PSX MARKET SUMMARY
PSX Market Summary – You can check live and updated PSX 100 index live market summary with PSX share prices, PSX data, stocks details summary, and complete market watch on financeupdates – 16 September, 2020
We update this page after 5 minutes.
Status: Open |
Volume: 356,996,033 |
Value : 10,409,789,372 |
Trades: 100,472 |
||||
|---|---|---|---|---|---|---|---|
| Symbols | KSE100 Index | AllShare Index | KSE 30 Index | KMI 30 Index | PSX-KMI All Shares Index | UBL PSX Pakistan Enterprise Index | NIT Pakistan Gateway Index |
| Advance 106 | Current 42240.13 | Current 30046.07 | Current 17892.22 | Current 67676.41 | Current 21006.97 | Current 11945.16 | Current 9114.10 |
| Decline 233 | High 42544.87 | High 30294.21 | High 18020.47 | High 68109.75 | High 21168.32 | High 12013.31 | High 9164.48 |
| Unchange 19 | Low 42091.97 | Low 29946.14 | Low 17839.73 | Low 67386.06 | Low 20954.77 | Low 11909.80 | Low 9089.45 |
| Total 358 | -106.29 | -113.39 | -50.11 | 75.67 | -41.86 | -36.10 | -15.47 |
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Ghazi Tractors Limited. | 388.04 | 385.01 | 391.10 | 385.00 | 391.10 | 3.06 | 400 |
| Atlas Honda Limited. | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0.00 | 100 |
| Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] | 8.16 | 8.17 | 8.68 | 8.15 | 8.65 | 0.49 | 794,500 |
| Ghandhara Industries Ltd. | 291.39 | 293.25 | 295.81 | 280.11 | 285.00 | -6.39 | 964,600 |
| Ghandhara Nissan Ltd. | 108.22 | 108.00 | 108.99 | 104.12 | 105.00 | -3.22 | 227,500 |
| Ghani Automobile Industries Ltd. | 7.10 | 7.13 | 7.28 | 6.86 | 7.10 | 0.00 | 393,500 |
| Hino Pak Motor Limited. | 719.68 | 773.65 | 773.65 | 726.51 | 757.86 | 38.18 | 82,900 |
| Honda Atlas Cars (Pak) Ltd. | 312.66 | 315.00 | 316.97 | 311.10 | 312.50 | -0.16 | 215,200 |
| Indus Motor Company Ltd. | 1,370.42 | 1400.00 | 1400.00 | 1360.00 | 1369.00 | -1.42 | 1,050 |
| Millat Tractors Limited. | 869.20 | 874.50 | 883.85 | 851.00 | 880.00 | 10.80 | 86,450 |
| Pak Suzuki Motors Co Ltd. | 235.02 | 235.00 | 236.50 | 229.00 | 231.90 | -3.12 | 222,200 |
| Sazgar Engineering Works Ltd. | 174.89 | 174.89 | 176.76 | 171.60 | 172.95 | -1.94 | 231,200 |
AUTOMOBILE PARTS & ACCESSORIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agriautos Industries Co. Ltd. | 226.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.00 | 600 |
| Atlas Battery Ltd. | 232.35 | 230.10 | 232.00 | 228.00 | 230.00 | -2.35 | 20,200 |
| Exide Pakistan Ltd. | 372.00 | 368.00 | 368.00 | 367.00 | 367.00 | -5.00 | 500 |
| General Tyre & Rubber Co. | 77.40 | 77.20 | 77.84 | 75.55 | 76.25 | -1.15 | 244,000 |
| Loads Limited. | 21.74 | 22.00 | 22.40 | 21.26 | 21.40 | -0.34 | 409,500 |
