|
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 |
170,549.68 |
171,001.71 |
170,292.95 |
170,741.34 |
876.82 |
410,450,694 |
| KSE-30 |
KSE-30 Index |
51,905.79 |
52,059.37 |
51,812.88 |
51,932.10 |
261.68 |
160,236,015 |
| KSE-ALL |
KSE All Share Index |
103,158.89 |
103,399.81 |
103,062.40 |
103,176.20 |
451.08 |
904,540,782 |
| KSE-MI30 |
KSE Meezan Index |
245,325.18 |
246,320.89 |
245,147.31 |
245,585.80 |
1,354.99 |
136,405,927 |
| KSE-MIALL |
KSE Islamic All Share Index |
67,479.10 |
67,634.10 |
67,410.00 |
67,531.85 |
390.03 |
525,576,958 |
| AUTOMOBILE ASSEMBLER |
(Number of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
413.98 |
413.98 |
406.01 |
408.69 |
0.20 |
36,336 |
| ATLH |
Atlas Honda Limited |
1,428.00 |
1,435.00 |
1,395.00 |
1,401.60 |
-28.44 |
23,290 |
| DFML |
Dewan Farooque Motors Limited |
24.30 |
24.78 |
24.29 |
24.33 |
-0.27 |
893,591 |
| GHNI |
Ghandhara Industries Limited |
822.00 |
827.00 |
816.00 |
818.96 |
-4.01 |
63,981 |
| HINO |
HinoPak Motors Limited |
480.20 |
488.00 |
477.00 |
479.26 |
-2.90 |
9,987 |
| HCAR |
Honda Atlas Cars (Pakistan) Limited |
282.01 |
282.99 |
279.50 |
279.94 |
-1.08 |
189,450 |
| INDU |
Indus Motor Company Limited |
1,992.45 |
1,992.47 |
1,968.00 |
1,973.94 |
-3.08 |
4,884 |
| MTL |
Millat Tractors Limited |
510.50 |
511.99 |
507.17 |
508.47 |
-0.72 |
57,696 |
| SAZEW |
Sazgar Engineering Works Limited |
1,669.00 |
1,678.99 |
1,650.00 |
1,652.88 |
-16.09 |
58,726 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
159.88 |
168.81 |
155.05 |
168.81 |
15.35 |
349,643 |
| ATBA |
Atlas Battery Limited |
244.88 |
244.88 |
241.51 |
242.09 |
-0.49 |
25,670 |
| BWHL |
Baluchistan Wheels Limited |
188.00 |
193.50 |
188.00 |
191.34 |
3.46 |
77,032 |
| BELA |
Bela Automotive Limited |
98.10 |
102.99 |
98.10 |
101.58 |
1.54 |
964 |
| DWAE |
Dewan Automotive Engineering Limited |
23.39 |
23.39 |
22.22 |
22.47 |
-0.03 |
6,481 |
| EXIDE |
Exide Pakistan Limited |
620.21 |
620.21 |
614.00 |
614.87 |
-5.34 |
10,700 |
| GTYR |
General Tyre and Rubber Co. of Pakistan Limited |
40.27 |
41.48 |
40.27 |
40.46 |
-0.01 |
605,988 |
| LOADS |
Loads Limited |
19.05 |
19.30 |
18.76 |
18.84 |
-0.06 |
3,750,238 |
| PTL |
Panther Tyres Ltd. |
56.81 |
57.94 |
56.02 |
56.11 |
-0.36 |
92,012 |
| THALL |
Thal Limited |
535.00 |
560.00 |
525.00 |
549.12 |
12.03 |
43,282 |
| CABLE & ELECTRICAL GOODS |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EMCO |
Emco Industries Limited |
67.00 |
67.95 |
65.63 |
66.49 |
-0.65 |
23,872 |
| PAEL |
Pak Elektron Limited |
54.80 |
55.50 |
54.26 |
54.76 |
0.09 |
5,499,453 |
| PCAL |
Pakistan Cables Limited |
172.00 |
172.00 |
165.15 |
168.37 |
-1.62 |
8,316 |
| WAVES |
Waves Singer Pakistan Limited |
13.51 |
13.79 |
13.47 |
13.71 |
0.20 |
2,088,859 |
| CEMENT |
(Number of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
281.01 |
283.99 |
280.06 |
282.19 |
0.32 |
36,860 |
| BWCL |
Bestway Cement Limited |
536.00 |
545.02 |
536.00 |
538.96 |
-6.06 |
16,398 |
| CHCC |
Cherat Cement Company Limited |
360.00 |
364.00 |
354.01 |
358.78 |
-1.02 |
400,279 |
| DGKC |
D.G. Khan Cement Company Limited |
241.99 |
246.76 |
241.02 |
244.82 |
2.78 |
4,260,942 |
| DBCI |
Dadabhoy Cement Industries Limited |
6.92 |
7.99 |
6.80 |
7.99 |
1.00 |
1,520,438 |
| DNCC |
Dandot Cement Company Limited |
23.48 |
24.95 |
23.01 |
24.44 |
0.96 |
449,140 |
| DCL |
Dewan Cement Limited |
13.75 |
13.96 |
13.51 |
13.93 |
0.55 |
7,368,871 |
| FCCL |
Fauji Cement Company Limited |
58.00 |
58.30 |
57.50 |
57.87 |
0.40 |
9,491,259 |
| FECTC |
Fecto Cement Limited |
165.00 |
176.58 |
162.51 |
173.55 |
13.02 |
5,583,166 |
| FLYNG |
Flying Cement Company Limited |
54.51 |
57.00 |
54.50 |
54.53 |
-0.21 |
140,407 |
| GWLC |
Gharibwal Cement Limited |
63.20 |
64.19 |
63.00 |
63.50 |
0.40 |
256,884 |
| KOHC |
Kohat Cement Limited |
105.00 |
109.00 |
104.81 |
107.32 |
2.56 |
1,470,797 |
| LUCK |
Lucky Cement Limited |
490.00 |
496.00 |
487.02 |
488.60 |
-0.22 |
697,626 |
| MLCF |
Maple Leaf Cement Factory Limited |
124.00 |
132.99 |
123.00 |
130.38 |
7.04 |
22,034,043 |
| PIOC |
Pioneer Cement Limited |
413.00 |
423.25 |
413.00 |
421.37 |
9.23 |
3,178,229 |
| POWER |
Power Cement Limited |
19.05 |
19.30 |
18.95 |
19.04 |
-0.01 |
1,740,132 |
| POWERPS |
Power Cement PREF |
24.00 |
26.90 |
23.78 |
25.16 |
-0.14 |
1,121 |
| SMCPL |
Safe Mix Concrete Limited |
39.60 |
40.39 |
39.57 |
39.97 |
0.34 |
38,659 |
| THCCL |
Thatta Cement Company Limited |
89.75 |
90.15 |
88.05 |
88.29 |
-0.99 |
1,822,027 |
| CHEMICAL |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
69.30 |
69.74 |
68.56 |
68.72 |
0.31 |
272,312 |
| ARPL |
Archroma Pakistan Limited |
442.00 |
442.00 |
400.01 |
426.49 |
-21.91 |
14,719 |
| BAPL |
Bawany Air Product Limited |
43.01 |
44.35 |
43.01 |
43.37 |
0.35 |
89,882 |
| BERG |
Berger Paints Pakistan Limited |
104.08 |
105.00 |
103.56 |
103.75 |
-0.33 |
34,675 |
| BIFO |
Biafo Industries Limited |
166.10 |
170.00 |
166.10 |
166.70 |
-0.59 |
29,763 |
| BUXL |
Buxly Paints Limited |
152.99 |
152.99 |
150.07 |
151.14 |
-0.75 |
1,408 |
| COLG |
Colgate Palmolive (Pakistan) Limited |
1,288.00 |
1,288.00 |
1,275.00 |
1,278.65 |
-1.36 |
1,535 |
| DAAG |
Data Agro Limited |
92.94 |
92.94 |
90.80 |
91.32 |
0.51 |
920 |
| DOL |
Descon Oxychem Limited |
35.51 |
36.10 |
35.01 |
35.13 |
0.14 |
382,670 |
| DYNO |
Dynea Pakistan Limited |
293.19 |
294.88 |
290.00 |
291.66 |
-1.53 |
1,503 |
| EPCLPS |
Engro Poly(PREF) |
12.49 |
12.49 |
12.49 |
12.49 |
0.00 |
6 |
| EPCL |
Engro Polymer and Chemicals Limited |
38.45 |
38.45 |
36.30 |
36.57 |
-2.01 |
5,138,224 |
| GCIL |
Ghani Chemical Industries Limited |
34.50 |
35.31 |
34.50 |
35.13 |
0.60 |
1,857,802 |
| GGL |
Ghani Global Holdings Limited |
26.50 |
26.75 |
26.00 |
26.38 |
0.13 |
1,438,540 |
| ICL |
Ittehad Chemical Limited |
158.15 |
165.00 |
158.01 |
164.35 |
6.31 |
605,493 |
| LPGL |
Leiner Pak Gelatine Limited |
100.27 |
102.98 |
100.00 |
100.85 |
-0.33 |
10,870 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
29.80 |
29.88 |
28.90 |
29.14 |
-0.64 |
657,485 |
| LCI |
Lucky Core Industries Limited |
293.51 |
294.89 |
291.75 |
293.01 |
-0.32 |
90,593 |
| NICL |
Nimir Industrial Chemicals Limited |
230.50 |
234.10 |
225.01 |
234.00 |
2.50 |
222,901 |
| NRSL |
Nimir Resins Limited |
32.50 |
33.60 |
32.50 |
33.14 |
0.66 |
93,574 |
| PAKOXY |
Pakistan Oxygen Limited |
320.03 |
322.00 |
312.50 |
318.29 |
-2.56 |
9,481 |
| PPVC |
Pakistan PVC Limited |
20.11 |
21.93 |
20.11 |
21.25 |
0.00 |
140 |
| SARC |
