166.95 |
160.23 |
161.20 |
-3.69 |
167,082 |
| ISL |
International Steels Limited |
92.99 |
93.00 |
90.00 |
90.22 |
-2.21 |
160,866 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
8.32 |
8.40 |
8.02 |
8.09 |
-0.22 |
317,758 |
| KSBP |
K.S.B. Pumps Co. Limited |
149.01 |
150.00 |
143.00 |
145.01 |
-3.78 |
64,591 |
| MSCL |
Metropolitan Steel Corporation Limited |
10.25 |
10.35 |
10.21 |
10.23 |
-0.08 |
15,046 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
81.50 |
82.50 |
80.51 |
80.86 |
-0.94 |
429,598 |
| PECO |
Pakistan Engineering Company Limited |
750.01 |
769.99 |
750.01 |
761.27 |
-18.72 |
1,017 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
68.80 |
68.80 |
66.60 |
67.51 |
-1.53 |
33,267 |
| EFERT |
Engro Fertilizers Limited |
223.25 |
228.49 |
223.25 |
226.76 |
3.62 |
1,297,792 |
| FATIMA |
Fatima Fertilizer Company Limited |
84.00 |
84.50 |
83.55 |
84.00 |
0.13 |
320,657 |
| FFC |
Fauji Fertilizer Company Limited |
414.88 |
418.00 |
408.58 |
409.66 |
1.60 |
3,659,868 |
| FOOD & PERSONAL CARE PRODUCTS |
(Number of traded companies in sector: 21) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASC |
Al-Shaheer Corporation Limited |
6.70 |
6.75 |
6.50 |
6.60 |
-0.19 |
263,598 |
| PREMA |
At-Tahur Limited |
23.90 |
25.85 |
23.75 |
25.85 |
2.35 |
5,176,648 |
| BNL |
Bunny's Limited |
14.99 |
14.99 |
14.33 |
14.52 |
-0.05 |
89,636 |
| CLOV |
Clover Pakistan Limited |
50.50 |
51.24 |
49.75 |
49.95 |
-0.90 |
88,513 |
| FFL |
Fauji Foods Limited |
16.98 |
16.99 |
16.25 |
16.29 |
-0.52 |
9,249,923 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
82.00 |
82.30 |
80.12 |
80.34 |
-1.52 |
138,491 |
| GLPL |
Gillette Pakistan Limited |
174.99 |
174.99 |
162.15 |
169.82 |
-4.85 |
1,917 |
| ISIL |
Ismail Industries Limited |
1,850.00 |
1,900.00 |
1,850.00 |
1,891.47 |
-7.78 |
38 |
| MFL |
Matco Foods Limited |
45.00 |
46.00 |
43.00 |
43.51 |
-1.71 |
89,653 |
| MFFL |
Mitchells Fruit Farms Limited |
272.99 |
275.00 |
257.28 |
262.01 |
-7.13 |
36,276 |
| MUREB |
Murree Brewery Company Limited |
810.00 |
815.00 |
800.00 |
800.07 |
-4.77 |
4,866 |
| NATF |
National Foods Limited |
185.00 |
185.00 |
180.50 |
181.75 |
-2.17 |
28,379 |
| NESTLE |
Nestle Pakistan Limited |
7,430.00 |
7,500.00 |
7,400.00 |
7,405.76 |
-18.59 |
149 |
| QUICE |
Quice Food Limited |
6.62 |
6.70 |
6.43 |
6.48 |
-0.13 |
1,046,586 |
| RMPL |
Rafhan Maize Products Limited |
9,200.00 |
9,200.00 |
9,199.99 |
9,200.00 |
-22.55 |
34 |
| SHEZ |
Shezan International Limited |
148.00 |
151.60 |
146.60 |
147.38 |
-0.77 |
9,505 |
| SCL |
Shield Corporation Limited |
272.00 |
272.00 |
260.00 |
261.00 |
0.00 |
101 |
| TOMCL |
The Organic Meat Company Limited |
34.52 |
34.79 |
34.10 |
34.22 |
-0.36 |
332,013 |
| TREET |
Treet Corporation Limited |
22.20 |
22.77 |
21.90 |
22.01 |
-0.05 |
5,939,657 |
| UPFL |
Unilever Pakistan Foods Limited |
22,000.00 |
22,000.00 |
21,700.00 |
21,995.45 |
395.46 |
25 |
| UNITY |
Unity Foods Limited |
32.96 |
33.30 |
32.20 |
32.64 |
-0.18 |
399,031 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
11.78 |
11.78 |
11.50 |
11.53 |
-0.14 |
232,745 |
| FRCL |
Frontier Ceramics Limited |
21.00 |
21.50 |
20.52 |
20.58 |
-0.81 |
6,896 |
| GHGL |
Ghani Glass Limited |
29.60 |
29.90 |
29.30 |
29.30 |
-0.42 |
210,846 |
| GGGL |
Ghani Global Glass Limited |
8.20 |
8.45 |
8.07 |
8.10 |
-0.04 |
1,064,395 |
| GVGL |
Ghani Value Glass Limited |
45.60 |
46.00 |
45.00 |
45.01 |
-0.99 |
15,823 |
| STCL |
Shabbir Tiles and Ceramics Limited |
14.40 |
15.34 |
14.40 |
14.70 |
-0.40 |
23,637 |
| TGL |
Tariq Glass Industries Limited |
141.94 |
141.94 |
138.00 |
138.00 |
-1.77 |
26,268 |
| INSURANCE |
(Number of traded companies in sector: 22) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
50.05 |
50.05 |
48.00 |
48.28 |
-1.56 |
1,152,719 |
| ALIFE |
Adamjee Life Assurance Company Limited |
28.58 |
29.99 |
28.58 |
29.97 |
0.02 |
8,150 |
| AGIC |
Askari General Inusrance Company Limited |
30.20 |
30.95 |
30.20 |
30.50 |
0.05 |
13,296 |
| ALAC |
Askari Life Assurance Company Limited |
5.55 |
5.55 |
5.10 |
5.17 |
-0.08 |
27,939 |
| ATIL |
Atlas Insurance Limited |
59.00 |
59.00 |
59.00 |
59.94 |
0.00 |
100 |
| CENI |
Century Insurance Company Limited |
38.40 |
38.40 |
38.40 |
38.99 |
0.00 |
265 |
| CSIL |
Crescent Star Insurance Company Limited |
2.95 |
2.95 |
2.84 |
2.84 |
-0.04 |
59,931 |
| CYAN |
Cyan Limited |
35.75 |
35.75 |
35.00 |
35.00 |
-0.08 |
6,197 |
| EFUG |
EFU General Insurance Limited |
125.00 |
125.00 |
113.01 |
116.18 |
-1.84 |
954 |
| EFUL |
EFU Life Assurance Limited |
160.49 |
160.49 |
156.70 |
156.85 |
-1.24 |
15,121 |
| HICL |
Habib Insurance Company Limited |
9.00 |
9.20 |
8.90 |
8.91 |
-0.08 |
58,886 |
| IGIHL |
IGI Holdings Limited |
170.40 |
170.40 |
165.03 |
166.83 |
-2.63 |
10,402 |
| JGICL |
Jubilee General Insurance Company Limited |
57.01 |
58.00 |
56.25 |
56.79 |
-0.21 |
107,143 |
| JLICL |
Jubilee Life Insurance Company Limited |
175.00 |
175.00 |
170.00 |
170.01 |
-5.67 |
801 |
| PKGI |
Pakistan General Insurance Company Limited |
9.27 |
9.27 |
8.01 |
8.49 |
0.00 |
115 |
| PAKRI |
Pakistan Reinsurance Company Limited |
14.75 |
14.75 |
14.40 |
14.52 |
-0.01 |