| Thal Limited. | 438.67 | 438.50 | 438.50 | 430.00 | 433.00 | -5.67 | 142,300 |
CABLE & ELECTRICAL GOODS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| EMCO Industries Ltd. | 30.25 | 30.00 | 30.00 | 28.06 | 30.00 | -0.25 | 10,000 |
| Pak Elektron Ltd. | 38.02 | 38.10 | 38.40 | 37.35 | 38.13 | 0.11 | 2,926,000 |
| Pakistan Cables Ltd. | 152.04 | 153.99 | 154.50 | 147.00 | 149.10 | -2.94 | 25,600 |
| Siemens (Pak) Eng. Co. Ltd. | 591.25 | 587.00 | 596.79 | 582.00 | 592.40 | 1.15 | 2,800 |
| WAVES Singer Pakistan Ltd. | 30.86 | 30.55 | 31.20 | 29.40 | 30.00 | -0.86 | 2,002,500 |
CEMENT |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Cement Pak Ltd. | 170.76 | 170.76 | 172.00 | 168.50 | 169.70 | -1.06 | 30,800 |
| Bestway Cement Limited. | 164.18 | 165.00 | 167.95 | 163.00 | 163.00 | -1.18 | 32,100 |
| Cherat Cement Co. Ltd. | 131.13 | 132.97 | 133.00 | 130.00 | 131.01 | -0.12 | 146,000 |
| D. G. Khan Cement Co. Ltd. | 111.05 | 111.60 | 112.88 | 110.81 | 111.60 | 0.55 | 1,691,000 |
| Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] | 9.25 | 8.95 | 8.95 | 8.90 | 8.90 | -0.35 | 1,000 |
| Dewan Cement Limited. | 11.03 | 11.08 | 12.03 | 11.08 | 11.80 | 0.77 | 19,826,000 |
| Fauji Cement Co Ltd. | 21.84 | 21.90 | 22.10 | 21.79 | 21.85 | 0.01 | 2,512,500 |
| Fecto Cement Ltd. | 38.80 | 39.49 | 40.89 | 39.00 | 39.50 | 0.70 | 156,500 |
| Flying Cement Company Ltd. | 11.25 | 11.30 | 11.30 | 11.10 | 11.20 | -0.05 | 146,500 |
| Gharibwal Cement Ltd. | 26.50 | 26.51 | 27.24 | 26.35 | 26.94 | 0.45 | 94,500 |
| Javedan Corporation Ltd. | 25.30 | 25.01 | 25.01 | 25.00 | 25.00 | -0.30 | 8,000 |
| Kohat Cement Co. Ltd. | 203.87 | 208.00 | 208.00 | 201.00 | 205.90 | 2.03 | 27,900 |
| Lucky Cement Limited. | 655.21 | 656.61 | 663.00 | 650.00 | 655.98 | 0.77 | 456,100 |
| Maple Leaf Cement Factory Ltd. | 40.06 | 40.55 | 40.90 | 39.30 | 39.85 | -0.21 | 9,747,500 |
| Pioneer Cement Ltd. | 97.55 | 98.30 | 99.35 | 96.06 | 98.00 | 0.45 | 818,500 |
| Power cement Limited | 9.53 | 9.70 | 9.75 | 9.52 | 9.69 | 0.16 | 13,184,000 |
| Safe Mix Concrete Ltd. | 8.73 | 8.92 | 8.92 | 8.60 | 8.63 | -0.10 | 91,000 |
| Thatta Cement Company Ltd. | 19.50 | 19.60 | 19.97 | 18.80 | 19.20 | -0.30 | 450,000 |
CHEMICAL |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agritech Limited | 5.62 | 5.64 | 5.79 | 5.51 | 5.58 | -0.04 | 854,500 |
| Archroma Pakistan Limited. | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00 | 600 |
| Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] | 20.72 | 21.99 | 21.99 | 20.90 | 20.90 | 0.18 | 30,000 |
| Berger Paints Pakistan Ltd. | 92.87 | 93.01 | 93.01 | 90.60 | 92.00 | -0.87 | 36,500 |
| Bifo Industries Ltd. | 176.00 | 175.10 | 179.00 | 173.00 | 173.00 | -3.00 | 9,300 |
| Buxly Paints Ltd. | 62.37 | 59.50 | 60.50 | 59.00 | 60.50 | -1.87 | 11,000 |