Sardar Chemical Industries Limited |
76.95 |
76.95 |
75.25 |
76.45 |
1.01 |
1,301 |
| SITC |
Sitara Chemical Industries Limited |
878.00 |
885.70 |
864.00 |
880.15 |
1.19 |
1,698 |
| SPL |
Sitara Peroxide Limited |
89.97 |
91.90 |
81.69 |
87.36 |
-2.19 |
329,096 |
| WAHN |
Wah Noble Chemicals Limited |
344.95 |
344.95 |
336.70 |
340.66 |
2.10 |
1,995 |
| CLOSE - END MUTUAL FUND |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| HGFA |
HBL Growth Fund |
17.50 |
17.70 |
17.23 |
17.65 |
0.34 |
218,022 |
| HIFA |
HBL Investment Fund |
6.34 |
6.49 |
6.25 |
6.43 |
0.10 |
170,938 |
| TSMF |
Tri-Star Mutual Fund Limited |
14.84 |
15.48 |
13.77 |
14.79 |
0.16 |
34,738 |
| COMMERCIAL BANKS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
182.74 |
182.96 |
179.80 |
180.09 |
-1.78 |
145,130 |
| AKBL |
Askari Bank Limited |
94.98 |
95.12 |
93.70 |
94.07 |
0.07 |
2,180,145 |
| BAFL |
Bank Al-Falah Limited |
105.02 |
105.70 |
104.01 |
104.60 |
-0.29 |
1,214,762 |
| BAHL |
Bank Al-Habib Limited |
184.59 |
185.39 |
182.75 |
183.94 |
-0.65 |
452,282 |
| BOK |
Bank Of Khyber Limited |
32.86 |
32.99 |
32.02 |
32.21 |
-0.66 |
5,947 |
| BOP |
Bank Of Punjab Limited |
35.50 |
35.84 |
34.92 |
35.39 |
0.14 |
26,276,398 |
| BIPL |
Bankislami Pakistan Limited |
34.03 |
34.03 |
33.60 |
33.82 |
-0.08 |
685,697 |
| FABL |
Faysal Bank Limited |
89.68 |
90.60 |
89.20 |
89.58 |
-0.10 |
1,001,961 |
| HBL |
Habib Bank Limited |
312.99 |
313.97 |
311.00 |
312.20 |
0.85 |
424,687 |
| HMB |
Habib Metropolitan Bank Limited |
112.49 |
112.90 |
111.61 |
111.73 |
-0.27 |
116,222 |
| JSBL |
JS Bank Limited |
16.70 |
16.89 |
16.49 |
16.54 |
-0.09 |
161,332 |
| MCB |
MCB Bank Limited |
372.00 |
372.50 |
360.00 |
367.10 |
-0.87 |
1,198,327 |
| MEBL |
Meezan Bank Limited |
432.00 |
433.00 |
431.30 |
432.00 |
0.20 |
1,081,892 |
| NBP |
National Bank Of Pakistan |
220.00 |
223.60 |
218.00 |
222.32 |
4.63 |
10,923,697 |
| SBL |
Samba Bank Limited |
13.20 |
13.20 |
12.85 |
12.93 |
-0.25 |
834,110 |
| SNBL |
Soneri Bank Limited |
25.51 |
26.10 |
25.50 |
25.99 |
0.41 |
2,219,222 |
| SCBPL |
Standard Chartered Bank Limited |
67.50 |
67.98 |
66.50 |
66.97 |
-0.53 |
35,205 |
| UBL |
United Bank Limited |
380.30 |
384.79 |
378.01 |
382.30 |
2.64 |
818,174 |
| ENGINEERING |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGHA |
Agha Steel Indunstries Limited |
8.27 |
8.45 |
8.26 |
8.41 |
0.13 |
1,220,422 |
| ASL |
Aisha Steel Mills Limited |
13.85 |
13.89 |
13.35 |
13.43 |
-0.28 |
6,406,769 |
| ASLPS |
Aisha Steel Mills Limited (Preference Shares) |
21.01 |
21.01 |
21.00 |
22.67 |
0.00 |
22 |
| ASLCPS |
Aisha Steel Mills Ltd(Con.Cum.Pref.Share |
116.76 |
116.76 |
116.76 |
116.76 |
0.00 |
100 |
| ASTL |
Amreli Steels Ltd. |
23.01 |
23.39 |
23.00 |
23.13 |
0.10 |
369,325 |
| BECO |
Beco Steel Limited |
6.83 |
6.94 |
6.80 |
6.82 |
-0.03 |
9,760,028 |
| BCL |
Bolan Casting Limited |
91.85 |
96.00 |
91.40 |
93.62 |
2.18 |
88,579 |
| CSAP |
Crescent Steel & Allied Products Limited |
104.90 |
107.00 |
104.05 |
105.11 |
0.97 |
728,211 |
| DADX |
Dadex Eternit Limited |
61.00 |
61.95 |
60.00 |
61.95 |
-0.03 |
4,075 |
| DSL |
Dost Steels Limited |
8.20 |
8.20 |
8.00 |
8.09 |
-0.05 |
1,437,345 |
| INIL |
International Industries Limited |
190.00 |
193.87 |
188.00 |
191.18 |
2.35 |
156,481 |
| ISL |
International Steels Limited |
112.10 |
118.00 |
111.12 |
114.28 |
2.63 |
409,151 |
| ITTEFAQ |
Ittefaq Iron Industries Limited |
9.29 |
9.34 |
9.02 |
9.18 |
0.04 |
440,845 |
| KSBP |
K.S.B. Pumps Co. Limited |
202.00 |
205.00 |
200.00 |
200.31 |
-0.45 |
78,832 |
| MSCL |
Metropolitan Steel Corporation Limited |
14.56 |
14.68 |
13.71 |
14.00 |
-0.20 |
60,669 |
| MUGHAL |
Mughal Iron and Steel Industries Limited |
89.00 |
91.85 |
88.39 |
90.62 |
2.23 |
1,733,613 |
| PECO |
Pakistan Engineering Company Limited |
420.00 |
429.85 |
415.00 |
418.89 |
-5.92 |
866 |
| FERTILIZER |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
16.17 |
16.17 |
15.90 |
16.03 |
0.09 |
1,864,027 |
| EFERT |
Engro Fertilizers Limited |
219.10 |
220.00 |
217.00 |
217.84 |
-1.59 |
658,406 |
| FATIMA |
Fatima Fertilizer Company Limited |
151.00 |
151.80 |
149.00 |
149.29 |
-0.54 |
899,672 |
| FFC |
Fauji Fertilizer Company Limited |
587.00 |
588.99 |
582.50 |
583.79 |
-1.15 |
1,107,217 |
| 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 |
13.94 |
14.16 |
13.65 |
13.86 |
0.16 |
382,542 |
| PREMA |
At-Tahur Limited |
40.45 |
40.89 |
40.12 |
40.33 |
-0.11 |
930,993 |
| BNL |
Bunny's Limited |
13.44 |
14.15 |
13.16 |
13.57 |
0.27 |
29,006,231 |
| CLOV |
Clover Pakistan Limited |
40.69 |
40.69 |
38.25 |
39.61 |
-0.47 |
116,461 |
| FFL |
Fauji Foods Limited |
20.00 |
20.07 |
19.72 |
19.90 |
0.15 |
5,371,112 |
| FCEPL |
Frieslandcampins Engro Foods Limited |
87.00 |
87.40 |
85.83 |
86.23 |
-0.50 |
413,334 |
| GLPL |
Gillette Pakistan Limited |
409.99 |
429.99 |
388.00 |
402.69 |
5.97 |
4,934 |
| ISIL |
Ismail Industries Limited |
1,975.00 |
1,984.90 |
1,941.00 |
1,983.99 |
8.99 |
129 |
| MFL |
Matco Foods Limited |
71.97 |
73.50 |
69.25 |
72.43 |
1.27 |
398,414 |
| MFFL |
Mitchells Fruit Farms Limited |
195.98 |
195.98 |
192.01 |
193.06 |
-1.56 |
6,479 |
| MUREB |
Murree Brewery Company Limited |
1,081.90 |
1,081.90 |
1,065.00 |
1,065.00 |
6.30 |
877 |
| NATF |
National Foods Limited |
390.98 |
392.99 |
389.00 |
390.06 |
-0.88 |
47,205 |
| NESTLE |
Nestle Pakistan Limited |
8,000.01 |
8,053.00 |
8,000.00 |
8,001.07 |
1.07 |
101 |
| QUICE |
Quice Food Limited |
14.71 |
15.70 |
14.71 |
15.70 |
1.43 |
6,332,859 |
| RMPL |
Rafhan Maize Products Limited |
9,310.00 |
9,384.00 |
9,300.02 |
9,347.00 |
17.99 |
31 |
| SHEZ |
Shezan International Limited |
259.95 |
259.95 |
250.00 |
253.00 |
3.00 |
4,426 |
| SCL |
Shield Corporation Limited |
488.00 |
488.00 |
478.00 |
480.00 |
0.00 |
57 |
| TOMCL |
The Organic Meat Company Limited |
54.00 |
54.25 |
52.60 |
52.75 |
-1.02 |
4,320,256 |
| TREET |
Treet Corporation Limited |
31.90 |
31.93 |
31.54 |
31.65 |
-0.10 |
1,908,454 |
| UPFL |
Unilever Pakistan Foods Limited |
29,581.00 |
29,581.00 |
28,515.00 |
29,000.00 |
136.83 |
26 |
| UNITY |
Unity Foods Limited |
22.16 |
22.45 |
22.00 |
22.16 |
0.15 |
3,199,731 |
| ZIL |
ZIL Limited |
490.00 |
490.00 |
476.01 |
479.88 |
-10.48 |
213 |
| GLASS & CERAMICS |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
12.52 |
12.98 |
12.52 |
12.92 |
0.09 |
147,351 |
| FRCL |
Frontier Ceramics Limited |
87.00 |
92.20 |
85.22 |
89.60 |
0.00 |
39 |
| GHGL |
Ghani Glass Limited |
37.99 |
38.40 |
37.51 |
37.84 |
0.16 |
515,524 |
| GGGL |