248,105 |
| PIL |
PICIC Insurance Limited |
2.49 |
2.85 |
2.49 |
2.57 |
-0.08 |
102,072 |
| PINL |
Premier Insurance Limited |
5.49 |
5.50 |
5.49 |
5.49 |
-0.01 |
2,001 |
| SHNI |
Shaheen Insurance Company Limited |
6.97 |
6.98 |
6.10 |
6.50 |
-0.01 |
606 |
| TPLI |
TPL Insurance Limited |
9.96 |
10.12 |
9.96 |
10.38 |
0.00 |
170 |
| UNIC |
United Insurance Company of Pakistan Limited |
16.69 |
16.70 |
16.30 |
16.30 |
-0.26 |
3,210 |
| UVIC |
Universal Insurance Company Limited |
9.93 |
9.93 |
9.20 |
9.72 |
0.00 |
499 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number of traded companies in sector: 22) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| 786 |
786 Investment Limited |
11.69 |
12.12 |
11.01 |
11.43 |
-0.26 |
10,344 |
| AKDSL |
AKD Securities Limited |
24.49 |
24.49 |
22.51 |
22.95 |
-0.91 |
87,325 |
| AMBL |
Apna Microfinance Bank Limited |
10.09 |
10.09 |
10.09 |
11.19 |
0.00 |
11 |
| AHL |
Arif Habib Limited |
72.00 |
72.00 |
68.10 |
69.30 |
-2.80 |
127,898 |
| CASH |
Calcorp Limited |
35.81 |
35.81 |
30.00 |
31.36 |
-1.19 |
3,449 |
| DEL |
Dawood Equities Limited |
10.89 |
10.89 |
9.68 |
9.81 |
-0.44 |
48,403 |
| ESBL |
Escorts Investment Bank Limited |
6.89 |
7.08 |
6.30 |
6.31 |
-0.48 |
142,504 |
| FCEL |
First Capital Equites Limited |
5.15 |
5.79 |
5.15 |
5.79 |
0.27 |
813 |
| FCSC |
First Capital Securites Corporation Limited |
2.12 |
2.13 |
1.99 |
2.00 |
-0.05 |
370,160 |
| FCIBL |
First Credit & Invest Bank Limited |
8.49 |
8.49 |
7.61 |
7.94 |
-0.06 |
607 |
| FNEL |
First National Equities Limited |
3.72 |
3.77 |
3.66 |
3.69 |
-0.02 |
664,369 |
| IML |
Imperial Mills Limited |
19.98 |
20.00 |
19.00 |
19.00 |
0.00 |
41,006 |
| ICIBL |
Invest Capital Investment Bank Limited |
1.65 |
1.65 |
1.57 |
1.58 |
-0.03 |
213,493 |
| JSCLPSA |
Jahangir Sidd(PREF) |
10.05 |
10.50 |
10.05 |
10.21 |
-0.42 |
35,031 |
| JSCL |
Jahangir Siddiqui Company Limited |
24.00 |
24.36 |
23.00 |
23.17 |
-0.83 |
1,152,970 |
| JSIL |
JS Investments Limited |
23.01 |
23.01 |
22.75 |
22.75 |
-0.74 |
1,017 |
| NEXT |
Next Capital Limited |
10.07 |
10.45 |
10.00 |
10.00 |
-0.50 |
55,227 |
| OLPL |
Orix Leasing Pakistan Limited |
36.13 |
36.15 |
36.13 |
36.83 |
0.00 |
875 |
| PSX |
Pakistan Stock Exchange Limited |
28.99 |
28.99 |
27.65 |
27.76 |
-0.83 |
1,314,972 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
1.49 |
1.49 |
1.34 |
1.36 |
-0.05 |
386,569 |
| SIBL |
Security Investment Bank Limited |
10.41 |
10.41 |
9.26 |
9.27 |
-0.29 |
2,650 |
| TSBL |
Trust Securities and Brokerage Limited |
13.39 |
13.43 |
13.39 |
13.40 |
0.75 |
7,006 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
5.34 |
5.34 |
5.06 |
5.30 |
0.00 |
5 |
| PGLC |
Pak Gulf Leasing Company Limited |
19.17 |
20.40 |
18.80 |
19.31 |
-1.58 |
3,378 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,975.00 |
1,980.00 |
1,960.00 |
1,978.87 |
18.87 |
1,245 |
| LEUL |
Leather Up Industries Limited |
36.70 |
36.70 |
35.00 |
36.70 |
3.34 |
58,709 |
| SGF |
Service GlobalFootwear Limited |
99.50 |
99.50 |
97.00 |
98.20 |
-0.38 |
83,698 |
| SRVI |
Service Industries Limited |
1,449.00 |
1,450.00 |
1,423.01 |
1,440.00 |
-10.00 |
744 |
| MISCELLANEOUS |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
157.01 |
160.99 |
157.01 |
159.16 |
0.00 |
114 |
| ARPAK |
Arpak International Investment Limited |
76.70 |
76.70 |
72.85 |
70.19 |
0.00 |
71 |
| ECOP |
Ecopack Limited |
22.82 |
24.00 |
22.60 |
23.00 |
0.01 |
20,289 |
| GAMON |
Gammon Pakistan Limited |
40.66 |
41.95 |
38.00 |
39.04 |
-3.00 |
7,894 |
| GOC |
GOC (Pak) Limited. |
66.01 |
69.95 |
62.11 |
62.32 |
-3.68 |
595 |
| MACFL |
Macpac Films Limited |
17.10 |
17.10 |
16.76 |
16.80 |
-0.09 |
107,180 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
19.50 |
20.00 |
19.50 |
19.50 |
0.27 |
12,822 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
117.00 |
117.00 |
114.00 |
115.02 |
-2.22 |
40,061 |
| PSEL |
Pakistan Services Limited |
980.00 |
980.00 |
900.02 |
922.65 |
-6.33 |
52 |
| SHFA |
Shifa International Hospitals Limited |
425.00 |
429.90 |
420.00 |
425.19 |
4.40 |
72,365 |
| STPL |
Siddiqsons Tin Plate Limited |
5.75 |
5.75 |
5.61 |
5.68 |
0.06 |
98,699 |
| SPEL |
Synthetic Products Enterprises Limited |
45.10 |
45.90 |
40.60 |
40.98 |
-4.08 |
3,304,659 |
| TRIPF |
Tri-Pack Films Limited |
137.01 |
144.99 |
137.01 |
146.90 |
0.00 |
91 |
| UBDL |
United Brands Limited |
23.96 |
24.00 |
21.57 |
23.25 |
0.00 |
11,733 |
| UDPL |
United Distributors Pakistan Limited |
52.05 |
57.79 |
48.60 |
52.91 |
-1.09 |
747 |
| MODARABAS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
7.36 |
8.39 |
7.36 |
8.39 |
0.89 |
1,519 |
| FECM |
First Elite Capital Modaraba |
6.95 |
6.95 |
5.86 |
6.30 |
-0.35 |
21,173 |
| FEM |
First Equity Modarba |
3.10 |
3.10 |
3.10 |
3.10 |
-0.29 |
1,001 |
| FFLM |
First Fidelity Leasing Modaraba |
2.21 |
2.44 |
2.20 |
2.26 |
0.03 |
21,778 |
| FHAM |
First Habib Modarba Limited |
20.20 |
20.24 |
19.78 |
20.16 |
0.01 |
16,883 |
| FIBLM |
First IBL Modaraba |
3.10 |
3.10 |
3.10 |
3.10 |
0.09 |
5,598 |
| FPRM |
First Paramount Modaraba |
8.60 |
8.60 |
8.00 |
8.00 |
-0.10 |
5,930 |
| PMI |
First Prudential Modarba |
2.37 |