| Data Agro Limited | 10.71 | 11.29 | 11.29 | 11.29 | 11.29 | 0.58 | 500 |
| Descon Oxychem Ltd. | 45.53 | 46.84 | 47.35 | 45.55 | 46.50 | 0.97 | 1,153,000 |
| DYNEA Pak. | 183.01 | 183.00 | 183.00 | 177.06 | 181.00 | -2.01 | 6,000 |
| Engro Polymer & Chemicals Ltd. | 41.24 | 41.11 | 43.39 | 41.11 | 42.00 | 0.76 | 4,324,000 |
| Ghani Global Holdings Limited. | 16.53 | 16.52 | 16.75 | 16.25 | 16.35 | -0.18 | 283,000 |
| ICI Pakistan Limited. | 749.73 | 749.00 | 749.00 | 735.00 | 738.50 | -11.23 | 16,750 |
| Ittehad Chemical Ltd. | 33.63 | 33.50 | 33.50 | 32.60 | 32.70 | -0.93 | 9,000 |
| Leiner Pak Gelantine Limited. | 20.42 | 18.89 | 18.89 | 18.89 | 18.89 | -1.53 | 500 |
| Lotte Chemical Pakistan Ltd. | 13.45 | 13.31 | 13.60 | 13.31 | 13.40 | -0.05 | 1,317,500 |
| Nimir Industrial Chemical Ltd. | 81.14 | 77.19 | 77.19 | 77.00 | 77.00 | -4.14 | 2,000 |
| Nimir Resins Limited. | 9.66 | 9.56 | 10.18 | 9.56 | 9.83 | 0.17 | 2,153,500 |
| Pakistan Oxygen Limited. | 160.15 | 158.52 | 160.99 | 158.15 | 158.50 | -1.65 | 16,300 |
| Sitara Chemicals. | 353.40 | 359.99 | 359.99 | 347.92 | 347.92 | -5.48 | 10,200 |
| Sitara Peroxide Limited | 26.21 | 26.12 | 27.09 | 26.10 | 26.15 | -0.06 | 334,500 |
| Wah Noble Chemicals Ltd. | 240.05 | 230.35 | 230.35 | 230.10 | 230.10 | -9.95 | 500 |
CLOSE – END MUTUAL FUND |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| HBL Growth Fund | 11.48 | 11.48 | 11.48 | 11.00 | 11.00 | -0.48 | 6,000 |
| HBL Investment Fund | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 50,000 |
COMMERCIAL BANKS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Allied Bank Ltd. | 86.25 | 86.10 | 86.25 | 85.50 | 85.50 | -0.75 | 11,000 |
| Askari Bank Limited. | 19.09 | 19.10 | 19.19 | 19.10 | 19.15 | 0.06 | 53,500 |
| Bank Al-Habib Ltd. | 65.01 | 65.50 | 65.50 | 65.03 | 65.06 | 0.05 | 202,023 |
| Bank Alfalah Ltd. | 36.02 | 35.71 | 36.29 | 35.47 | 35.60 | -0.42 | 2,817,441 |
| Bank Of Punjab. | 10.04 | 10.07 | 10.20 | 9.90 | 9.94 | -0.10 | 17,763,500 |
| Bankislami Pakistan Ltd. | 11.39 | 11.47 | 11.55 | 11.24 | 11.29 | -0.10 | 1,675,500 |
| Faysal Bank Limited. | 17.93 | 18.09 | 18.19 | 17.25 | 17.50 | -0.43 | 9,225,000 |
| Habib Bank Limited. | 135.49 | 135.13 | 135.85 | 133.15 | 133.95 | -1.54 | 446,680 |
| Habib Metropolitn Bank Limited. | 35.59 | 35.99 | 35.99 | 35.50 | 35.50 | -0.09 | 136,000 |
| JS Bank Limited. | 7.10 | 6.97 | 7.13 | 6.92 | 7.05 | -0.05 | 5,721,500 |
| MCB Bank Limited. | 178.73 | 179.38 | 179.99 | 177.00 | 179.00 | 0.27 | 166,591 |
| Meezan Bank Limited.(XB) | 83.66 | 83.50 | 84.15 | 82.52 | 83.00 | -0.66 | 597,500 |
| National Bank Of Pakistan. | 41.02 | 41.11 | 41.35 | 41.00 | 41.10 | 0.08 | 1,288,000 |