Ghani Global Glass Limited |
10.81 |
11.44 |
10.81 |
11.16 |
0.39 |
3,423,119 |
| GVGL |
Ghani Value Glass Limited |
65.00 |
65.00 |
63.00 |
63.00 |
-0.01 |
1,430 |
| KCL |
Karam Ceramics Limited |
172.00 |
181.00 |
156.39 |
171.86 |
0.00 |
28 |
| STCL |
Shabbir Tiles and Ceramics Limited |
16.21 |
16.49 |
15.80 |
16.00 |
-0.20 |
52,171 |
| TGL |
Tariq Glass Industries Limited |
217.00 |
228.74 |
217.00 |
225.09 |
10.69 |
757,209 |
| INSURANCE |
(Number of traded companies in sector: 26) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company Limited |
80.90 |
81.90 |
80.00 |
81.39 |
1.28 |
559,030 |
| ALIFE |
Adamjee Life Assurance Company Limited |
35.85 |
35.85 |
35.49 |
35.49 |
2.86 |
600 |
| ASIC |
Asia Insurance Company Limited |
20.50 |
23.00 |
20.00 |
21.50 |
0.00 |
281 |
| AGIC |
Askari General Inusrance Company Limited |
38.68 |
38.68 |
37.53 |
37.98 |
-0.40 |
17,756 |
| ALAC |
Askari Life Assurance Company Limited |
12.34 |
12.74 |
12.34 |
12.47 |
0.15 |
615,525 |
| ATIL |
Atlas Insurance Limited |
76.50 |
76.60 |
76.10 |
76.16 |
0.16 |
37,001 |
| CENI |
Century Insurance Company Limited |
54.00 |
58.56 |
54.00 |
57.24 |
1.97 |
2,525 |
| CSIL |
Crescent Star Insurance Company Limited |
7.05 |
7.05 |
6.44 |
6.53 |
0.48 |
30,123,032 |
| CYAN |
Cyan Limited |
53.51 |
54.20 |
53.45 |
53.86 |
0.40 |
20,466 |
| EWIC |
East West Insurance Company Limited |
55.25 |
55.25 |
47.03 |
52.08 |
0.00 |
254 |
| EFUG |
EFU General Insurance Limited |
122.46 |
123.59 |
122.03 |
122.51 |
4.03 |
525 |
| EFUL |
EFU Life Assurance Limited |
154.99 |
154.99 |
153.61 |
154.34 |
0.34 |
225 |
| HICL |
Habib Insurance Company Limited |
12.89 |
12.89 |
12.09 |
12.51 |
-0.29 |
84,844 |
| IGIHL |
IGI Holdings Limited |
258.05 |
279.50 |
258.01 |
271.06 |
14.20 |
366,661 |
| IGIL |
IGI Life Insurance Company Limited |
21.13 |
21.74 |
20.56 |
21.11 |
-0.02 |
13,434 |
| JGICL |
Jubilee General Insurance Company Limited |
79.00 |
79.90 |
79.00 |
79.70 |
0.70 |
22,345 |
| JLICL |
Jubilee Life Insurance Company Limited |
162.00 |
164.90 |
162.00 |
164.40 |
2.46 |
2,261 |
| PKGI |
Pakistan General Insurance Company Limited |
11.97 |
12.91 |
11.88 |
12.20 |
0.46 |
262,408 |
| PAKRI |
Pakistan Reinsurance Company Limited |
16.22 |
16.77 |
16.10 |
16.65 |
0.43 |
1,312,066 |
| PIL |
PICIC Insurance Limited |
5.90 |
5.90 |
5.52 |
5.71 |
-0.10 |
397,430 |
| PINL |
Premier Insurance Limited |
11.00 |
11.40 |
10.95 |
11.00 |
0.01 |
455,252 |
| RICL |
Reliance Insurance Company Limited |
16.77 |
16.77 |
16.00 |
16.70 |
0.45 |
5,261 |
| SHNI |
Shaheen Insurance Company Limited |
10.00 |
10.40 |
9.85 |
10.34 |
0.30 |
45,202 |
| TPLI |
TPL Insurance Limited |
23.10 |
23.10 |
22.03 |
22.65 |
-0.34 |
112,581 |
| UNIC |
United Insurance Company of Pakistan Limited |
14.80 |
15.18 |
14.80 |
14.91 |
0.04 |
80,590 |
| UVIC |
Universal Insurance Company Limited |
24.70 |
25.49 |
24.50 |
24.52 |
-0.48 |
15,286 |
| 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 |
12.60 |
12.90 |
12.52 |
12.58 |
-0.40 |
6,913 |
| AKDSL |
AKD Securities Limited |
35.47 |
36.44 |
35.15 |
36.01 |
0.63 |
536,114 |
| AMBL |
Apna Microfinance Bank Limited |
9.85 |
9.85 |
9.85 |
9.76 |
0.00 |
13 |
| AHL |
Arif Habib Limited |
111.13 |
118.00 |
111.13 |
115.77 |
4.76 |
192,911 |
| CASH |
Calcorp Limited |
42.25 |
45.00 |
42.25 |
43.33 |
0.00 |
182 |
| DEL |
Dawood Equities Limited |
24.49 |
26.00 |
23.61 |
24.62 |
0.74 |
47,024 |
| DLL |
Dawood Lawrancepur Limited |
645.00 |
648.99 |
620.09 |
635.16 |
-0.81 |
19,265 |
| ESBL |
Escorts Investment Bank Limited |
16.80 |
18.40 |
16.70 |
17.38 |
0.06 |
362,828 |
| FCEL |
First Capital Equites Limited |
6.10 |
6.22 |
5.95 |
6.16 |
0.03 |
217,435 |
| FCSC |
First Capital Securites Corporation Limited |
6.80 |
6.91 |
6.70 |
6.73 |
-0.04 |
1,202,101 |
| FCIBL |
First Credit & Invest Bank Limited |
22.09 |
22.10 |
22.09 |
22.10 |
2.01 |
18,881 |
| FNEL |
First National Equities Limited |
24.74 |
24.85 |
22.30 |
22.71 |
-0.72 |
36,163,034 |
| IML |
Imperial Mills Limited |
25.68 |
25.68 |
24.69 |
24.75 |
-0.91 |
6,120 |
| ICIBL |
Invest Capital Investment Bank Limited |
5.93 |
5.95 |
5.70 |
5.83 |
0.01 |
494,636 |
| JSCLPSA |
Jahangir Sidd(PREF) |
10.10 |
10.10 |
10.02 |
10.10 |
0.10 |
16,301 |
| JSCL |
Jahangir Siddiqui Company Limited |
26.70 |
26.98 |
25.75 |
26.11 |
-0.46 |
651,027 |
| JSGCL |
JS Global Capital Limited |
199.00 |
199.00 |
182.00 |
182.43 |
1.09 |
2,532 |
| JSIL |
JS Investments Limited |
42.50 |
43.90 |
42.00 |
42.17 |
1.17 |
3,046 |
| NEXT |
Next Capital Limited |
15.00 |
15.00 |
14.02 |
14.36 |
-0.44 |
29,767 |
| OLPL |
Orix Leasing Pakistan Limited |
50.50 |
50.95 |
49.01 |
49.13 |
-0.04 |
3,710 |
| PSX |
Pakistan Stock Exchange Limited |
45.77 |
46.30 |
45.20 |
45.49 |
-0.15 |
505,644 |
| PASL |
Pervez Ahmed Consultancy Services Limited |
3.30 |
3.40 |
3.21 |
3.25 |
-0.07 |
3,625,334 |
| SIBL |
Security Investment Bank Limited |
8.75 |
8.75 |
8.50 |
8.56 |
0.05 |
7,940 |
| TSBL |
Trust Securities and Brokerage Limited |
44.03 |
44.74 |
41.00 |
41.50 |
-1.84 |
1,471,713 |
| LEASING COMPANIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GRYL |
Grays Leasing Limited |
25.14 |
25.14 |
22.12 |
24.58 |
0.80 |
3,998 |
| PGLC |
Pak Gulf Leasing Company Limited |
15.87 |
16.47 |
15.87 |
16.15 |
0.29 |
11,760 |
| LEATHER & TANNERIES |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BATA |
Bata Pakistan Limited |
1,231.00 |
1,257.95 |
1,231.00 |
1,249.96 |
13.77 |
1,155 |
| FIL |
Fateh Industries Limited. |
180.98 |
184.00 |
160.00 |
167.74 |
0.00 |
322 |
| LEUL |
Leather Up Industries Limited |
50.90 |
50.90 |
48.01 |
50.75 |
2.42 |
13,237 |
| PAKL |
Pak Leather Crafts Limited |
55.00 |
55.00 |
52.00 |
52.04 |
-2.74 |
34,855 |
| SGF |
Service GlobalFootwear Limited |
114.50 |
115.00 |
113.00 |
114.65 |
0.63 |
375,605 |
| SRVI |
Service Industries Limited |
1,535.00 |
1,650.00 |
1,535.00 |
1,618.42 |
67.61 |
4,425 |
| MISCELLANEOUS |
(Number of traded companies in sector: 17) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDHL |
AKD Hospitality Limited |
165.00 |
166.98 |
165.00 |
166.28 |
0.00 |
6 |
| AKGL |
Al-Khair Gadoon Limited |
55.25 |
64.90 |
55.25 |
59.10 |
0.00 |
157 |
| ARPAK |
Arpak International Investment Limited |
61.90 |
62.50 |
61.90 |
57.06 |
0.00 |
281 |
| ECOP |
Ecopack Limited |
57.90 |
58.20 |
57.65 |
58.12 |
0.47 |
84,025 |
| GAMON |
Gammon Pakistan Limited |
23.10 |
24.10 |
23.10 |
23.70 |
0.60 |
28,953 |
| GOC |
GOC (Pak) Limited. |
116.00 |
120.00 |
115.10 |
115.17 |
-1.85 |
410 |