2.37 |
2.21 |
2.23 |
-0.06 |
194,941 |
| FPJM |
First Punjab Modarba |
2.92 |
2.98 |
2.92 |
2.95 |
-0.08 |
9,535 |
| FTMM |
First Treet Manufacturing Modarba |
4.88 |
4.88 |
4.62 |
4.66 |
0.03 |
2,341 |
| FTSM |
First Tri-Star Modarba |
14.70 |
14.70 |
13.81 |
14.69 |
0.00 |
349 |
| OLPM |
OLP Modaraba |
16.19 |
16.19 |
16.19 |
16.05 |
0.00 |
200 |
| ORM |
Orient Rental Mod |
8.40 |
8.49 |
8.02 |
8.02 |
-0.38 |
8,520 |
| PIM |
Popular Islamic Modaraba |
11.51 |
11.51 |
11.51 |
11.73 |
0.00 |
11 |
| SINDM |
Sindh Modaraba |
10.00 |
10.75 |
9.85 |
10.74 |
0.99 |
5,110 |
| TRSM |
Trust Modarba |
3.70 |
3.80 |
3.65 |
3.76 |
0.06 |
55,121 |
| UCAPM |
UNICAP Modarba |
2.76 |
2.91 |
2.53 |
2.53 |
-0.31 |
25,235 |
| 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 |
580.00 |
586.98 |
535.00 |
536.46 |
-48.13 |
4,279,903 |
| OGDC |
Oil and Gas Development Company Limited |
213.00 |
213.55 |
208.90 |
209.11 |
-3.32 |
2,895,036 |
| POL |
Pakistan Oilfields Limited |
632.00 |
645.00 |
625.10 |
640.11 |
8.74 |
539,732 |
| PPL |
Pakistan Petroleum Limited |
182.99 |
183.10 |
177.00 |
177.92 |
-3.54 |
3,981,139 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
514.90 |
515.00 |
479.00 |
490.60 |
-17.28 |
87,281 |
| BPL |
Burshane LPG (Pakistan) Limited |
30.69 |
30.69 |
30.50 |
29.83 |
0.00 |
32 |
| HASCOL |
Hascol Petroleum Limited |
12.96 |
13.35 |
12.90 |
12.96 |
0.01 |
16,947,063 |
| HTL |
Hi-Tech Lubricants Limited |
50.01 |
50.10 |
47.80 |
47.90 |
-1.81 |
207,739 |
| OBOY |
Oilboy Engergy Limited |
9.25 |
9.75 |
9.22 |
9.47 |
-0.04 |
112,084 |
| PSO |
Pakistan State Oil Company Limited |
385.15 |
388.80 |
368.50 |
370.43 |
-14.60 |
1,986,035 |
| SHEL |
Shell Pakistan Limited |
191.45 |
193.75 |
177.00 |
181.37 |
-10.87 |
63,274 |
| SNGP |
Sui Northern Gas Pipelines Limited |
101.00 |
101.50 |
92.55 |
94.17 |
-5.43 |
4,776,908 |
| SSGC |
Sui Southern Gas Company Limited |
44.89 |
44.89 |
39.53 |
39.53 |
-4.39 |
51,651,701 |
| 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 |
29.64 |
30.00 |
29.25 |
29.47 |
-0.17 |
256,261 |
| CPPL |
Cherat Packaging Limited. |
126.70 |
127.00 |
124.00 |
124.20 |
-3.81 |
32,537 |
| MERIT |
Merit Packaging Limited |
9.89 |
9.89 |
9.75 |
9.75 |
-0.10 |
69,739 |
| PKGS |
Packages Limited |
553.99 |
553.99 |
530.13 |
545.27 |
0.00 |
551 |
| PPP |
Pakistan Paper Prouducts Limited |
169.00 |
176.00 |
160.00 |
171.45 |
1.74 |
2,061 |
| RPL |
Roshan Packages Limited |
18.06 |
18.40 |
17.55 |
17.68 |
-0.35 |
108,659 |
| SEPL |
Security Paper Limited |
160.61 |
160.61 |
157.05 |
158.37 |
-1.91 |
62,859 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
1,285.00 |
1,295.00 |
1,268.51 |
1,270.26 |
-11.40 |
3,289 |
| AGP |
AGP Limited |
186.00 |
186.90 |
183.50 |
184.95 |
-0.39 |
330,393 |
| CPHL |
Citi Pharma Ltd. |
91.50 |
91.85 |
84.75 |
85.59 |
-6.04 |
8,376,142 |
| FEROZ |
Ferozsons Laboratories Limited |
340.90 |
344.97 |
334.00 |
334.83 |
-4.55 |
63,712 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
420.00 |
421.00 |
410.00 |
413.31 |
-2.33 |
125,720 |
| HALEON |
Haleon Pakistan Limited |
857.00 |
873.50 |
830.00 |
841.94 |
-13.36 |
25,975 |
| HINOON |
Highnoon Laboratories Limited |
919.97 |
919.97 |
895.00 |
899.67 |
-8.40 |
2,337 |
| IBLHL |
IBL HealthCare Limited |
43.74 |
43.75 |
41.70 |
41.76 |
-1.18 |
414,598 |
| MACTER |
Macter International Limited |
290.00 |
291.00 |
275.00 |
281.51 |
-3.08 |
1,461 |
| OTSU |
Otsuka Pakistan Limited |
200.50 |
204.75 |
192.00 |
192.39 |
-8.08 |
7,354 |
| SEARL |
The Searle Company Limited |
113.00 |
113.30 |
106.05 |
106.73 |
-5.11 |
7,923,792 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
20.71 |
21.10 |
20.20 |
20.22 |
-0.47 |
81,507 |
| EPQL |
Engro Powergen Qadirpur Limited |
27.69 |
27.69 |
27.10 |
27.42 |
0.01 |
84,270 |
| HUBC |
Hub Power Company Limited |
132.55 |
133.35 |
129.50 |
129.86 |
-2.74 |
2,952,815 |
| KEL |
K-Electric Limited |
4.61 |
4.69 |
4.51 |
4.53 |
-0.12 |
14,900,302 |
| KOHE |
Kohinoor Energy Limited |
25.49 |
25.55 |
25.20 |
25.32 |
-0.05 |
72,389 |
| KOHP |
Kohinoor Power Company Limited |
7.09 |
7.14 |
6.90 |
7.03 |
-0.06 |
3,608 |
| KAPCO |
Kot Addu Power Company Limited |
36.30 |
37.00 |
36.30 |
36.75 |
0.32 |
571,268 |
| LPL |
Lalpir Power Limited |
23.46 |
23.95 |
23.00 |
23.65 |
0.35 |
2,005,359 |
| NCPL |
Nishat Chunian Power Limited |
26.97 |
26.97 |
26.30 |
26.41 |
-0.24 |
163,808 |
| NPL |
Nishat Power Limited |
34.69 |
34.97 |
34.01 |
34.04 |
-0.49 |
309,247 |
| PKGP |
PAKGEN Power Limited |
100.00 |
106.00 |
100.00 |
105.35 |
2.87 |
3,791 |
| SGPL |
S.G. Power Limited |
9.27 |
9.27 |
9.10 |
9.11 |
0.03 |
1,284 |
| SPWL |
Saif Power Limited |
13.80 |
13.90 |
13.61 |
13.76 |
-0.04 |
67,136 |
| SEL |
Sitara Energy Limited |
11.50 |
11.90 |
11.50 |
11.90 |
-0.10 |
1,000 |
| TSPL |
Tri-Star Power Limited |
6.30 |
6.60 |
6.20 |
6.20 |
-0.39 |
5,406 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
63.54 |
64.30 |
63.06 |
63.54 |
0.00 |
140,791 |
| PACE |
Pace (Pakistan) Limited |
6.94 |
6.98 |
6.65 |
6.72 |
-0.18 |
2,906,662 |
| TPLP |
TPL Properties Limited |
13.00 |
13.00 |
12.50 |
12.53 |
-0.39 |
3,377,608 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