| Samba Bank Limited. | 7.50 | 7.40 | 7.40 | 7.40 | 7.40 | -0.10 | 1,000 |
| Silk Bank Limited. | 1.22 | 1.22 | 1.22 | 1.16 | 1.16 | -0.06 | 3,060,000 |
| Soneri Bank Ltd. | 9.56 | 9.56 | 9.65 | 9.55 | 9.63 | -0.01 | 99,000 |
| Standard Chartered Bank Pak Ltd. | 31.51 | 31.11 | 31.50 | 31.11 | 31.50 | -0.01 | 2,000 |
| Summit Bank Limited. [ DEFAULTER SEGMENT ] | 2.00 | 2.08 | 2.18 | 2.08 | 2.12 | 0.12 | 1,770,500 |
| The Bank of Khyber. | 13.71 | 13.10 | 13.80 | 13.10 | 13.80 | 0.09 | 7,000 |
| United Bank Ltd. | 127.27 | 127.30 | 127.35 | 125.50 | 125.99 | -1.28 | 1,034,284 |
ENGINEERING |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Ados Pakistan Limited. | 27.68 | 26.15 | 26.15 | 26.15 | 26.15 | -1.53 | 500 |
| Aisha Steel Mills Limited. | 14.39 | 14.60 | 14.74 | 13.90 | 14.20 | -0.19 | 2,418,000 |
| Amreli Steels Limited. | 50.73 | 51.24 | 51.64 | 50.20 | 50.48 | -0.25 | 2,323,000 |
| Bolan Casting Ltd. | 74.08 | 70.15 | 72.00 | 70.12 | 71.80 | -2.28 | 3,500 |
| Crescent Steel & Allied Product. | 83.01 | 83.25 | 84.50 | 80.00 | 81.98 | -1.03 | 111,000 |
| Dadex Eternit Ltd. | 34.23 | 34.25 | 34.25 | 34.25 | 34.25 | 0.02 | 500 |
| Dost Steels Ltd. [ DEFAULTER SEGMENT ] | 5.06 | 5.16 | 5.18 | 4.97 | 5.00 | -0.06 | 932,000 |
| Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] | 4.05 | 3.86 | 4.30 | 3.82 | 4.15 | 0.10 | 43,500 |
| International Industries Ltd. | 158.34 | 160.55 | 164.00 | 159.06 | 159.85 | 1.51 | 2,828,000 |
| International Steels Limited. | 82.01 | 83.25 | 84.00 | 82.02 | 82.60 | 0.59 | 3,144,500 |
| Ittefaq Iron Industries Limited. | 16.58 | 16.50 | 16.85 | 15.70 | 16.00 | -0.58 | 659,000 |
| KSB Pumps Co Ltd. | 271.08 | 291.40 | 291.40 | 270.00 | 280.00 | 8.92 | 20,700 |
| Metropolitan Steel Corporation | 11.40 | 11.39 | 11.40 | 11.39 | 11.40 | 0.00 | 5,000 |
| Mughal Iron & Steels Ind Ltd. | 67.25 | 67.90 | 67.98 | 66.50 | 67.00 | -0.25 | 456,500 |
FERTILIZER |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Arif Habib Corporation Ltd. | 43.37 | 43.00 | 43.10 | 43.00 | 43.00 | -0.37 | 12,500 |
| Engro Corporation Limited.(XD) | 298.45 | 298.40 | 306.07 | 298.40 | 304.60 | 5.61 | 586,068 |
| Engro Fertilizers Limited.(XD) | 61.30 | 61.69 | 61.75 | 60.86 | 61.04 | -0.26 | 1,653,113 |
| Fatima Fertilizer Co Ltd. | 30.14 | 30.14 | 30.14 | 29.51 | 29.51 | -0.63 | 73,000 |
| Fauji Fertilizer Bin Qasim Ltd. | 22.04 | 22.28 | 23.30 | 22.15 | 22.91 | 0.87 | 11,064,000 |
| Fauji Fertilizer Co. Ltd.(XD) | 109.70 | 109.70 | 109.80 | 108.75 | 108.80 | -0.90 | 392,801 |
FOOD & PERSONAL CARE PRODUCTS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Shaheer Corporation. | 21.39 | 21.60 | 21.90 | 20.01 | 20.50 | -0.89 | 6,772,500 |
| At-Tahur Ltd. | 21.91 | 22.20 | 22.50 | 21.06 | 21.30 | -0.61 | 526,000 |