| MACFL |
Macpac Films Limited |
26.00 |
27.85 |
25.76 |
26.92 |
1.05 |
1,521,763 |
| MWMP |
Mandviwala Mauser Plastic Industries Limited |
80.00 |
84.99 |
77.99 |
78.53 |
-1.82 |
262,526 |
| OML |
Olympia Mills Limited |
39.00 |
39.00 |
37.51 |
37.60 |
-0.40 |
8,864 |
| PABC |
Pakistan Aluminium Beverage Cans Limited |
137.98 |
139.88 |
135.75 |
138.82 |
4.05 |
489,066 |
| PSEL |
Pakistan Services Limited |
1,346.99 |
1,362.00 |
1,320.01 |
1,348.18 |
-1.64 |
104 |
| SHFA |
Shifa International Hospitals Limited |
516.10 |
519.99 |
510.00 |
517.67 |
2.67 |
12,835 |
| STPL |
Siddiqsons Tin Plate Limited |
8.20 |
8.30 |
8.12 |
8.19 |
0.07 |
596,747 |
| SPEL |
Synthetic Products Enterprises Limited |
55.99 |
58.00 |
55.50 |
57.24 |
1.53 |
1,800,099 |
| TRIPF |
Tri-Pack Films Limited |
152.00 |
160.79 |
151.25 |
158.91 |
7.12 |
765,052 |
| UBDL |
United Brands Limited |
29.29 |
29.29 |
27.55 |
28.14 |
0.15 |
39,520 |
| UDPL |
United Distributors Pakistan Limited |
138.90 |
145.50 |
138.00 |
141.58 |
1.76 |
51,051 |
| MODARABAS |
(Number of traded companies in sector: 18) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
25.49 |
25.49 |
23.60 |
24.76 |
-0.10 |
27,300 |
| FANM |
First Al-Noor Modarba |
8.36 |
8.69 |
8.25 |
8.38 |
0.02 |
130,226 |
| FECM |
First Elite Capital Modaraba |
27.00 |
27.00 |
25.00 |
25.70 |
-0.99 |
61,811 |
| FEM |
First Equity Modarba |
14.20 |
14.69 |
14.00 |
14.27 |
0.26 |
71,096 |
| FFLM |
First Fidelity Leasing Modaraba |
10.25 |
10.50 |
9.35 |
10.00 |
-0.27 |
94,508 |
| FHAM |
First Habib Modarba Limited |
34.58 |
34.79 |
34.10 |
34.70 |
0.19 |
8,082 |
| FIBLM |
First IBL Modaraba |
11.61 |
11.98 |
11.00 |
11.10 |
-0.54 |
81,591 |
| FIMM |
First Imrooz Modaraba Limited |
261.00 |
261.00 |
259.01 |
261.97 |
0.00 |
88 |
| FPRM |
First Paramount Modaraba |
14.00 |
14.00 |
13.61 |
13.97 |
0.44 |
1,185 |
| FPJM |
First Punjab Modarba |
9.70 |
9.70 |
9.20 |
9.22 |
-0.23 |
157,381 |
| FTMM |
First Treet Manufacturing Modarba |
19.20 |
20.49 |
19.20 |
19.60 |
0.11 |
9,013 |
| FTSM |
First Tri-Star Modarba |
13.99 |
14.77 |
12.93 |
14.77 |
1.34 |
50,942 |
| OLPM |
OLP Modaraba |
22.01 |
22.44 |
22.01 |
22.40 |
0.40 |
7,829 |
| ORM |
Orient Rental Mod |
12.50 |
12.80 |
12.40 |
12.61 |
-0.03 |
246,854 |
| PIM |
Popular Islamic Modaraba |
22.82 |
23.29 |
20.70 |
22.68 |
-0.14 |
12,183 |
| SINDM |
Sindh Modaraba |
30.27 |
30.27 |
27.61 |
28.11 |
-2.16 |
63,173 |
| TRSM |
Trust Modarba |
39.49 |
40.00 |
37.50 |
38.10 |
-2.11 |
2,469,190 |
| UCAPM |
UNICAP Modarba |
6.41 |
6.98 |
6.41 |
6.63 |
0.04 |
331,504 |
| 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 |
707.40 |
716.00 |
705.50 |
707.08 |
-0.30 |
1,183,292 |
| OGDC |
Oil and Gas Development Company Limited |
279.89 |
280.80 |
276.82 |
278.67 |
3.56 |
6,874,422 |
| POL |
Pakistan Oilfields Limited |
623.00 |
624.48 |
619.60 |
622.16 |
2.64 |
87,526 |
| PPL |
Pakistan Petroleum Limited |
224.01 |
230.79 |
224.01 |
228.98 |
8.71 |
18,843,356 |
| OIL & GAS MARKETING COMPANIES |
(Number of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
556.75 |
557.99 |
555.00 |
556.01 |
-0.78 |
40,797 |
| BPL |
Burshane LPG (Pakistan) Limited |
31.70 |
32.25 |
31.31 |
31.33 |
-0.06 |
14,451 |
| HASCOL |
Hascol Petroleum Limited |
14.05 |
14.90 |
14.05 |
14.73 |
0.72 |
24,589,042 |
| HTL |
Hi-Tech Lubricants Limited |
54.88 |
55.50 |
53.50 |
54.97 |
0.65 |
76,411 |
| OBOY |
Oilboy Engergy Limited |
9.93 |
10.61 |
9.68 |
10.61 |
1.00 |
9,011,760 |
| PSO |
Pakistan State Oil Company Limited |
474.99 |
475.00 |
466.25 |
467.50 |
-1.86 |
2,150,263 |
| SNGP |
Sui Northern Gas Pipelines Limited |
122.05 |
124.95 |
121.05 |
123.88 |
3.79 |
5,754,826 |
| SSGC |
Sui Southern Gas Company Limited |
42.49 |
42.49 |
39.15 |
39.86 |
-1.53 |
22,533,935 |
| 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 |
31.37 |
31.75 |
30.96 |
31.21 |
0.05 |
1,052,228 |
| CPPL |
Cherat Packaging Limited. |
100.90 |
101.30 |
99.13 |
100.50 |
0.69 |
46,633 |
| MERIT |
Merit Packaging Limited |
13.11 |
13.19 |
12.99 |
13.05 |
0.04 |
177,773 |
| PKGS |
Packages Limited |
730.10 |
738.88 |
728.00 |
737.11 |
5.76 |
25,487 |
| GEMPAPL |
Pak Agro Packaging Limited(GEM) |
12.00 |
12.00 |
12.00 |
12.00 |
0.00 |
50,000 |
| PPP |
Pakistan Paper Prouducts Limited |
138.01 |
149.75 |
138.00 |
147.45 |
8.78 |
50,823 |
| RPL |
Roshan Packages Limited |
18.02 |
18.50 |
18.01 |
18.41 |
0.41 |
262,375 |
| SEPL |
Security Paper Limited |
160.00 |
160.98 |
159.00 |
159.90 |
1.25 |
55,537 |
| PHARMACEUTICALS |
(Number of traded companies in sector: 11) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan) Limited |
1,025.00 |
1,025.00 |
1,001.10 |
1,017.47 |
-6.11 |
40,446 |
| AGP |
AGP Limited |
191.93 |
192.55 |
190.00 |
190.21 |
-0.38 |
742,170 |
| CPHL |
Citi Pharma Ltd. |
88.06 |
89.44 |
88.06 |
88.51 |
0.45 |
814,652 |
| FEROZ |
Ferozsons Laboratories Limited |
382.00 |
382.00 |
375.00 |
375.43 |
-4.38 |
24,582 |
| GLAXO |
GlaxoSmithKline (Pakistan) Limited |
391.00 |
393.00 |
388.53 |
390.42 |
-0.08 |
110,172 |
| HALEON |
Haleon Pakistan Limited |
830.00 |
833.00 |
805.00 |
830.02 |
0.24 |
52,122 |
| HINOON |
Highnoon Laboratories Limited |
1,029.90 |
1,039.80 |
1,020.00 |
1,020.05 |
-5.33 |
44,253 |
| IBLHL |
IBL HealthCare Limited |
69.57 |
73.60 |
67.51 |
69.66 |
0.09 |
2,807,417 |
| MACTER |
Macter International Limited |
345.00 |
345.99 |
340.21 |
342.05 |
-1.41 |
16,392 |
| OTSU |
Otsuka Pakistan Limited |
349.00 |
349.95 |
336.00 |
344.01 |
-1.55 |
21,178 |
| SEARL |
The Searle Company Limited |
107.01 |
108.29 |
106.50 |
107.22 |
0.78 |
3,775,939 |
| POWER GENERATION & DISTRIBUTION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
11.35 |
11.68 |
11.20 |
11.24 |
-0.11 |
997,631 |
| EPQL |
Engro Powergen Qadirpur Limited |
34.00 |
34.00 |
32.80 |
33.03 |
-0.47 |
383,813 |
| HUBC |
Hub Power Company Limited |
224.60 |
225.00 |
222.00 |
222.74 |
-1.83 |
4,138,821 |
| KEL |
K-Electric Limited |
5.65 |
5.72 |
5.63 |
5.65 |
0.03 |
14,385,907 |
| KOHE |
Kohinoor Energy Limited |
18.24 |
18.30 |
17.80 |
18.13 |
0.02 |
456,535 |
| KOHP |
Kohinoor Power Company Limited |
43.88 |
43.88 |
42.62 |
43.27 |
0.01 |
18,677 |
| KAPCO |
Kot Addu Power Company Limited |
36.50 |
36.75 |
35.00 |
36.36 |
-0.05 |
4,745,336 |
| LPL |
Lalpir Power Limited |
24.13 |
24.39 |
23.50 |
24.15 |
0.02 |
1,353,492 |
| NCPL |
Nishat Chunian Power Limited |
46.00 |
49.43 |
42.82 |
49.43 |
4.49 |
14,768,283 |
| NPL |
Nishat Power Limited |
58.90 |
61.80 |
56.00 |
61.80 |
5.62 |
15,232,631 |
| PKGP |