22.90 |
22.90 |
22.30 |
22.37 |
0.00 |
419,212 |
| GRR |
Globe Residency Reit |
16.26 |
17.60 |
16.26 |
17.01 |
0.27 |
74,122 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
638.44 |
640.74 |
607.00 |
609.27 |
-23.38 |
1,318,799 |
| CNERGY |
Cnergyico PK Limited |
7.80 |
7.86 |
7.43 |
7.57 |
-0.14 |
50,683,570 |
| NRL |
National Refinery Limited |
260.01 |
261.00 |
247.50 |
248.37 |
-13.43 |
768,977 |
| PRL |
Pakistan Refinery Limited |
41.95 |
42.00 |
38.75 |
39.01 |
-2.77 |
9,954,360 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 25) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
6.52 |
6.52 |
6.21 |
6.26 |
-0.23 |
7,927 |
| ADAMS |
Adam Sugar Mills Limited |
49.06 |
51.04 |
48.05 |
48.72 |
-0.33 |
7,502 |
| AABS |
Al-Abbas Sugar Mills Limited |
737.03 |
744.99 |
737.01 |
737.56 |
-9.27 |
154 |
| ALNRS |
Al-Noor Sugar Mills Limited |
82.00 |
82.00 |
78.00 |
78.00 |
3.00 |
902 |
| DWSM |
Dewan Sugar Mills Limited |
6.17 |
6.69 |
6.17 |
6.45 |
0.01 |
29,082 |
| FRSM |
Faran Sugar Mills Limited |
46.01 |
47.40 |
46.01 |
47.00 |
-0.32 |
1,733 |
| HRPL |
Habib Rice Product Limited. |
35.85 |
35.85 |
32.50 |
34.98 |
2.38 |
2,105 |
| HABSM |
Habib Sugar Mills Limited |
69.73 |
69.73 |
66.00 |
66.23 |
-2.00 |
5,464 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
11.50 |
11.50 |
10.52 |
10.59 |
-0.88 |
9,925 |
| JDWS |
J.D.W. Sugar Mills Limited |
865.00 |
865.00 |
826.00 |
831.74 |
-17.61 |
211 |
| JSML |
Jauharabad Sugar Mills Limited |
19.50 |
19.80 |
19.25 |
19.25 |
0.00 |
5,071 |
| KPUS |
Khairpur Sugar Mills Limited |
120.01 |
120.01 |
117.00 |
118.06 |
-5.88 |
1,372 |
| MRNS |
Mehran Sugar Mills Limited |
44.10 |
47.50 |
44.10 |
46.00 |
-0.95 |
40,301 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
29.70 |
30.20 |
29.25 |
29.68 |
-0.32 |
33,596 |
| NONS |
Noon Sugar Mills Limited |
73.00 |
73.00 |
69.18 |
70.00 |
-3.00 |
4,159 |
| PMRS |
Premier Sugar Mills and Distillery Company Limited |
380.02 |
380.02 |
380.02 |
399.53 |
0.00 |
5 |
| SKRS |
Sakrand Sugar Mills Limited |
11.97 |
11.97 |
11.00 |
11.30 |
0.02 |
9,702 |
| SANSM |
Sanghar Sugar Mills Limited |
24.89 |
25.36 |
24.89 |
25.36 |
2.31 |
5,159 |
| SHSML |
Shahmurad Sugar Mills Limited |
404.50 |
404.50 |
390.00 |
390.68 |
-19.12 |
130 |
| SHJS |
Shahtaj Sugar Mills Limited |
105.01 |
113.69 |
105.00 |
113.59 |
10.24 |
14,770 |
| SML |
Shakarganj Limited |
32.00 |
32.00 |
32.00 |
31.15 |
0.00 |
2 |
| SASML |
Sind Abadgar Sugar Mills Limited |
43.85 |
44.99 |
41.00 |
44.38 |
3.38 |
1,098 |
| TSML |
Tandlianwala Sugar Mills Limited |
70.00 |
70.00 |
70.00 |
68.02 |
0.00 |
100 |
| TCORP |
Tariq Corporation Limited |
14.46 |
14.46 |
14.46 |
14.00 |
0.00 |
20 |
| TICL |
Thal Industries Corporation Limited |
300.00 |
300.00 |
300.00 |
300.00 |
-4.03 |
514 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
159.00 |
162.75 |
156.00 |
157.00 |
-0.88 |
11,906 |
| IBFL |
Ibrahim Fibre Limited |
354.99 |
354.99 |
354.40 |
350.02 |
0.00 |
21 |
| IMAGE |
Image Pakistan Limited |
21.66 |
21.80 |
20.51 |
20.71 |
-0.85 |
477,834 |
| NSRM |
National Silk and Rayon Mills Limited |
55.00 |
55.00 |
50.00 |
54.77 |
-0.67 |
125 |
| PSYL |
Pakistan Synthetics Limited |
39.06 |
40.95 |
39.02 |
39.50 |
-1.42 |
2,133 |
| RUPL |
Rupali Polyester Limited |
20.15 |
20.15 |
18.25 |
19.27 |
-0.88 |
16,372 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
201.11 |
202.00 |
192.85 |
193.77 |
-6.98 |
1,674,693 |
| AVN |
Avanceon Limited |
60.51 |
61.24 |
58.30 |
58.67 |
-1.75 |
2,524,051 |
| HUMNL |
Hum Network Limited |
14.01 |
14.12 |
13.80 |
13.83 |
-0.09 |
846,320 |
| MDTL |
Media Times Limited |
2.39 |
2.39 |
2.21 |
2.24 |
0.03 |
139,713 |
| NETSOL |
NetSol Technologies Limited |
160.20 |
160.20 |
155.50 |
156.04 |
-2.97 |
525,629 |
| OCTOPUS |
Octopus Digital Limited |
67.00 |
67.20 |
65.10 |
65.18 |
-1.64 |
287,855 |
| PAKD |
Pak Datacom Limited |
110.50 |
111.00 |
99.07 |
101.35 |
-5.40 |
32,408 |
| PTC |
Pakistan Telecommunication Company Limited |
24.71 |
26.60 |
24.71 |
25.53 |
0.83 |
18,282,383 |
| GEMSPNL |
Supernet Limited |
18.55 |
19.49 |
18.00 |
18.00 |
-1.36 |
70,192 |
| SYS |
Systems Limited |
587.00 |
605.00 |
586.99 |
600.49 |
17.91 |
428,869 |
| TELE |
Telecard Limited |
8.95 |
8.97 |
8.60 |
8.64 |
-0.23 |
2,456,935 |
| TPL |
TPL Corp Limited |
5.88 |
5.88 |
5.56 |
5.67 |
-0.11 |
784,576 |
| TPLT |
TPL Trakker Limited |
8.12 |
8.60 |
8.12 |
8.60 |
0.20 |
3,020 |
| TRG |
TRG Pakistan Limited |
67.60 |
68.14 |
65.10 |
65.34 |
-2.13 |
5,865,549 |
| WTL |
WorldCall Telecom Limited |
1.80 |
1.81 |
1.72 |
1.73 |
-0.06 |
29,067,822 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 29) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ADMM |
Artistic Denim Mills Limited |
44.60 |
45.70 |
44.30 |
44.71 |
-0.31 |
14,144 |
| ARUJ |
Aruj Industries Limited |
9.00 |
9.10 |
8.61 |
8.67 |
0.02 |
14,321 |
| ANL |
Azgard Nine Limited |
8.02 |
8.38 |
7.98 |
8.00 |
-0.23 |
357,842 |
| BTL |
Blessed Textile Mills Limited |
311.00 |
340.99 |
311.00 |
340.00 |
0.00 |
38 |
| CHBL |
Chenab Limited |
8.19 |
8.57 |
8.05 |
8.57 |
1.00 |
1,678,849 |
| CLCPS |
Chenab Limited - Preference Shares |
3.73 |