| Clover Pakistan Limited. | 105.81 | 107.00 | 107.99 | 103.50 | 106.00 | 0.19 | 172,000 |
| Fauji Foods Limited. | 17.95 | 18.05 | 18.49 | 17.70 | 18.09 | 0.14 | 10,790,000 |
| Frieslandcampina Engro Pakistan Ltd. | 88.50 | 87.71 | 89.50 | 87.50 | 87.50 | -1.00 | 86,000 |
| Matco Foods Limited. | 24.39 | 24.60 | 24.69 | 24.02 | 24.22 | -0.17 | 76,500 |
| Mitchells Fruit Farms Ltd. | 221.67 | 211.55 | 211.55 | 210.50 | 210.50 | -11.17 | 700 |
| Murree Brewery Company Ltd. | 573.25 | 578.00 | 585.00 | 578.00 | 585.00 | 11.75 | 24,950 |
| National Foods Ltd. | 283.69 | 288.29 | 288.29 | 281.00 | 283.00 | -0.69 | 84,700 |
| Quice Food Industries Ltd. | 5.74 | 5.75 | 5.84 | 5.65 | 5.70 | -0.04 | 258,000 |
| Shezan International Ltd. | 241.59 | 235.25 | 242.50 | 228.00 | 237.50 | -4.09 | 5,200 |
| Shield Corporation Ltd. | 232.46 | 248.00 | 248.00 | 248.00 | 248.00 | 15.54 | 700 |
| The Organic Meat Company Ltd. | 29.40 | 29.50 | 29.69 | 27.75 | 28.20 | -1.20 | 731,000 |
| Treet Corporation Ltd. | 28.45 | 28.50 | 28.95 | 27.20 | 27.40 | -1.05 | 680,500 |
| ZIL Limited. | 111.52 | 111.00 | 111.50 | 109.30 | 110.00 | -1.52 | 4,900 |
FUTURE CONTRACTS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| ASTL-SEP | 50.99 | 51.64 | 51.76 | 50.10 | 50.60 | -0.39 | 775,500 |
| ATRL-SEP | 167.23 | 168.00 | 169.45 | 163.51 | 167.00 | -0.23 | 1,053,000 |
| AVN-SEP | 68.89 | 67.80 | 68.60 | 66.00 | 67.40 | -1.49 | 2,226,500 |
| BAFL-SEP | 36.03 | 36.30 | 36.30 | 35.70 | 35.80 | -0.23 | 114,000 |
| BOP-SEP | 10.08 | 10.17 | 10.20 | 9.92 | 9.97 | -0.11 | 2,160,000 |
| CEPB-SEP | 119.20 | 119.00 | 119.49 | 116.50 | 117.80 | -1.40 | 26,500 |
| CHCC-SEP | 131.91 | 133.00 | 133.60 | 130.26 | 131.70 | -0.21 | 146,000 |
| DGKC-SEP | 111.36 | 112.24 | 113.10 | 111.15 | 111.75 | 0.39 | 897,000 |
| DOL-SEP | 45.64 | 46.50 | 47.50 | 45.80 | 46.59 | 0.95 | 284,000 |
| ENGRO-SEP | 298.65 | 301.00 | 304.40 | 301.00 | 303.02 | 4.37 | 68,500 |
| EFERT-SEP | 61.60 | 61.88 | 61.89 | 61.10 | 61.35 | -0.25 | 96,000 |
| EPCL-SEP | 41.48 | 41.75 | 43.40 | 41.40 | 42.00 | 0.52 | 1,109,500 |
| FCCL-SEP | 22.03 | 22.08 | 22.11 | 21.85 | 21.91 | -0.12 | 471,000 |
| FFBL-SEP | 22.13 | 22.10 | 23.37 | 22.10 | 23.00 | 0.87 | 3,507,000 |
| FFC-SEP | 109.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.00 | 1,000 |
| FEROZ-SEP | 390.33 | 390.08 | 393.00 | 384.00 | 390.00 | -0.33 | 18,500 |
| GTYR-SEP | 77.49 | 77.49 | 78.10 | 75.99 | 76.44 | -1.05 | 134,000 |
| GHNI-SEP | 292.49 | 294.10 | 296.00 | 280.93 | 286.50 | -5.99 | 763,500 |
| GHNL-SEP | 107.58 | 109.00 | 109.00 | 104.50 | 105.89 | -1.69 | 106,500 |
| GATM-SEP | 39.00 | 39.10 | 39.20 | 38.00 | 38.00 | -1.00 | 256,500 |