PAKGEN Power Limited |
60.40 |
60.40 |
58.10 |
59.74 |
-0.10 |
1,379,402 |
| SGPL |
S.G. Power Limited |
36.50 |
39.00 |
32.92 |
32.92 |
-3.66 |
3,870,918 |
| SPWL |
Saif Power Limited |
11.15 |
11.38 |
10.95 |
11.07 |
-0.02 |
2,491,753 |
| SEL |
Sitara Energy Limited |
37.00 |
37.50 |
34.12 |
34.99 |
-2.72 |
272,427 |
| TSPL |
Tri-Star Power Limited |
17.19 |
17.19 |
16.50 |
17.19 |
1.56 |
563,418 |
| PROPERTY |
(Number of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JVDC |
Javedan Corporation Limited |
78.80 |
80.20 |
78.00 |
79.16 |
1.58 |
445,734 |
| PACE |
Pace (Pakistan) Limited |
22.30 |
23.00 |
21.70 |
22.29 |
0.25 |
14,291,258 |
| TPLP |
TPL Properties Limited |
12.77 |
12.89 |
12.31 |
12.48 |
-0.02 |
19,064,304 |
| REAL ESTATE INVESTMENT TRUST |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
35.95 |
36.48 |
35.85 |
36.34 |
0.82 |
660,319 |
| GRR |
Globe Residency Reit |
20.35 |
20.35 |
20.00 |
20.28 |
0.00 |
162,170 |
| REFINERY |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
662.50 |
663.89 |
657.00 |
657.28 |
-2.89 |
275,053 |
| CNERGY |
Cnergyico PK Limited |
7.87 |
7.87 |
7.65 |
7.68 |
-0.06 |
7,507,722 |
| NRL |
National Refinery Limited |
423.50 |
423.70 |
417.01 |
419.21 |
-3.52 |
566,206 |
| PRL |
Pakistan Refinery Limited |
37.28 |
37.28 |
36.62 |
36.76 |
0.05 |
1,758,493 |
| SUGAR & ALLIED INDUSTRIES |
(Number of traded companies in sector: 29) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGSML |
Abdullah Shah Ghazi Sugar Mills Limited |
9.24 |
9.83 |
9.24 |
9.35 |
0.20 |
1,351,921 |
| ADAMS |
Adam Sugar Mills Limited |
70.00 |
74.80 |
70.00 |
74.00 |
4.79 |
9,036 |
| AABS |
Al-Abbas Sugar Mills Limited |
1,122.00 |
1,122.00 |
1,030.00 |
1,031.97 |
-5.89 |
232 |
| ALNRS |
Al-Noor Sugar Mills Limited |
105.20 |
108.00 |
105.20 |
105.30 |
0.25 |
256 |
| ANSM |
Ansari Sugar Mills Limtied |
15.25 |
15.70 |
14.85 |
15.40 |
0.57 |
89,372 |
| BAFS |
Baba Farid Sugar Mills Limited |
322.55 |
365.00 |
322.55 |
336.00 |
-12.53 |
845 |
| CHAS |
Chashma Sugar Mills Limited. |
82.99 |
82.99 |
72.02 |
73.83 |
-1.68 |
1,360 |
| DWSM |
Dewan Sugar Mills Limited |
7.25 |
7.40 |
7.25 |
7.25 |
-0.02 |
18,416 |
| FRSM |
Faran Sugar Mills Limited |
52.50 |
55.00 |
52.50 |
54.85 |
1.36 |
13,199 |
| HRPL |
Habib Rice Product Limited. |
26.46 |
26.46 |
25.27 |
25.50 |
-0.25 |
10,981 |
| HABSM |
Habib Sugar Mills Limited |
85.70 |
85.99 |
84.03 |
84.87 |
0.05 |
6,328 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
22.25 |
23.00 |
21.95 |
22.10 |
-0.90 |
54,951 |
| JDWS |
J.D.W. Sugar Mills Limited |
825.01 |
845.00 |
825.01 |
845.00 |
0.63 |
194 |
| JSML |
Jauharabad Sugar Mills Limited |
57.50 |
62.21 |
55.13 |
60.28 |
3.73 |
293,467 |
| KPUS |
Khairpur Sugar Mills Limited |
139.00 |
153.86 |
136.05 |
152.98 |
10.85 |
1,176 |
| MRNS |
Mehran Sugar Mills Limited |
74.00 |
74.00 |
73.00 |
73.25 |
-0.75 |
14,102 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
39.50 |
39.50 |
38.50 |
38.76 |
-0.17 |
147,659 |
| NONS |
Noon Sugar Mills Limited |
91.70 |
92.00 |
90.00 |
90.00 |
-1.99 |
5,617 |
| PMRS |
Premier Sugar Mills and Distillery Company Limited |
315.00 |
315.00 |
315.00 |
315.00 |
0.00 |
77 |
| SKRS |
Sakrand Sugar Mills Limited |
32.99 |
32.99 |
31.11 |
31.90 |
-0.34 |
6,479 |
| SANSM |
Sanghar Sugar Mills Limited |
61.01 |
62.00 |
61.00 |
62.90 |
0.00 |
1,960 |
| SHSML |
Shahmurad Sugar Mills Limited |
487.00 |
524.89 |
450.00 |
487.56 |
10.39 |
1,485 |
| SHJS |
Shahtaj Sugar Mills Limited |
185.94 |
185.94 |
164.02 |
164.63 |
-7.82 |
512 |
| SML |
Shakarganj Limited |
132.00 |
132.00 |
121.00 |
121.01 |
0.37 |
91,725 |
| SASML |
Sind Abadgar Sugar Mills Limited |
189.98 |
195.98 |
189.98 |
193.45 |
3.46 |
553 |
| TSML |
Tandlianwala Sugar Mills Limited |
205.33 |
205.35 |
196.69 |
192.09 |
0.00 |
6 |
| TCORP |
Tariq Corporation Limited |
20.59 |
20.59 |
19.79 |
19.84 |
-0.22 |
91,199 |
| TCORPCPS |
Tariq Corporation Limited(Pref) |
11.44 |
11.44 |
10.61 |
10.79 |
-0.32 |
826 |
| TICL |
Thal Industries Corporation Limited |
760.80 |
760.80 |
740.00 |
740.88 |
-0.66 |
128 |
| SYNTHETIC & RAYON |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GATI |
Gatron Industries Limited |
121.17 |
122.08 |
119.10 |
121.10 |
-0.07 |
58,752 |
| IBFL |
Ibrahim Fibre Limited |
305.00 |
305.00 |
302.00 |
301.66 |
0.00 |
2 |
| IMAGE |
Image Pakistan Limited |
25.60 |
26.00 |
25.40 |
25.78 |
0.40 |
2,094,801 |
| NSRM |
National Silk and Rayon Mills Limited |
175.01 |
190.00 |
175.01 |
181.28 |
-9.47 |
2,211 |
| PSYL |
Pakistan Synthetics Limited |
68.20 |
72.00 |
62.36 |
69.40 |
1.20 |
1,203 |
| RUPL |
Rupali Polyester Limited |
34.99 |
34.99 |
33.85 |
34.46 |
0.00 |
420 |
| TECHNOLOGY & COMMUNICATION |
(Number of traded companies in sector: 15) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AIRLINK |
Air Link Communication Limited |
174.16 |
175.99 |
172.21 |
173.95 |
0.76 |
1,923,443 |
| AVN |
Avanceon Limited |
43.48 |
43.90 |
43.35 |
43.46 |
0.15 |
752,596 |
| HUMNL |
Hum Network Limited |
15.00 |
15.37 |
14.70 |
15.11 |
0.23 |
39,669,911 |
| MDTL |
Media Times Limited |
4.35 |
4.49 |
4.34 |
4.36 |
0.07 |
693,850 |
| NETSOL |
NetSol Technologies Limited |
132.99 |
136.50 |
131.01 |
135.20 |
2.85 |
2,007,631 |
| OCTOPUS |
Octopus Digital Limited |
44.43 |
45.00 |
44.00 |
44.35 |
0.01 |
335,067 |
| PAKD |
Pak Datacom Limited |
176.07 |
177.99 |
172.00 |
173.56 |
-2.49 |
32,204 |
| PTC |
Pakistan Telecommunication Company Limited |
46.15 |
47.19 |
45.92 |
46.26 |
0.40 |
7,081,409 |
| GEMSPNL |
Supernet Limited |
65.98 |
65.98 |
64.00 |
64.69 |
-0.97 |
31,925 |
| SYS |
Systems Limited |
165.00 |
172.50 |
165.00 |
170.86 |
6.01 |
6,073,474 |
| TELE |
Telecard Limited |
11.69 |
11.69 |
11.44 |
11.50 |
-0.13 |
4,666,135 |
| TPL |
TPL Corp Limited |
13.06 |
13.06 |
13.06 |
13.06 |
1.19 |
3,906,649 |
| TPLT |
TPL Trakker Limited |
9.18 |
9.60 |
9.10 |
9.20 |
0.02 |
610,177 |
| TRG |
TRG Pakistan Limited |
72.55 |
73.10 |
71.85 |
72.13 |
0.43 |
3,180,439 |
| WTL |
WorldCall Telecom Limited |
1.83 |
1.86 |
1.80 |
1.83 |
0.00 |
17,296,589 |
| TEXTILE COMPOSITE |
(Number of traded companies in sector: 38) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHTM |
Ahmed Hassan Textile Mills Limited |
88.00 |
96.80 |
85.00 |
96.80 |
8.80 |
5,208 |
| ANTM |
AN Textile Mills Limited |
36.00 |
36.00 |
32.61 |
35.07 |
0.00 |
209 |
| ADMM |
Artistic Denim Mills Limited |
52.80 |
54.90 |
52.80 |
54.04 |
1.24 |
98,817 |
| ARUJ |
Aruj Industries Limited |
13.55 |
13.74 |
12.92 |
13.20 |
0.20 |
959 |
| ANL |