4.12 |
3.52 |
3.91 |
0.47 |
591,320 |
| CRTM |
Crescent Textile Mills Limited |
13.63 |
14.29 |
13.63 |
13.73 |
-0.06 |
1,724 |
| FASM |
Faisal Spinning Mills Limited |
320.01 |
341.00 |
320.01 |
332.00 |
-8.01 |
119 |
| FZCM |
Fazal Cloth Mills Limited |
150.13 |
169.97 |
150.10 |
160.36 |
-5.77 |
304 |
| FML |
Feroze 1888 Mills Limited |
66.75 |
68.50 |
66.75 |
67.02 |
-0.29 |
5,656 |
| GFIL |
Ghazi Fabrics International Limited |
9.51 |
9.90 |
9.50 |
9.74 |
-0.07 |
2,314 |
| GATM |
Gul Ahmed Textile Mills Limited |
26.30 |
26.78 |
25.70 |
25.79 |
-0.78 |
262,604 |
| HAFL |
Hafiz Limited |
255.00 |
280.00 |
255.00 |
281.68 |
0.00 |
2 |
| HAEL |
Hala Enterprises Limited |
12.89 |
13.00 |
12.50 |
12.71 |
0.16 |
4,669 |
| HUSI |
Husein Industries Limited |
30.25 |
30.25 |
28.50 |
28.86 |
-2.78 |
1,260 |
| ILP |
Interloop Limited |
64.70 |
64.98 |
64.06 |
64.69 |
0.11 |
223,909 |
| INKL |
International Knitwear Limited |
15.50 |
15.50 |
15.00 |
15.00 |
-0.34 |
3,000 |
| KOIL |
Kohinoor Industries Limited |
8.50 |
8.60 |
8.20 |
8.21 |
-0.13 |
10,825 |
| KTML |
Kohinoor Textile Mills Limited |
132.00 |
133.34 |
131.00 |
132.00 |
0.00 |
50,108 |
| MSOT |
Masood Textile Mills Limited |
49.71 |
58.00 |
49.71 |
57.10 |
0.56 |
992 |
| MEHT |
Mehmood Textile Mills Limited |
670.00 |
670.00 |
670.00 |
672.38 |
0.00 |
4 |
| NCL |
Nishat Chunian Limited |
32.50 |
32.50 |
31.25 |
31.59 |
0.09 |
20,086 |
| NML |
Nishat Mills Limited |
99.59 |
100.00 |
97.00 |
97.88 |
-1.84 |
156,633 |
| PASM |
Paramount Spinning Mills Limited |
4.79 |
5.00 |
4.77 |
4.80 |
0.20 |
27,510 |
| QUET |
Quetta Textile Mills Limited |
16.97 |
16.97 |
15.47 |
16.84 |
0.15 |
10,112 |
| REDCO |
Redco Textiles Limited |
16.45 |
17.68 |
16.45 |
17.27 |
1.20 |
81,689 |
| REWM |
Reliance Weaving Mills Limited |
148.00 |
149.00 |
130.00 |
148.90 |
5.95 |
8,235 |
| SFL |
Sapphire Fibers Limited |
1,100.00 |
1,145.99 |
1,065.88 |
1,145.99 |
36.99 |
133 |
| TOWL |
Towellers Limited |
152.99 |
154.00 |
146.00 |
147.02 |
-5.41 |
4,238 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 35) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
51.98 |
51.98 |
46.75 |
48.84 |
-0.96 |
7,151 |
| AMTEX |
Amtex Limited |
3.13 |
3.14 |
3.07 |
3.08 |
0.06 |
71,796 |
| ARCTM |
Arctic Textile Mills Limited |
20.98 |
20.98 |
18.88 |
19.08 |
-1.90 |
3,270 |
| ASTM |
Asim Textile Mills Limited |
13.55 |
16.07 |
13.52 |
14.70 |
-0.08 |
3,101 |
| BILF |
Bilal Fibres Limited |
15.26 |
15.26 |
14.30 |
14.41 |
-0.48 |
26,176 |
| CWSM |
Chakwal Spinning Mills Limited |
62.55 |
63.98 |
58.00 |
59.07 |
-4.31 |
152,074 |
| CTM |
Colony Textile Mills Limited |
4.30 |
4.46 |
4.21 |
4.38 |
0.04 |
222,239 |
| CCM |
Crescent Cotton Mills Limited |
49.00 |
54.20 |
49.00 |
50.92 |
0.00 |
1,005 |
| DSIL |
D.S. Industires Limited |
5.50 |
5.50 |
5.40 |
5.45 |
-0.04 |
27,184 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
4.39 |
4.39 |
4.20 |
4.23 |
0.04 |
19,221 |
| DWTM |
Dewan Textile Mills Limited |
7.12 |
7.84 |
7.12 |
7.85 |
0.00 |
112 |
| ELSM |
Ellcot Spinning Mills Limited |
109.00 |
109.00 |
106.10 |
108.03 |
-5.07 |
501 |
| GADT |
Gadoon Textile Mills Limited |
229.94 |
235.01 |
229.94 |
234.56 |
5.54 |
6,001 |
| GUSM |
Gulistan Spinning Mills Limited |
9.86 |
10.23 |
9.67 |
9.77 |
-0.09 |
15,773 |
| GSPM |
Gulshan Spinning Mills Limited |
4.24 |
4.24 |
4.00 |
4.00 |
-0.12 |
6,460 |
| HIRAT |
Hira Textile Mills Limited |
3.50 |
3.54 |
3.40 |
3.45 |
-0.05 |
125,120 |
| IDRT |
Idrees Textile Mills Limited |
12.61 |
12.61 |
11.70 |
11.92 |
-0.73 |
1,020 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
124.99 |
124.99 |
115.10 |
120.56 |
-0.58 |
5,333 |
| JATM |
J.A. Textile Mills Limited |
31.00 |
31.31 |
29.50 |
30.13 |
-1.23 |
9,911 |
| JKSM |
J.K. Spinning Mills Limited |
64.00 |
64.00 |
58.00 |
58.00 |
-4.28 |
600 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
61.00 |
61.01 |
60.99 |
61.00 |
0.89 |
530 |
| KSTM |
Khalid Siraj Textile Mills Limited |
9.15 |
9.80 |
8.75 |
9.20 |
0.17 |
18,648 |
| KOHTM |
Kohat Textile Mills Limited |
35.99 |
35.99 |
32.05 |
35.13 |
0.00 |
107 |
| KOSM |
Kohinoor Spinning Mills Limited |
6.59 |
6.70 |
6.41 |
6.47 |
-0.12 |
1,745,466 |
| NAGC |
Nagina Cotton Mills Limited |
50.74 |
50.74 |
50.00 |
53.88 |
0.00 |
11 |
| PRET |
Premium Textile Mills Limited |
390.01 |
400.00 |
390.00 |
390.00 |
-3.13 |
109 |
| RCML |
Reliance Cotton Spinning Mills Limited |
581.00 |
581.00 |
531.02 |
549.53 |
-31.05 |
877 |
| RUBY |
Ruby Textile Mills Limited |
7.17 |
7.20 |
7.00 |
7.02 |
-0.15 |
1,090 |
| SAIF |
Saif Textile Mills Limited |
13.25 |
13.49 |
13.03 |
13.38 |
0.07 |
7,300 |
| SLYT |
Sally Textile Mills Limited |
10.80 |
12.70 |
10.80 |
12.48 |
0.65 |
2,508 |
| SNAI |
Sana Industries Limited |
29.94 |
29.94 |
26.30 |
28.60 |
0.00 |
103 |
| SSML |
Saritow Spinning Mills Limited |
12.24 |
12.24 |
12.24 |
12.24 |
1.11 |
20,343 |
| SERT |
Service Industries Textile Limited |
13.50 |
13.95 |
13.31 |
13.58 |
-0.05 |
1,061 |
| SHDT |
Shadab Textile Mills Limited |
20.50 |
20.99 |
20.50 |
20.99 |
-1.01 |
2,507 |
| TATM |
Tata Textile Mills Limited |
49.90 |
50.90 |
48.00 |
49.88 |
-0.12 |