| HBL-SEP | 136.00 | 136.00 | 136.00 | 135.00 | 135.00 | -1.00 | 11,500 |
| HASCOL-SEP | 22.83 | 22.85 | 23.15 | 22.15 | 22.36 | -0.47 | 13,743,500 |
| HUBC-SEP | 85.57 | 85.90 | 86.00 | 84.00 | 84.60 | -0.97 | 174,000 |
| INIL-SEP | 159.16 | 160.50 | 164.20 | 159.50 | 160.00 | 0.84 | 942,000 |
| ISL-SEP | 81.80 | 83.00 | 84.20 | 82.30 | 82.50 | 0.70 | 1,633,500 |
| KEL-SEP | 4.13 | 4.18 | 4.25 | 4.06 | 4.08 | -0.05 | 1,419,000 |
| KOHC-SEP | 203.04 | 206.00 | 206.00 | 202.00 | 204.25 | 1.21 | 16,000 |
| KAPCO-SEP | 30.65 | 30.70 | 30.79 | 29.00 | 29.38 | -1.27 | 1,393,500 |
| LOTCHEM-SEP | 13.46 | 13.30 | 13.61 | 13.25 | 13.47 | 0.01 | 459,500 |
| LUCK-SEP | 657.98 | 662.40 | 664.50 | 653.00 | 658.60 | 0.62 | 139,500 |
| MLCF-SEP | 40.19 | 40.61 | 40.99 | 39.40 | 39.96 | -0.23 | 5,216,500 |
| MEBL-SEP | 83.77 | 83.50 | 83.50 | 82.70 | 83.00 | -0.77 | 39,000 |
| MUGHAL-SEP | 67.57 | 68.00 | 68.25 | 66.51 | 67.05 | -0.52 | 248,500 |
| NBP-SEP | 41.15 | 41.14 | 41.20 | 41.00 | 41.05 | -0.10 | 95,000 |
| NRL-SEP | 205.36 | 206.50 | 209.00 | 203.00 | 206.00 | 0.64 | 375,000 |
| NETSOL-SEP | 72.78 | 73.10 | 74.49 | 71.71 | 74.00 | 1.22 | 625,500 |
| NCL-SEP | 39.72 | 39.70 | 39.80 | 38.61 | 38.61 | -1.11 | 40,500 |
| NML-SEP | 107.58 | 108.20 | 109.00 | 105.53 | 106.25 | -1.33 | 34,500 |
| OGDC-SEP | 109.41 | 110.10 | 110.50 | 109.01 | 109.70 | 0.29 | 136,500 |
| PAEL-SEP | 38.15 | 38.00 | 38.60 | 37.45 | 38.20 | 0.05 | 2,158,000 |
| PSMC-SEP | 234.90 | 237.00 | 238.00 | 223.00 | 233.55 | -1.90 | 53,000 |
| PIBTL-SEP | 13.71 | 13.76 | 13.83 | 13.31 | 13.61 | -0.10 | 5,426,000 |
| POL-SEP | 426.50 | 426.05 | 428.98 | 426.05 | 428.98 | 2.48 | 1,000 |
| PPL-SEP | 98.50 | 99.49 | 99.60 | 98.06 | 98.60 | -0.09 | 267,500 |
| PRL-SEP | 22.84 | 22.80 | 22.98 | 21.85 | 22.08 | -0.76 | 2,036,000 |
| PSO-SEP | 206.45 | 206.85 | 207.90 | 202.65 | 203.89 | -2.56 | 658,500 |
| PIOC-SEP | 98.05 | 98.75 | 99.80 | 96.01 | 97.65 | -0.40 | 502,000 |
| POWER-SEP | 9.52 | 9.63 | 9.78 | 9.53 | 9.70 | 0.18 | 2,302,000 |
| SNGP-SEP | 64.60 | 64.80 | 64.94 | 63.91 | 64.02 | -0.58 | 392,000 |
| SSGC-SEP | 17.36 | 17.35 | 17.57 | 16.96 | 16.96 | -0.40 | 148,000 |
| SYS-SEP | 290.50 | 287.05 | 298.00 | 283.50 | 296.00 | 5.50 | 26,000 |
| TGL-SEP | 93.66 | 91.20 | 93.99 | 91.20 | 93.35 | -0.31 | 5,000 |
| SEARL-SEP | 273.74 | 275.95 | 275.95 | 267.99 | 269.50 | -4.24 | 204,000 |
| TREET-SEP | 28.51 | 28.80 | 28.80 | 27.57 | 27.58 | -0.93 | 206,000 |
| TRG-SEP | 58.20 | 58.12 | 58.70 | 55.92 | 57.35 | -0.85 | 9,941,500 |
| UBL-SEP | 128.01 | 127.10 | 127.10 | 126.07 | 126.00 | -1.94 | 14,500 |
| UNITY-SEP | 16.04 | 15.85 | 16.35 | 15.80 | 16.20 | 0.16 | 1,729,000 |
GLASS & CERAMICS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Baluchistan Glass Ltd. | 8.24 | 8.27 | 8.30 | 7.91 | 8.04 | -0.20 | 1,056,000 |