Azgard Nine Limited |
11.92 |
11.99 |
11.80 |
11.91 |
0.00 |
561,938 |
| BHAT |
Bhanero Textile Mills Limited |
918.00 |
935.00 |
855.00 |
896.73 |
-21.35 |
45 |
| CHBL |
Chenab Limited |
12.64 |
12.64 |
11.72 |
11.92 |
-0.72 |
208,621 |
| CLCPS |
Chenab Limited - Preference Shares |
3.64 |
3.64 |
3.49 |
3.52 |
-0.08 |
48,780 |
| CRTM |
Crescent Textile Mills Limited |
28.20 |
29.01 |
28.00 |
28.17 |
-0.20 |
725,524 |
| FASM |
Faisal Spinning Mills Limited |
278.10 |
311.00 |
278.10 |
310.09 |
1.10 |
368 |
| FSWL |
Fateh Sports Wear Limited |
111.00 |
111.00 |
99.15 |
100.43 |
-8.53 |
326 |
| FZCM |
Fazal Cloth Mills Limited |
237.89 |
238.99 |
230.00 |
234.02 |
-1.81 |
1,182 |
| FML |
Feroze 1888 Mills Limited |
70.10 |
73.99 |
70.10 |
70.67 |
0.57 |
2,125 |
| GFIL |
Ghazi Fabrics International Limited |
14.40 |
16.40 |
14.40 |
15.45 |
0.47 |
274,643 |
| GATM |
Gul Ahmed Textile Mills Limited |
28.41 |
29.50 |
28.05 |
29.28 |
0.89 |
1,007,999 |
| HAFL |
Hafiz Limited |
494.00 |
494.18 |
450.00 |
493.54 |
44.29 |
511 |
| HAEL |
Hala Enterprises Limited |
22.10 |
24.00 |
22.10 |
23.06 |
1.00 |
28,044 |
| HUSI |
Husein Industries Limited |
26.00 |
26.00 |
25.00 |
25.00 |
-1.09 |
731 |
| ILP |
Interloop Limited |
78.20 |
78.69 |
77.95 |
78.15 |
0.06 |
313,703 |
| INKL |
International Knitwear Limited |
110.52 |
116.80 |
108.00 |
108.89 |
-2.12 |
118,362 |
| JUBS |
Jubilee Spinning and Weaving Mills Limited |
21.99 |
22.45 |
21.70 |
21.99 |
0.52 |
1,215 |
| KHYT |
Khyber Textile Mills Limited |
1,836.00 |
1,972.51 |
1,836.00 |
1,895.36 |
-77.15 |
89 |
| KOIL |
Kohinoor Industries Limited |
34.33 |
34.34 |
33.51 |
33.75 |
-0.29 |
321,165 |
| KML |
Kohinoor Mills Limited |
15.35 |
15.90 |
15.03 |
15.38 |
-0.28 |
995,002 |
| KTML |
Kohinoor Textile Mills Limited |
68.89 |
70.00 |
66.26 |
68.58 |
0.82 |
2,726,273 |
| MSOT |
Masood Textile Mills Limited |
56.24 |
60.00 |
56.24 |
58.72 |
-1.13 |
1,192 |
| MEHT |
Mehmood Textile Mills Limited |
296.99 |
296.99 |
290.16 |
290.27 |
-6.81 |
1,439 |
| NCL |
Nishat Chunian Limited |
48.25 |
49.69 |
48.00 |
48.60 |
1.42 |
3,193,483 |
| NML |
Nishat Mills Limited |
188.01 |
196.50 |
179.50 |
194.63 |
8.37 |
17,458,789 |
| PASM |
Paramount Spinning Mills Limited |
6.66 |
6.80 |
6.40 |
6.69 |
0.05 |
9,379 |
| QUET |
Quetta Textile Mills Limited |
16.40 |
16.90 |
15.59 |
16.34 |
0.26 |
5,879 |
| REDCO |
Redco Textiles Limited |
23.45 |
23.45 |
22.50 |
22.70 |
-0.75 |
14,282 |
| REWM |
Reliance Weaving Mills Limited |
184.29 |
184.29 |
184.29 |
184.29 |
0.00 |
1 |
| SFL |
Sapphire Fibers Limited |
1,271.01 |
1,289.98 |
1,203.33 |
1,280.34 |
-8.66 |
56 |
| SAPT |
Sapphire Textile Mills Limited |
1,373.01 |
1,391.35 |
1,366.01 |
1,396.00 |
0.00 |
12 |
| SURC |
Suraj Cotton Mills Limited |
123.99 |
127.90 |
123.99 |
125.62 |
2.22 |
23,577 |
| TOWL |
Towellers Limited |
164.14 |
167.99 |
164.00 |
166.21 |
2.07 |
20,458 |
| ZAHID |
Zahidjee Textile Mills Limited |
64.99 |
67.46 |
64.00 |
64.20 |
-0.25 |
22,992 |
| TEXTILE SPINNING |
(Number of traded companies in sector: 43) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
43.98 |
45.88 |
42.50 |
45.45 |
2.45 |
4,735 |
| AMTEX |
Amtex Limited |
4.60 |
4.85 |
4.55 |
4.64 |
0.00 |
2,896,823 |
| ARCTM |
Arctic Textile Mills Limited |
27.25 |
28.50 |
27.25 |
27.55 |
0.44 |
8,156 |
| ASTM |
Asim Textile Mills Limited |
19.99 |
20.99 |
19.20 |
20.80 |
1.40 |
17,716 |
| CWSM |
Chakwal Spinning Mills Limited |
57.79 |
57.80 |
51.00 |
52.72 |
-2.25 |
2,458,482 |
| CTM |
Colony Textile Mills Limited |
6.72 |
6.95 |
6.55 |
6.82 |
0.13 |
436,006 |
| CCM |
Crescent Cotton Mills Limited |
51.01 |
51.50 |
51.01 |
51.40 |
0.00 |
476 |
| CFL |
Crescent Fibres Limited |
61.69 |
61.69 |
61.50 |
61.50 |
-0.21 |
1,079 |
| DSIL |
D.S. Industires Limited |
15.95 |
17.00 |
15.75 |
17.00 |
1.55 |
8,456,474 |
| DFSM |
Dewan Farooque Spinning Mills Limited |
5.28 |
5.35 |
5.18 |
5.25 |
0.04 |
108,158 |
| DWTM |
Dewan Textile Mills Limited |
6.90 |
7.10 |
6.25 |
6.71 |
-0.38 |
24,963 |
| DINT |
Din Textile Mills Limited |
67.50 |
69.98 |
61.50 |
63.83 |
-4.09 |
7,268 |
| ELCM |
Elahi Cotton Mills Limited |
210.02 |
210.02 |
209.00 |
209.28 |
0.90 |
243 |
| ELSM |
Ellcot Spinning Mills Limited |
122.00 |
122.00 |
122.00 |
112.30 |
0.00 |
2 |
| GADT |
Gadoon Textile Mills Limited |
382.98 |
386.90 |
374.00 |
379.64 |
2.15 |
9,454 |
| GUSM |
Gulistan Spinning Mills Limited |
9.98 |
9.98 |
9.50 |
9.52 |
-0.55 |
22,205 |
| GSPM |
Gulshan Spinning Mills Limited |
5.76 |
5.90 |
5.50 |
5.52 |
-0.28 |
24,036 |
| HIRAT |
Hira Textile Mills Limited |
4.88 |
4.98 |
4.85 |
4.89 |
-0.01 |
81,505 |
| IDSM |
Ideal Spinning Mills Limited |
21.36 |
22.90 |
21.36 |
22.87 |
1.51 |
2,603 |
| IDRT |
Idrees Textile Mills Limited |
22.50 |
22.70 |
21.50 |
21.92 |
-0.77 |
26,983 |
| IDYM |
Indus Dyeing Manufacturing Company Limited |
173.00 |
185.90 |
172.55 |
182.47 |
11.27 |
850,173 |
| JATM |
J.A. Textile Mills Limited |
23.00 |
23.80 |
23.00 |
23.80 |
1.10 |
3,000 |
| JKSM |
J.K. Spinning Mills Limited |
209.00 |
230.85 |
200.00 |
230.81 |
20.95 |
46,984 |
| JDMT |
Janana-de-Malucho Textile Mills Limited |
115.75 |
118.00 |
110.22 |
117.86 |
2.08 |
42,462 |
| KSTM |
Khalid Siraj Textile Mills Limited |
14.00 |
14.43 |
13.65 |
13.82 |
0.08 |
28,046 |
| KOHTM |
Kohat Textile Mills Limited |
59.89 |
61.99 |
58.52 |
59.99 |
0.66 |
15,274 |
| KOSM |
Kohinoor Spinning Mills Limited |
7.10 |
7.17 |
6.97 |
7.02 |
-0.10 |
6,837,145 |
| MQTM |
Maqbool Textile Mills Limited |
31.89 |
31.89 |
30.82 |
31.50 |
0.00 |
412 |
| NAGC |
Nagina Cotton Mills Limited |
67.61 |
67.61 |
67.61 |
67.96 |
0.00 |
16 |
| NCML |
Nazir Cotton Mills Limited |
15.88 |
15.88 |
15.88 |
15.12 |
0.00 |
400 |
| PRET |
Premium Textile Mills Limited |
442.01 |
473.50 |
442.00 |
460.10 |
4.39 |
2,844 |
| RCML |
Reliance Cotton Spinning Mills Limited |
526.99 |
549.98 |
508.02 |
546.69 |
36.60 |
442 |
| RUBY |
Ruby Textile Mills Limited |
11.52 |
11.75 |
11.52 |
11.41 |
0.00 |
17 |
| SAIF |
Saif Textile Mills Limited |
34.48 |
34.84 |
32.00 |
34.65 |
2.98 |
282,494 |
| SLYT |
Sally Textile Mills Limited |
13.60 |
13.63 |
12.64 |
13.29 |
0.00 |
10,113 |
| SNAI |
Sana Industries Limited |
39.11 |
39.56 |
36.50 |
37.15 |
-2.51 |
10,188 |
| SSML |
Saritow Spinning Mills Limited |
37.50 |
37.50 |
35.00 |
36.11 |
-0.39 |
9,837 |
| SERT |
Service Industries Textile Limited |
38.00 |
39.90 |
36.30 |
36.63 |
-1.01 |
74,278 |
| SHDT |
Shadab Textile Mills Limited |
55.95 |
56.50 |
55.01 |
55.13 |
-0.01 |
24,206 |
| SHCM |