1,160 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 5) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ICCI |
ICC Industries Limited |
13.44 |
13.44 |
12.06 |
12.57 |
-0.13 |
25,425 |
| PRWM |
Prosperity Weaving Mills Limited |
35.03 |
35.03 |
35.00 |
35.00 |
-1.21 |
25,000 |
| STJT |
Shahtaj Textile Mills Limited |
67.90 |
67.90 |
67.90 |
71.00 |
0.00 |
1 |
| YOUW |
Yousuf Weaving Mills Limited |
3.99 |
4.06 |
3.92 |
3.94 |
-0.05 |
342,012 |
| ZTL |
Zephyr Textile Limited |
11.00 |
11.00 |
11.00 |
11.01 |
0.00 |
300 |
| TOBACCO |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
278.99 |
278.99 |
271.50 |
271.97 |
-3.02 |
674 |
| PAKT |
Pakistan Tobacco Company Limited |
1,263.50 |
1,263.50 |
1,250.00 |
1,250.75 |
3.43 |
123 |
| PMPK |
Philip Morris (Pakistan) Limited |
700.08 |
700.08 |
698.00 |
698.00 |
0.23 |
85 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
17.08 |
17.08 |
16.25 |
16.76 |
0.00 |
4,949 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
7.99 |
8.16 |
7.86 |
7.90 |
-0.21 |
8,353,513 |
| PICT |
Pakistan International Container Terminal Limited |
49.50 |
50.00 |
46.90 |
47.40 |
-1.65 |
226,371 |
| PNSC |
Pakistan National Shipping Corporation Limited |
429.80 |
435.00 |
420.00 |
421.05 |
-4.76 |
8,043 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
143.00 |
148.00 |
142.10 |
144.14 |
-9.03 |
661 |
| SSOM |
S.S. Oil Mills Limited |
77.90 |
77.90 |
72.53 |
72.60 |
-1.52 |
1,071 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
36.20 |
36.20 |
34.05 |
34.43 |
-0.57 |
14,923 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 166) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| TREET-JAN |
|
22.30 |
22.80 |
22.00 |
22.10 |
-0.07 |
4,764,000 |
| BAHL-JAN |
|
121.53 |
135.00 |
121.53 |
135.00 |
1.45 |
7,500 |
| PACE-JAN |
|
6.18 |
7.09 |
6.18 |
6.73 |
-0.23 |
552,500 |
| FLYNG-FEB |
|
26.80 |
26.80 |
26.20 |
26.24 |
-0.76 |
18,500 |
| SHEL-JAN |
|
188.00 |
188.00 |
180.10 |
182.55 |
-10.45 |
4,000 |
| KEL-JAN |
|
4.69 |
4.70 |
4.50 |
4.51 |
-0.15 |
1,178,500 |
| NBP-FEB |
|
64.00 |
64.94 |
62.54 |
64.32 |
0.32 |
1,011,000 |
| EFERT-JAN |
|
225.50 |
228.19 |
225.00 |
226.51 |
3.40 |
21,500 |
| SYM-JAN |
|
19.06 |
19.73 |
18.88 |
19.48 |
0.41 |
2,463,500 |
| JSBL-JAN |
|
11.50 |
11.56 |
11.15 |
11.15 |
-0.41 |
94,000 |
| LOTCHEM-FEB |
|
22.65 |
24.77 |
22.12 |
22.28 |
-0.85 |
1,520,000 |
| NPL-JANB |
|
34.40 |
34.40 |
34.20 |
34.20 |
-0.91 |
2,000 |
| CHCC-FEB |
|
250.55 |
261.00 |
250.54 |
257.00 |
107.00 |
5,000 |
| DGKC-FEB |
|
110.50 |
111.00 |
106.20 |
106.73 |
-3.59 |
1,218,500 |
| POL-JAN |
|
640.00 |
642.00 |
640.00 |
640.80 |
11.80 |
4,500 |
| FATIMA-JAN |
|
82.00 |
84.50 |
76.05 |
84.50 |
0.00 |
7,500 |
| AIRLINK-JAN |
|
202.00 |
202.00 |
190.15 |
194.15 |
-7.70 |
1,116,500 |
| MEBL-FEB |
|
239.00 |
239.00 |
238.99 |
238.99 |
-6.02 |
6,000 |
| AVN-FEB |
|
66.49 |
66.50 |
59.20 |
59.34 |
-1.91 |
485,000 |
| PSO-FEB |
|
392.00 |
392.01 |
374.02 |
376.11 |
-15.28 |
1,033,500 |
| WAVES-JAN |
|
9.09 |
9.09 |
8.60 |
8.65 |
-0.22 |
390,500 |
| MUGHAL-JAN |
|
82.00 |
82.44 |
81.44 |
81.71 |
-0.65 |
1,299,000 |
| CNERGY-FEB |
|
7.80 |
7.90 |
7.55 |
7.70 |
-0.10 |
6,644,000 |
| FCEPL-FEB |
|
83.20 |
83.20 |
81.25 |
81.83 |
-3.12 |
12,000 |
| HUBC-JAN |
|
132.61 |
133.55 |
129.50 |
129.95 |
-3.08 |
980,500 |
| TREET-FEB |
|
22.80 |
23.13 |
22.23 |
22.33 |
-0.14 |
2,561,000 |
| BAHL-FEB |
|
123.81 |
137.50 |
123.80 |
133.50 |
49.00 |
18,500 |
| PACE-FEB |
|
6.34 |
7.20 |
6.34 |
6.80 |
4.68 |
806,000 |
| PTC-JAN |
|
25.00 |
26.60 |
25.00 |
25.61 |
0.79 |
3,345,500 |
| SHEL-FEB |
|
193.05 |
193.05 |
193.05 |
193.05 |
46.37 |
2,000 |
| GHNI-JAN |
|
577.99 |
593.00 |
558.00 |
560.53 |
-12.83 |
358,000 |
| SNBL-JAN |
|
18.99 |
20.00 |
18.29 |
19.64 |
0.68 |
11,000 |
| KEL-FEB |
|
4.81 |
4.81 |
4.60 |
4.62 |
-0.27 |
700,500 |
| OGDC-JANB |
|
213.00 |
214.85 |
209.02 |
209.37 |
-3.68 |
7,069,000 |
| EFERT-FEB |
|
228.15 |
230.00 |
227.75 |
230.00 |
94.33 |
7,000 |
| GATM-JAN |
|
26.32 |
26.51 |
25.90 |
26.00 |
-0.61 |
51,500 |
| UNITY-JAN |
|
33.30 |
33.32 |
32.07 |
32.78 |
-0.12 |
967,000 |
| SYM-FEB |
|
19.50 |
19.95 |
19.20 |
19.63 |
0.86 |
284,000 |
| JSBL-FEB |
|
11.50 |
11.50 |
11.50 |
11.50 |
2.67 |
30,000 |
| NPL-FEB |
|
34.75 |
34.75 |
34.70 |
34.70 |
3.78 |
1,000 |
| POL-FEB |
|
640.00 |
645.00 |
639.00 |
643.00 |
8.00 |
5,000 |
| FATIMA-FEB |
|
77.40 |
85.00 |
77.39 |
85.00 |
55.15 |
4,500 |
| AIRLINK-FEB |
|
200.00 |
202.00 |
196.00 |
196.91 |
-0.29 |
296,000 |
| NCPL-JANB |
|
26.95 |
26.95 |
26.20 |
26.20 |
-0.70 |
8,000 |
| FFC-JAN |
|
414.00 |
419.00 |
409.30 |
410.71 |
0.54 |
527,500 |
| WAVES-FEB |
|
8.80 |
8.81 |
8.71 |
8.77 |
-0.26 |
178,000 |
| MUGHAL-FEB |
|
83.01 |
83.01 |
81.91 |
82.16 |
17.58 |
1,273,500 |
| HUBC-FEB |
|
135.00 |
135.00 |
131.05 |
131.45 |
-2.92 |
763,500 |
| DCL-JAN |
|
8.30 |
9.36 |
8.30 |
9.09 |
-0.17 |
139,500 |
| PTC-FEB |
|
25.69 |
27.57 |
25.60 |
25.92 |
0.83 |
1,030,000 |
| GHNI-FEB |
|
580.00 |
580.00 |
566.00 |
566.85 |
-3.15 |
174,000 |
| OGDC-FEB |
|
215.50 |
216.00 |
211.00 |
211.69 |
-5.50 |
6,612,500 |
| CPHL-JAN |
|
92.23 |
92.23 |
84.99 |
85.68 |
-6.41 |
3,536,500 |
| PIAHCLA-JAN |
|
17.21 |
17.64 |