| Frontier Ceramics Ltd. | 15.10 | 14.01 | 14.01 | 13.97 | 13.97 | -1.13 | 9,500 |
| Ghani Glass Ltd. | 53.82 | 53.80 | 54.45 | 52.50 | 52.95 | -0.87 | 63,000 |
| Ghani Global Glass Limited. | 14.88 | 15.12 | 15.13 | 14.77 | 14.97 | 0.09 | 104,000 |
| Ghani Value Glass Limited. | 47.73 | 46.01 | 46.98 | 45.90 | 46.98 | -0.75 | 10,000 |
| Shabbir Tiles and Ceramics Limited. | 12.92 | 13.19 | 13.30 | 12.52 | 12.90 | -0.02 | 440,500 |
| Tariq Glass. | 93.24 | 93.26 | 94.00 | 92.51 | 92.52 | -0.72 | 154,000 |
INSURANCE |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Adamjee Insurance Co. Ltd. | 45.10 | 44.06 | 44.70 | 43.20 | 44.00 | -1.10 | 399,000 |
| Askari Gen Insurance Co. | 25.20 | 26.38 | 26.38 | 26.38 | 26.38 | 1.18 | 500 |
| Askari Life Assurance Company Ltd. | 7.88 | 7.85 | 7.97 | 7.73 | 7.97 | 0.09 | 56,000 |
| Century Insurance Co.Ltd. | 22.50 | 22.85 | 22.90 | 22.85 | 22.90 | 0.40 | 2,000 |
| Cresent Star Insurance Ltd. | 3.44 | 3.45 | 3.50 | 3.32 | 3.34 | -0.10 | 968,000 |
| E. F. U. Gen Insurance Ltd. | 121.79 | 129.90 | 129.99 | 124.01 | 125.00 | 3.21 | 11,000 |
| EFU Life Assurance Ltd. | 201.79 | 200.02 | 206.00 | 200.01 | 206.00 | 4.21 | 5,300 |
| IGI Holdings Limited. | 229.15 | 228.00 | 231.99 | 218.00 | 222.50 | -6.65 | 46,700 |
| IGI Life Insurance Ltd. | 39.60 | 40.00 | 40.00 | 40.00 | 40.00 | 0.40 | 50,000 |
| Jubilee General Insurance Co.Ltd. | 46.20 | 0.0 | 0 | 0 | 46.25 | 0.0 | 3,000 |
| Jubliee Life Insurance Co Ltd.(XD) | 459.98 | 460.00 | 470.00 | 460.00 | 470.00 | 10.02 | 600 |
| Pakistan Reinsurance Comp. | 30.42 | 30.25 | 30.50 | 29.10 | 29.55 | -0.82 | 84,000 |
| PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] | 1.50 | 1.56 | 1.56 | 1.32 | 1.40 | -0.10 | 19,500 |
| Premier Insurance Limited. | 6.45 | 5.45 | 5.45 | 5.45 | 6.74 | -1.00 | 1,000 |
| Reliance Insurance. | 7.00 | 7.10 | 7.18 | 7.00 | 7.00 | 0.00 | 58,000 |
| Shaheen Insurance Co Ltd. | 4.87 | 4.70 | 4.70 | 4.70 | 4.70 | -0.17 | 4,000 |
| United Insurance Company. | 8.38 | 8.50 | 8.55 | 8.35 | 8.37 | -0.01 | 62,500 |
| Universal Insurance Company Ltd. | 5.01 | 4.50 | 5.50 | 4.50 | 5.01 | 0.00 | 13,000 |
INV. BANKS / INV. COS. / SECURITIES COS. |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| 786 Investments Limited | 15.63 | 15.52 | 15.85 | 15.00 | 15.15 | -0.48 | 22,500 |
| Apna Microfinance Bank Limited. | 22.44 | 22.95 | 22.95 | 22.95 | 22.95 | 0.51 | 500 |
| Arif Habib Limited.(XD) | 52.67 | 53.60 | 53.60 | 53.00 | 53.50 | 0.83 | 72,500 |
| BIPL Securities Ltd. | 10.50 | 10.15 | 10.15 | 10.15 | 10.15 | -0.35 | 2,000 |
| Cyan Limited. | 38.39 | 37.20 | 37.90 | 37.00 | 37.65 | -0.74 | 7,500 |