Shadman Cotton Mills Limited |
63.96 |
63.96 |
55.06 |
58.45 |
0.00 |
45 |
| SZTM |
Shahzad Textile Mills Limited |
58.99 |
58.99 |
54.20 |
56.45 |
0.00 |
215 |
| SUTM |
Sunrays Textile Mills Limited |
161.11 |
173.29 |
156.00 |
159.81 |
2.27 |
56,941 |
| TATM |
Tata Textile Mills Limited |
186.18 |
199.00 |
180.10 |
190.27 |
-3.83 |
749,948 |
| TEXTILE WEAVING |
(Number of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
22.00 |
23.80 |
21.70 |
22.28 |
0.20 |
8,877 |
| ICCI |
ICC Industries Limited |
14.00 |
14.20 |
13.51 |
13.52 |
-0.58 |
62,990 |
| PRWM |
Prosperity Weaving Mills Limited |
48.97 |
48.97 |
48.97 |
46.49 |
0.00 |
100 |
| STJT |
Shahtaj Textile Mills Limited |
105.10 |
109.00 |
105.10 |
106.01 |
0.00 |
68 |
| YOUW |
Yousuf Weaving Mills Limited |
5.66 |
5.75 |
5.60 |
5.61 |
-0.07 |
789,986 |
| ZTL |
Zephyr Textile Limited |
15.20 |
15.20 |
14.75 |
14.86 |
-0.12 |
2,157 |
| TOBACCO |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KHTC |
Khyber Tobacco Company Limited |
412.50 |
412.50 |
390.00 |
399.08 |
-5.46 |
18,091 |
| PAKT |
Pakistan Tobacco Company Limited |
1,505.00 |
1,524.99 |
1,498.00 |
1,514.21 |
16.93 |
19,174 |
| TRANSPORT |
(Number of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLVL |
Cordoba Logistics & Ventures Limited |
16.49 |
16.49 |
15.90 |
15.90 |
0.00 |
16,560 |
| PIBTL |
Pakistan International Bulk Terminal Limited |
15.98 |
17.19 |
15.90 |
17.19 |
1.56 |
123,266,609 |
| PICT |
Pakistan International Container Terminal Limited |
42.00 |
43.00 |
42.00 |
42.56 |
0.50 |
147,688 |
| PNSC |
Pakistan National Shipping Corporation Limited |
449.99 |
453.25 |
447.00 |
451.88 |
4.32 |
10,783 |
| VANASPATI & ALLIED INDUSTRIES |
(Number of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
195.00 |
195.00 |
190.00 |
190.68 |
-2.31 |
2,117 |
| SSOM |
S.S. Oil Mills Limited |
442.00 |
444.94 |
439.10 |
440.94 |
-0.13 |
5,474 |
| WOOLLEN |
(Number of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
75.92 |
77.97 |
71.15 |
74.61 |
-1.31 |
59,626 |
| Unknown Sector |
(Number of traded companies in sector: 56) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| TPLRF1 |
|
11.47 |
11.47 |
11.22 |
11.26 |
-0.21 |
57,113 |
| STL |
|
1,590.00 |
1,605.00 |
1,565.00 |
1,565.81 |
13.76 |
314 |
| LIVENR |
|
40.75 |
41.67 |
40.06 |
41.43 |
1.00 |
206,495 |
| P01GIS290526 |
|
95.78 |
95.78 |
95.78 |
95.78 |
0.03 |
5,000 |
| PIAHCLB |
|
24,200.00 |
24,490.00 |
23,800.00 |
24,096.00 |
-100.00 |
25 |
| MIIETF |
|
17.35 |
17.50 |
17.35 |
17.47 |
0.13 |
401,500 |
| GCWL |
|
20.11 |
20.95 |
19.95 |
20.45 |
0.29 |
5,204,696 |
| DMC |
|
273.03 |
275.00 |
273.02 |
275.00 |
2.52 |
182 |
| IREIT |
|
9.90 |
9.90 |
9.70 |
9.77 |
-0.06 |
989,244 |
| P01GIS250626 |
|
95.16 |
95.16 |
95.16 |
95.16 |
0.02 |
5,000 |
| HBLTETF |
|
108.05 |
108.05 |
108.05 |
107.70 |
0.00 |
300 |
| P01GIS141026 |
|
92.11 |
92.11 |
92.11 |
92.11 |
0.15 |
2,000,000 |
| TPLL |
|
31.00 |
31.00 |
27.78 |
28.68 |
-0.45 |
17,344 |
| MUGHALC |
|
58.00 |
59.25 |
56.50 |
57.00 |
-0.25 |
16,035 |
| P01GIS131126 |
|
91.32 |
91.32 |
91.32 |
91.32 |
0.11 |
170,000,000 |
| DHPL |
|
61.55 |
61.74 |
60.25 |
61.13 |
-0.06 |
422,184 |
| P01GIS080126 |
|
99.38 |
99.38 |
99.38 |
99.38 |
0.03 |
16,005,000 |
| WASL |
|
6.86 |
6.92 |
6.66 |
6.70 |
-0.08 |
809,655 |
| GEMNETS |
|
35.00 |
38.00 |
35.00 |
38.00 |
0.00 |
90 |
| P01GIS290926 |
|
92.68 |
92.68 |
92.68 |
92.68 |
0.03 |
5,000 |
| ACIETF |
|
19.32 |
19.32 |
18.80 |
19.12 |
0.10 |
43,500 |
| BRRG |
|
40.70 |
43.48 |
40.70 |
42.25 |
0.02 |
14,443 |
| BML |
|
6.10 |
6.15 |
6.01 |
6.02 |
-0.06 |
20,720,977 |
| BFAGRO |
|
42.50 |
43.79 |
42.50 |
43.45 |
0.72 |
1,372,415 |
| BFBIO |
|
154.00 |
154.00 |
152.00 |
152.16 |
-0.79 |
160,297 |
| BBFL |
|
51.55 |
51.93 |
50.50 |
50.84 |
-1.01 |
931,546 |
| GEMBLUEX |
|
85.87 |
86.00 |
85.87 |
92.80 |
0.00 |
101 |
| ENGROH |
|
216.39 |
218.10 |
215.00 |
216.00 |
-0.41 |
1,425,094 |
| FCL |
|
24.90 |
26.78 |
24.78 |
26.24 |
1.77 |
36,327,930 |
| FDPL |
|
6.80 |
7.25 |
6.72 |
6.99 |
0.21 |
9,191,797 |
| GAL |
|
555.00 |
557.00 |
546.10 |
548.06 |
-3.00 |
314,411 |
| HPL |
|
4,811.00 |
4,889.99 |
4,700.00 |
4,808.99 |
97.38 |
3,667 |
| IMS |
|
20.50 |
21.49 |
20.50 |
21.25 |
0.77 |
696,177 |
| IPAK |
|
29.00 |
29.10 |
28.11 |
28.69 |
0.19 |
769,895 |
| JSGBETF |
|
40.10 |
42.45 |
40.10 |
42.35 |
0.35 |
4,500 |
| JSMFETF |
|
12.90 |
12.90 |
12.69 |
12.72 |
0.09 |
292,000 |
| LIVEN |
|
55.42 |
56.90 |
55.01 |
55.82 |
-0.11 |
224,770 |
| LSECL |
|
4.96 |
4.98 |
4.57 |
4.63 |
-5.05 |
4,466,993 |
| LSEFSL |
|
25.65 |
30.00 |
25.57 |
26.12 |
4.62 |
24,841 |
| LSEVL |
|
7.25 |
7.38 |
7.00 |
7.06 |
-0.22 |
730,008 |
| MCBIM |
|
225.00 |
225.00 |
217.00 |
218.86 |
-7.14 |
2,312 |
| MZNPETF |
|
20.71 |
20.91 |
20.71 |
20.86 |
0.16 |
314,000 |
| NBPGETF |
|
30.66 |
30.95 |
30.50 |
30.66 |
0.31 |
14,000 |
| NITGETF |
|
36.04 |
37.64 |
33.00 |
36.36 |
0.36 |
40,000 |
| GEMPACRA |
|
29.00 |
30.00 |
29.00 |
29.50 |
-0.96 |
36,613 |
| PIAHCLA |
|
43.97 |
44.50 |
41.05 |
41.50 |
-2.70 |
18,925,261 |
| SLGL |
|
21.55 |
21.65 |
21.02 |
21.16 |
-0.06 |
3,020,701 |
| STYLERS |
|
49.30 |
50.00 |
45.16 |
46.80 |
-1.16 |
8,477 |
| SYM |
|
14.50 |
14.50 |
14.18 |
14.21 |
0.01 |
2,224,134 |
| TBL |
|
12.80 |
12.90 |
12.60 |
12.63 |
-0.08 |
1,136,266 |
| UBLPETF |
|
39.13 |
39.13 |
39.00 |
39.04 |
0.24 |
34,000 |
| UDLI |
|
17.90 |
19.25 |
17.60 |
18.24 |
0.41 |
531,898 |
| WAFI |
|
216.98 |
216.98 |
209.50 |
210.91 |
-2.00 |
96,028 |
| WAVESAPP |
|
9.80 |
9.85 |
9.65 |
9.73 |
-0.01 |
1,357,430 |
| ZAL |
|
49.16 |
49.70 |
48.50 |
48.74 |
-0.15 |
998,310 |
| ZUMA |
|
68.90 |
68.95 |
64.10 |
65.36 |
-0.47 |
281,757 |
| FUTURE CONTRACTS |
(Number of traded companies in sector: 110) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BIPL-DEC |
|
33.93 |
34.08 |
33.80 |
34.01 |
-0.14 |
143,000 |
| OCTOPUS-DEC |
|
44.96 |
45.45 |
40.50 |
44.52 |
-0.29 |
197,500 |
| CPHL-DECB |
|
89.21 |
89.87 |
88.82 |
89.02 |
0.95 |
123,000 |
| FCL-DECB |
|
24.74 |
26.97 |
24.74 |
26.39 |
1.74 |
3,580,500 |
| HUMNL-DEC |
|
15.08 |
15.49 |
14.80 |
15.20 |
0.22 |
13,452,500 |
| PPL-DECC |
|
225.00 |
231.25 |
225.00 |
229.80 |
8.06 |
7,906,500 |
| KEL-JAN |
|
5.75 |
5.75 |
5.75 |
5.75 |
-0.06 |
200,000 |
| NBP-DEC |
|
220.01 |
224.40 |
219.35 |
223.06 |
3.84 |
6,252,000 |
| SYM-DECB |
|
14.49 |
14.54 |
14.25 |
14.29 |
0.03 |
125,500 |
| NPL-JAN |
|
63.00 |
64.89 |
62.00 |
64.89 |
5.90 |
16,000 |
| TOMCL-JAN |
|
54.90 |
54.90 |
54.05 |
54.05 |
19.64 |
7,500 |
| AKBL-DECB |
|
95.00 |
95.00 |