15.40 |
17.20 |
0.11 |
4,416,500 |
| UNITY-FEB |
|
32.70 |
33.70 |
32.70 |
33.19 |
-0.33 |
1,019,500 |
| ATRL-JAN |
|
630.51 |
643.90 |
609.02 |
611.68 |
-23.77 |
744,500 |
| BOP-JAN |
|
10.30 |
10.30 |
9.85 |
9.90 |
-0.36 |
13,469,500 |
| FFC-FEB |
|
418.00 |
424.80 |
414.00 |
414.74 |
0.91 |
153,500 |
| LPL-JAN |
|
23.64 |
23.64 |
23.64 |
23.64 |
-0.28 |
1,000 |
| POWER-JAN |
|
9.39 |
9.45 |
9.28 |
9.38 |
-0.11 |
664,000 |
| UBL-JAN |
|
387.50 |
387.50 |
384.00 |
387.00 |
-2.00 |
6,000 |
| BAFL-JAN |
|
84.00 |
84.80 |
82.00 |
83.26 |
-0.14 |
7,500 |
| DCL-FEB |
|
9.36 |
9.36 |
9.01 |
9.17 |
-0.24 |
106,500 |
| HBL-JAN |
|
177.80 |
177.80 |
174.00 |
174.50 |
-0.75 |
18,500 |
| KAPCO-JAN |
|
36.50 |
36.90 |
36.50 |
36.80 |
0.36 |
35,500 |
| LUCK-JAN |
|
1,025.51 |
1,102.01 |
1,025.51 |
1,095.00 |
-5.50 |
20,000 |
| CPHL-FEB |
|
94.00 |
94.00 |
85.52 |
86.97 |
-6.54 |
1,296,500 |
| PIAHCLA-FEB |
|
17.99 |
17.99 |
17.30 |
17.47 |
0.12 |
4,886,500 |
| SAZEW-JANB |
|
983.00 |
985.16 |
960.01 |
969.30 |
-20.62 |
451,000 |
| TRG-JAN |
|
67.90 |
68.13 |
65.00 |
65.47 |
-2.21 |
13,150,000 |
| MLCF-JAN |
|
46.95 |
47.03 |
45.50 |
45.85 |
-1.09 |
5,932,000 |
| CEPB-JAN |
|
30.00 |
30.05 |
29.40 |
29.48 |
-0.20 |
12,500 |
| PAEL-JAN |
|
41.60 |
43.06 |
41.49 |
41.96 |
0.55 |
8,325,000 |
| DFML-JAN |
|
46.00 |
46.49 |
42.93 |
43.21 |
-3.14 |
1,871,000 |
| INIL-JAN |
|
163.47 |
164.01 |
160.00 |
160.41 |
-4.94 |
37,000 |
| AICL-JAN |
|
49.85 |
50.25 |
48.33 |
48.54 |
-1.89 |
150,500 |
| MCB-JAN |
|
284.00 |
284.00 |
284.00 |
284.00 |
-3.52 |
1,000 |
| ATRL-FEB |
|
635.00 |
642.50 |
610.00 |
612.54 |
-27.86 |
329,000 |
| BOP-FEB |
|
10.39 |
10.39 |
9.98 |
10.01 |
-0.29 |
14,057,500 |
| SEARL-JAN |
|
114.00 |
114.00 |
106.50 |
106.91 |
-5.51 |
3,751,500 |
| SYS-JAN |
|
610.00 |
610.00 |
600.00 |
600.00 |
17.00 |
2,000 |
| AGHA-JAN |
|
10.45 |
10.46 |
10.30 |
10.36 |
-0.12 |
117,000 |
| MTL-JAN |
|
690.00 |
690.00 |
685.00 |
687.50 |
-12.50 |
172,500 |
| NRL-JAN |
|
261.00 |
261.00 |
247.00 |
248.91 |
-13.46 |
620,000 |
| POWER-FEB |
|
9.50 |
9.55 |
9.42 |
9.53 |
-0.03 |
95,000 |
| FCCL-JAN |
|
40.24 |
40.67 |
39.01 |
39.55 |
-0.69 |
2,197,000 |
| UBL-FEB |
|
395.00 |
395.00 |
388.00 |
388.00 |
199.10 |
2,000 |
| SSGC-JAN |
|
44.48 |
44.90 |
39.63 |
39.63 |
-4.40 |
20,757,500 |
| ISL-JAN |
|
92.00 |
92.50 |
85.80 |
90.14 |
-1.86 |
59,500 |
| KOSM-JAN |
|
6.70 |
6.70 |
6.40 |
6.49 |
-0.14 |
2,540,500 |
| AKBL-JAN |
|
38.25 |
41.41 |
38.25 |
41.04 |
0.23 |
99,500 |
| BAFL-FEB |
|
85.50 |
85.50 |
84.21 |
84.21 |
32.71 |
2,000 |
| NETSOL-JAN |
|
160.12 |
160.12 |
156.00 |
156.27 |
-3.42 |
339,500 |
| PIOC-JAN |
|
191.80 |
191.80 |
172.61 |
187.50 |
-4.28 |
14,000 |
| WTL-JAN |
|
1.89 |
1.89 |
1.72 |
1.74 |
-0.07 |
3,039,500 |
| TELE-JAN |
|
9.00 |
9.05 |
8.60 |
8.65 |
-0.28 |
1,728,000 |
| ILP-JAN |
|
64.35 |
65.01 |
64.00 |
64.95 |
-0.55 |
25,500 |
| KAPCO-FEB |
|
37.00 |
37.49 |
37.00 |
37.31 |
8.26 |
16,000 |
| LUCK-FEB |
|
1,043.50 |
1,105.00 |
1,043.50 |
1,105.00 |
385.21 |
2,500 |
| BIPL-JAN |
|
22.80 |
22.80 |
22.80 |
22.80 |
-0.20 |
5,500 |
| OCTOPUS-JAN |
|
65.10 |
67.00 |
65.10 |
65.36 |
-1.47 |
257,500 |
| SAZEW-FEB |
|
995.00 |
1,000.00 |
973.00 |
978.84 |
-25.66 |
427,500 |
| HUMNL-JAN |
|
14.15 |
14.16 |
13.90 |
13.90 |
-0.11 |
635,000 |
| TRG-FEB |
|
69.00 |
69.00 |
66.02 |
66.48 |
-2.20 |
10,530,000 |
| MLCF-FEB |
|
48.00 |
48.00 |
46.10 |
46.39 |
-1.54 |
4,705,500 |
| NML-JAN |
|
99.50 |
100.47 |
92.01 |
100.47 |
0.72 |
17,500 |
| CEPB-FEB |
|
30.01 |
30.01 |
30.00 |
30.00 |
-1.00 |
74,500 |
| PAEL-FEB |
|
42.15 |
43.60 |
42.15 |
42.45 |
0.37 |
3,309,000 |
| DFML-FEB |
|
46.50 |
46.84 |
43.56 |
43.74 |
-3.17 |
554,000 |
| FABL-JAN |
|
46.15 |
50.30 |
46.15 |
49.85 |
-0.30 |
1,996,500 |
| SNGP-JAN |
|
100.98 |
101.72 |
93.61 |
94.50 |
-5.63 |
1,036,000 |
| TOMCL-FEBB |
|
34.00 |
34.00 |
34.00 |
34.00 |
-0.20 |
25,000 |
| INIL-FEB |
|
164.50 |
166.50 |
163.40 |
163.50 |
-3.60 |
77,000 |
| AICL-FEB |
|
51.00 |
51.98 |
49.20 |
49.22 |
-3.77 |
175,500 |
| NBP-JAN |
|
63.63 |
64.20 |
59.15 |
63.52 |
-0.11 |
1,039,000 |
| PIBTL-JAN |
|
8.20 |
8.20 |
7.87 |
7.93 |
-0.23 |
1,299,500 |
| PRL-JAN |
|
41.40 |
42.10 |
38.75 |
39.05 |
-2.94 |
4,946,500 |
| SEARL-FEB |
|
114.05 |
114.50 |
107.85 |
108.21 |
-5.43 |
1,115,000 |
| SYS-FEB |
|
610.00 |
610.00 |
610.00 |
610.00 |
201.52 |
10,000 |
| MTL-FEB |
|
710.00 |
722.92 |
710.00 |
722.62 |
45.62 |
172,500 |
| NRL-FEB |
|
260.03 |
261.50 |
251.17 |
251.99 |
-14.05 |
119,000 |
| PAKRI-JAN |
|
14.50 |
15.36 |
14.50 |
15.17 |
0.09 |
39,500 |
| FCCL-FEB |
|
40.55 |
40.90 |
39.50 |
39.96 |
-0.04 |
446,000 |
| SSGC-FEB |
|
45.15 |
45.50 |
39.80 |
39.80 |
-4.42 |
8,741,000 |
| TPLP-JAN |
|
13.10 |
13.10 |
12.50 |
12.56 |
-0.46 |
1,712,500 |
| ISL-FEB |
|
93.50 |
93.50 |
90.00 |
90.00 |
-3.00 |
5,500 |
| KOSM-FEB |
|
6.71 |
6.77 |
6.51 |
6.54 |
-0.13 |
1,634,500 |
| AKBL-FEB |
|
39.01 |
41.00 |
39.00 |
40.70 |
18.03 |
72,000 |
| NETSOL-FEB |
|
163.00 |
163.00 |
157.92 |
158.11 |
-4.30 |
153,000 |
| PIOC-FEB |
|
177.00 |
190.90 |
177.00 |
190.90 |
-1.10 |
16,500 |
| EPCL-JAN |
|
35.01 |
35.94 |
32.42 |
35.94 |
0.01 |
38,500 |
| FFL-JAN |
|
17.00 |
17.17 |
16.25 |
16.34 |
-0.60 |
2,946,000 |
| GGL-JAN |
|
14.69 |
15.15 |
14.35 |
14.43 |
-0.26 |
1,454,500 |
| WTL-FEB |
|
1.94 |
1.94 |
1.75 |
1.76 |
-0.08 |
3,740,500 |
| TELE-FEB |
|
9.05 |
9.05 |
8.86 |
8.86 |
-1.00 |
1,454,000 |
| ILP-FEB |
|
65.50 |
65.50 |
65.50 |
65.50 |
-3.50 |
31,500 |
| AGL-JANB |
|
54.00 |
57.57 |
54.00 |
57.55 |
5.21 |
1,201,500 |
| ASL-JAN |
|
11.82 |
11.82 |
11.29 |
11.33 |
-0.29 |
526,500 |
| BIPL-FEB |
|
21.65 |
21.95 |
21.65 |
21.92 |
-2.92 |
6,000 |
| OCTOPUS-FEB |
|
67.10 |
67.10 |
66.50 |
66.50 |
66.50 |
172,500 |
| PPL-JANB |
|
183.40 |
183.44 |
178.11 |
178.61 |
-3.98 |
8,607,500 |
| GAL-JAN |
|
460.22 |
467.00 |
445.00 |
452.81 |
-4.59 |
1,464,500 |
| HUMNL-FEB |
|
13.32 |
13.51 |
13.32 |
13.42 |
6.90 |
8,000 |
| NML-FEB |
|
98.00 |
102.00 |
93.60 |
100.10 |
-2.03 |
29,500 |
| FABL-FEB |
|
47.01 |
51.00 |
47.00 |
50.80 |
18.60 |
1,998,500 |
| FLYNG-JAN |
|
26.66 |
26.75 |
25.80 |
25.96 |
-0.74 |
440,000 |
| SNGP-FEB |
|
102.00 |
102.00 |
94.98 |
95.77 |
-5.45 |
383,000 |
| PIBTL-FEB |
|
8.22 |
8.49 |
7.52 |
8.03 |
-0.23 |
1,354,000 |
| PRL-FEB |
|
41.80 |
42.00 |
39.01 |
39.49 |
-3.36 |
2,819,500 |
| LOTCHEM-JAN |
|
22.75 |
22.75 |
21.81 |
22.00 |
-0.72 |
2,858,000 |
| CHCC-JAN |
|
246.51 |
260.00 |
246.51 |
256.38 |
-13.62 |
7,500 |
| PAKRI-FEB |
|
14.05 |
14.50 |
14.05 |
14.50 |
-0.55 |
20,000 |
| DGKC-JAN |
|
109.49 |
109.75 |
104.77 |
105.58 |
-3.44 |
2,051,500 |
| TPLP-FEB |
|
13.01 |
13.40 |
12.70 |
12.75 |
-0.55 |
195,500 |
| MEBL-JAN |
|
252.90 |
252.90 |
235.15 |
242.14 |
-2.36 |
14,500 |
| AVN-JAN |
|
60.75 |
61.35 |
58.50 |
58.61 |
-2.24 |
679,500 |
| EPCL-FEB |
|
33.10 |
35.50 |
33.10 |
35.50 |
-8.74 |
56,500 |
| PSO-JAN |
|
386.93 |
388.70 |
369.00 |
371.61 |
-15.32 |
1,394,500 |
| FFL-FEB |
|
17.79 |
17.79 |
16.51 |
16.54 |
-0.62 |
1,321,500 |
| GGL-FEB |
|
15.15 |
15.35 |
14.60 |
14.64 |
-0.16 |
647,500 |
| AGL-FEB |
|
57.00 |
57.64 |
57.00 |
57.64 |
5.24 |
331,000 |
| ASL-FEB |
|
11.70 |
11.94 |
11.51 |
11.52 |
-0.03 |
168,000 |
| CNERGY-JAN |
|
7.72 |
7.88 |
7.45 |
7.61 |
-0.13 |
11,388,000 |
| PPL-FEB |
|
183.85 |
185.00 |
180.00 |
180.88 |
-4.27 |
7,876,500 |
| FCEPL-JAN |
|
82.00 |
82.00 |
80.04 |
80.77 |
-1.23 |
17,500 |
| GAL-FEB |
|
470.00 |
470.00 |
452.00 |
457.27 |
-11.73 |
433,500 |
| Unknown Sector |
(Number of traded companies in sector: 44) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| P01GIS170925 |
|
94.10 |
94.10 |
94.10 |
94.10 |
0.03 |
5,000 |
| MIIETF |
|
14.70 |
14.75 |
14.36 |
14.42 |
-0.26 |
252,000 |
| PIAHCLB |
|
870.00 |
870.00 |
870.00 |
890.66 |
0.00 |
1 |
| P01GIS090525 |
|
97.18 |
97.18 |
97.18 |
97.18 |
0.03 |
5,000 |
| ENGROH |
|
228.10 |
230.44 |
222.52 |
223.26 |
-4.63 |
2,057,263 |
| HBLTETF |
|
114.15 |
114.15 |
114.15 |
114.15 |
0.12 |
800 |
| P01GIS080126 |
|
91.18 |
91.18 |
91.18 |
91.18 |
0.33 |
5,000,000 |
| BIPLSC |
|
99.00 |
99.00 |
99.00 |
99.03 |
0.00 |
200 |
| LIVEN |
|
160.60 |
164.00 |
156.81 |
158.51 |
1.45 |
17,755 |
| TPLRF1 |
|
14.18 |
14.18 |
13.53 |
14.13 |
0.23 |
9,513 |
| P03VRR211027 |
|
101.50 |
101.50 |
101.50 |
101.50 |
0.00 |
100,000,000 |
| PIAHCLA |
|
17.35 |
17.60 |
17.00 |
17.13 |
0.13 |
3,643,057 |
| P03FRR211027 |
|
100.52 |
101.25 |
100.52 |
101.25 |
0.00 |
637,500,000 |
| STL |
|
850.00 |
899.00 |
850.00 |
869.76 |
-23.89 |
139 |
| GEMBCEM |
|
9.51 |
9.51 |
9.50 |
9.50 |
0.00 |
1,000 |
| P01GIS250425 |
|
97.76 |
97.76 |
97.76 |
97.76 |
0.12 |
2,000,005,000 |
| ACIETF |
|
14.40 |
14.54 |
14.32 |
14.32 |
-0.27 |
13,000 |
| BRRG |
|
22.94 |
22.94 |
22.00 |
22.08 |
-0.59 |
1,530 |
| BML |
|
3.30 |
3.70 |
3.30 |
3.47 |
0.19 |
12,727,259 |
| BFBIO |
|
225.94 |
227.00 |
208.17 |
212.98 |
-12.15 |
1,171,042 |
| BBFL |
|
50.00 |
50.50 |
48.01 |
48.69 |
-1.31 |
2,126,685 |
| FCL |
|
25.51 |
25.99 |
25.11 |
25.22 |
-0.47 |
1,631,356 |
| FDPL |
|
2.73 |
2.98 |
2.73 |
2.76 |
0.09 |
330,575 |
| GAL |
|
460.00 |
465.90 |
446.00 |
451.67 |
-3.58 |
2,077,763 |
| HPL |
|
3,070.00 |
3,100.00 |
2,991.00 |
3,066.70 |
-25.76 |
1,596 |
| IMS |
|
62.10 |
64.45 |
62.10 |
62.36 |
-3.09 |
3,510 |
| IPAK |
|
21.49 |
21.50 |
21.30 |
21.50 |
0.02 |
75,015 |
| JSGBETF |
|
20.14 |
20.14 |
19.88 |
19.88 |
-0.17 |
25,500 |
| JSMFETF |
|
13.60 |
13.60 |
12.89 |
12.94 |
-0.61 |
1,271,500 |
| LSECL |
|
6.18 |
6.18 |
5.80 |
5.86 |
-0.13 |
68,458 |
| LSEFSL |
|
19.67 |
21.09 |
17.52 |
17.82 |
-1.65 |
250,529 |
| LSEVL |
|
12.53 |
12.99 |
12.30 |
12.67 |
-0.13 |
7,623 |
| MCBIM |
|
63.02 |
70.00 |
63.02 |
69.75 |
0.00 |
117 |
| MZNPETF |
|
18.17 |
18.17 |
17.56 |
17.60 |
-0.40 |
202,000 |
| GEMMEL |
|
21.00 |
21.00 |
21.00 |
21.00 |
1.50 |
1,500 |
| NBPGETF |
|
22.50 |
22.88 |
22.50 |
22.53 |
-0.08 |
6,000 |
| NITGETF |
|
25.27 |
25.50 |
25.26 |
25.26 |
0.27 |
4,500 |
| SLGL |
|
15.00 |
15.05 |
14.30 |
14.42 |
-0.47 |
1,736,475 |
| STYLERS |
|
41.00 |
41.00 |
40.20 |
40.36 |
-0.72 |
500 |
| SYM |
|
19.30 |
19.66 |
18.72 |
19.45 |
0.47 |
13,005,130 |
| TBL |
|
15.24 |
15.25 |
14.87 |
14.91 |
-0.21 |
906,120 |
| UBLPETF |
|
24.63 |
24.63 |
24.29 |
24.31 |
-0.09 |
9,500 |
| UDLI |
|
7.53 |
8.00 |
7.53 |
8.00 |
0.40 |
6,100 |
| WAVESAPP |
|
11.69 |
11.69 |
11.09 |
11.15 |
-0.27 |
1,002,277 |
|