94.10 |
94.89 |
-0.58 |
206,500 |
| NCPL-JAN |
|
50.41 |
50.41 |
50.41 |
50.41 |
23.43 |
15,000 |
| EPCL-DEC |
|
38.42 |
38.50 |
36.60 |
36.78 |
-2.12 |
1,038,500 |
| TPLP-DEC |
|
12.85 |
12.95 |
12.35 |
12.50 |
-0.11 |
4,961,000 |
| WAVES-DEC |
|
13.50 |
13.86 |
13.30 |
13.80 |
0.15 |
328,500 |
| AGL-DEC |
|
68.84 |
70.26 |
68.84 |
69.25 |
0.34 |
40,500 |
| PSO-JAN |
|
477.00 |
478.01 |
475.00 |
475.82 |
107.22 |
34,000 |
| PAEL-DEC |
|
55.20 |
55.80 |
54.90 |
55.10 |
0.07 |
2,624,000 |
| SNBL-DEC |
|
25.75 |
26.24 |
25.75 |
26.16 |
0.17 |
188,500 |
| GHNI-DECB |
|
824.00 |
830.00 |
821.00 |
821.63 |
-7.47 |
25,500 |
| TRG-DEC |
|
72.90 |
73.50 |
72.11 |
72.52 |
0.40 |
1,022,500 |
| KEL-DEC |
|
5.67 |
5.72 |
5.65 |
5.69 |
0.03 |
1,780,500 |
| NPL-DEC |
|
57.10 |
62.23 |
56.58 |
62.23 |
5.66 |
2,788,500 |
| FATIMA-DEC |
|
150.00 |
150.08 |
150.00 |
150.00 |
0.00 |
111,500 |
| TOMCL-DECB |
|
54.49 |
54.50 |
52.70 |
52.90 |
-1.15 |
1,524,000 |
| KOHC-DEC |
|
107.00 |
109.50 |
106.68 |
108.03 |
1.41 |
36,500 |
| ATRL-DEC |
|
665.50 |
665.50 |
659.00 |
660.01 |
-4.79 |
89,000 |
| NCPL-DEC |
|
46.00 |
49.82 |
43.02 |
49.82 |
4.53 |
3,337,500 |
| WAVESAPP-DEC |
|
9.80 |
9.88 |
9.75 |
9.84 |
0.03 |
197,500 |
| MUGHAL-DEC |
|
89.40 |
92.11 |
89.27 |
91.17 |
2.21 |
325,500 |
| PIAHCLA-DEC |
|
44.50 |
44.50 |
41.15 |
41.71 |
-2.74 |
14,977,000 |
| PSO-DECB |
|
475.00 |
475.99 |
469.00 |
470.02 |
-1.60 |
898,000 |
| GAL-DECB |
|
559.00 |
559.00 |
548.00 |
549.43 |
-6.32 |
181,500 |
| HUBC-DECB |
|
226.00 |
226.00 |
223.50 |
224.15 |
-1.54 |
847,500 |
| KOSM-DEC |
|
7.34 |
7.34 |
7.02 |
7.08 |
-0.09 |
3,527,000 |
| DFML-DEC |
|
24.84 |
24.88 |
24.49 |
24.58 |
-0.23 |
156,500 |
| FLYNG-DEC |
|
55.90 |
55.90 |
54.61 |
55.01 |
-0.24 |
26,000 |
| TGL-DEC |
|
225.21 |
226.60 |
218.50 |
222.50 |
9.25 |
27,000 |
| NATF-DEC |
|
392.00 |
394.00 |
392.00 |
394.00 |
-1.25 |
2,000 |
| CSAP-DECB |
|
105.50 |
107.20 |
105.10 |
106.10 |
1.35 |
42,500 |
| GCIL-DEC |
|
35.09 |
35.51 |
34.81 |
35.41 |
0.51 |
469,000 |
| CHCC-DEC |
|
360.00 |
369.90 |
358.00 |
358.00 |
0.72 |
14,000 |
| PREMA-DEC |
|
40.60 |
41.25 |
40.42 |
40.52 |
-0.12 |
200,500 |
| AIRLINK-DECC |
|
175.99 |
176.80 |
173.60 |
174.88 |
1.05 |
297,500 |
| ENGROH-DEC |
|
218.50 |
219.00 |
216.50 |
216.87 |
-0.46 |
136,000 |
| FFL-DEC |
|
20.00 |
20.18 |
19.71 |
20.01 |
0.12 |
932,000 |
| CNERGY-JAN |
|
7.90 |
7.95 |
7.90 |
7.94 |
-0.16 |
86,000 |
| FCEPL-DEC |
|
87.00 |
91.46 |
86.45 |
86.74 |
-0.93 |
80,000 |
| PACE-DEC |
|
22.63 |
23.07 |
21.86 |
22.42 |
0.23 |
8,897,500 |
| POWER-DEC |
|
19.06 |
19.40 |
19.03 |
19.07 |
-0.13 |
529,500 |
| GHGL-DECC |
|
37.77 |
38.64 |
37.02 |
38.06 |
0.02 |
111,500 |
| TREET-DEC |
|
32.00 |
32.10 |
31.70 |
31.83 |
-0.14 |
661,500 |
| IMAGE-DECB |
|
26.50 |
26.50 |
25.55 |
25.95 |
0.47 |
93,500 |
| YOUW-DEC |
|
5.76 |
5.80 |
5.68 |
5.72 |
-0.01 |
36,000 |
| LUCK-DEC |
|
494.00 |
497.00 |
490.00 |
490.62 |
-1.36 |
55,000 |
| ASL-DEC |
|
13.93 |
13.99 |
13.47 |
13.54 |
-0.29 |
1,989,000 |
| BML-JAN |
|
6.15 |
6.23 |
6.15 |
6.23 |
0.05 |
112,000 |
| EFERT-DECB |
|
220.50 |
220.50 |
218.50 |
218.50 |
-2.10 |
6,000 |
| PTC-DEC |
|
46.38 |
47.45 |
46.25 |
46.56 |
0.33 |
4,475,500 |
| HBL-DECB |
|
315.00 |
316.76 |
313.00 |
315.29 |
-0.22 |
40,500 |
| UNITY-DEC |
|
22.24 |
22.52 |
22.16 |
22.28 |
0.09 |
818,000 |
| MCB-DECB |
|
368.00 |
368.00 |
368.00 |
368.00 |
-2.00 |
500 |
| BOP-JAN |
|
36.30 |
36.30 |
36.30 |
36.30 |
0.80 |
3,500 |
| LOTCHEM-DEC |
|
29.96 |
29.96 |
28.83 |
29.47 |
-0.33 |
88,500 |
| CNERGY-DEC |
|
7.89 |
7.89 |
7.70 |
7.70 |
-0.08 |
2,055,000 |
| UBL-JAN |
|
385.00 |
385.00 |
385.00 |
385.00 |
-28.50 |
5,000 |
| ISL-JAN |
|
114.00 |
114.00 |
114.00 |
114.00 |
-5.00 |
1,000 |
| BAFL-DECB |
|
105.94 |
106.85 |
105.00 |
106.85 |
1.00 |
8,000 |
| NETSOL-DEC |
|
134.00 |
137.10 |
133.10 |
135.67 |
2.59 |
827,000 |
| TELE-DEC |
|
11.70 |
11.70 |
11.50 |
11.57 |
-0.11 |
1,708,000 |
| KAPCO-DECB |
|
36.99 |
36.99 |
35.20 |
36.47 |
-0.26 |
733,000 |
| BML-DEC |
|
6.11 |
6.14 |
6.00 |
6.00 |
-0.09 |
6,314,500 |
| OGDC-DECC |
|
278.10 |
281.48 |
278.01 |
280.17 |
3.78 |
1,721,500 |
| GATM-DEC |
|
28.60 |
29.50 |
28.25 |
29.42 |
0.75 |
179,500 |
| MLCF-DEC |
|
124.99 |
133.00 |
123.00 |
131.12 |
7.05 |
13,511,500 |
| NML-JAN |
|
193.00 |
193.00 |
193.00 |
193.00 |
33.00 |
100,000 |
| SAZEW-DECB |
|
1,671.00 |
1,691.82 |
1,658.00 |
1,659.67 |
-20.53 |
6,000 |
| THCCL-JAN |
|
90.10 |
90.10 |
90.10 |
90.10 |
-0.65 |
21,000 |
| INIL-DEC |
|
192.85 |
194.04 |
192.50 |
192.50 |
1.50 |
13,000 |
| AICL-DEC |
|
81.50 |
82.00 |
80.85 |
81.50 |
0.40 |
90,000 |
| BOP-DEC |
|
35.51 |
36.00 |
35.14 |
35.57 |
0.13 |
9,546,000 |
| FFC-DECB |
|
592.99 |
592.99 |
584.15 |
586.71 |
-0.92 |
122,000 |
| SYS-DEC |
|
167.40 |
173.33 |
166.00 |
171.92 |
6.09 |
644,000 |
| AGHA-DEC |
|
8.30 |
8.49 |
8.30 |
8.45 |
0.10 |
510,000 |
| MTL-DECB |
|
515.53 |
517.50 |
511.00 |
517.33 |
0.84 |
10,000 |
| NRL-DEC |
|
424.95 |
426.44 |
419.02 |
421.28 |
-3.67 |
362,000 |
| SSGC-JANB |
|
41.80 |
41.80 |
41.80 |
41.80 |
41.80 |
500 |
| UBL-DECB |
|
381.00 |
384.40 |
380.00 |
382.94 |
3.02 |
42,500 |
| ISL-DEC |
|
113.00 |
116.00 |
111.50 |
115.02 |
3.02 |
72,000 |
| GGL-DEC |
|
26.60 |
26.86 |
26.38 |
26.66 |
0.17 |
405,000 |
| ILP-DEC |
|
78.75 |
78.95 |
78.75 |
78.95 |
-0.05 |
3,000 |
| WTL-DEC |
|
1.87 |
1.88 |
1.84 |
1.85 |
-0.01 |
5,645,500 |
| AGP-DEC |
|
192.00 |
192.10 |
191.00 |
192.10 |
-0.90 |
5,500 |
| PIBTL-DEC |
|
16.07 |
17.31 |
16.02 |
17.31 |
1.57 |
32,423,500 |
| NML-DECB |
|
188.40 |
197.50 |
181.01 |
195.45 |
7.94 |
6,744,500 |
| DGKC-DEC |
|
243.79 |
248.40 |
242.95 |
246.26 |
2.80 |
2,109,000 |
| FABL-DECB |
|
90.35 |
91.04 |
90.00 |
90.09 |
-0.01 |
18,500 |
| SNGP-DECB |
|
121.13 |
125.74 |
121.13 |
124.60 |
3.85 |
1,448,000 |
| THCCL-DEC |
|
90.00 |
90.53 |
88.50 |
88.71 |
-1.25 |
702,500 |
| MARI-DEC |
|
712.69 |
720.00 |
709.00 |
710.90 |
-0.78 |
118,500 |
| PIOC-DECB |
|
416.00 |
427.00 |
416.00 |
425.58 |
11.28 |
1,478,500 |
| PRL-DEC |
|
37.09 |
37.25 |
36.83 |
37.07 |
0.06 |
751,500 |
| FCCL-DEC |
|
57.80 |
58.50 |
57.80 |
58.08 |
0.39 |
2,166,500 |
| SEARL-DECB |
|
107.27 |
108.80 |
107.00 |
107.79 |
0.79 |
973,500 |
| SSGC-DECB |
|
41.67 |
42.50 |
39.31 |
40.07 |
-1.58 |
12,597,000 |
| MEBL-DECB |
|
434.00 |
434.00 |
434.00 |
434.00 |
-0.35 |
2,500 |
| AVN-DEC |
|
43.80 |
44.40 |
43.60 |
43.71 |
0.09 |
243,000 |
| DCL-DEC |
|
13.61 |
14.09 |
13.61 |
14.01 |
0.51 |
2,204,000 |
| EPCL-JAN |
|
39.00 |
39.00 |
38.00 |
38.00 |
3.68 |
120,000 |
|