| Dawood Equities Ltd. | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 500 |
| Dawood Hercules Corporation Ltd. | 129.93 | 131.00 | 132.50 | 130.25 | 132.50 | 2.57 | 67,000 |
| EFG Hermes Pakistan Ltd. | 27.00 | 27.00 | 27.79 | 26.25 | 26.25 | -0.75 | 36,000 |
| Escorts Investment Bank Ltd. | 13.98 | 14.30 | 14.85 | 13.85 | 14.39 | 0.41 | 1,017,000 |
| First Capital Sec.Corp. Ltd. | 1.84 | 1.85 | 1.90 | 1.70 | 1.75 | -0.09 | 919,000 |
| First Credit & Investment Bank Ltd. | 19.28 | 19.85 | 19.85 | 17.84 | 17.86 | -1.42 | 52,000 |
| First Dawood Investment Bank Ltd. | 2.62 | 2.70 | 2.75 | 2.60 | 2.67 | 0.05 | 712,500 |
| First National Equities Limited. | 19.66 | 20.10 | 20.44 | 19.15 | 19.80 | 0.14 | 2,147,500 |
| Invest Capital Investment Bank Ltd. | 1.22 | 1.29 | 1.29 | 1.13 | 1.17 | -0.05 | 272,000 |
| Jahangir Siddiqui & Company Ltd. | 30.25 | 29.15 | 31.45 | 27.99 | 30.50 | 0.25 | 21,218,000 |
| JS Global Capital Limited. | 70.23 | 67.01 | 68.10 | 66.55 | 68.10 | -2.13 | 5,000 |
| JS Investments Limited. | 21.60 | 21.90 | 22.97 | 20.50 | 22.02 | 0.42 | 50,000 |
| Next Capital Limited. | 12.34 | 12.32 | 12.32 | 12.01 | 12.01 | -0.33 | 39,000 |
| Pakistan Stock Exchange Limited. | 15.36 | 15.30 | 15.45 | 14.90 | 15.03 | -0.33 | 711,000 |
| Pervez Ahmed Consultancy Services Ltd. | 1.20 | 1.24 | 1.25 | 1.11 | 1.18 | -0.02 | 969,000 |
| Security Investment Bank Ltd. | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 20,000 |
LEASING COMPANIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Grays Leasing Ltd. | 6.02 | 6.00 | 6.79 | 5.92 | 6.59 | 0.57 | 4,000 |
| Orix Leasing Pakistan Ltd. | 28.01 | 28.00 | 28.35 | 27.40 | 27.85 | -0.16 | 32,000 |
| Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] | 2.20 | 2.35 | 2.50 | 2.00 | 2.20 | 0.00 | 357,500 |
| SME Leasing Ltd. | 4.07 | 4.12 | 4.35 | 3.54 | 3.75 | -0.32 | 54,000 |
LEATHER & TANNERIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bata Pakistan Ltd. | 1,595.65 | 1580.00 | 1610.00 | 1580.00 | 1610.00 | 14.35 | 620 |
| Service Industries. | 740.00 | 732.00 | 743.00 | 725.00 | 726.01 | -13.99 | 7,300 |
MISCELLANEOUS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AKD Capital Limited. | 123.99 | 114.70 | 132.00 | 114.70 | 132.00 | 8.01 | 8,000 |
| ECOPAK Limited. | 22.33 | 21.80 | 22.70 | 21.80 | 21.90 | -0.43 | 18,500 |
| Gammon Pak. [ DEFAULTER SEGMENT ] | 15.44 | 14.35 | 14.35 | 14.30 | 14.30 | -1.14 | 7,500 |
| Pace (Pakistan) Ltd. | 3.91 | 3.95 | 3.95 | 3.82 | 3.90 | -0.01 | 425,000 |
| Pakistan Hotels Developers Ltd. | 114.25 | 109.00 | 109.00 | 109.00 | 109.00 | -5.25 | 500 |
| Shifa Int. Hospital Ltd. | 260.41 | 261.00 | 263.00 | 253.51 | 255.00 | -5.41 | 31,300 |
| Siddiqsons Tin Plate Ltd. | 13.70 | 13.75 | 13.85 | 13.26 | 13.37 | -0.33 | 1,163,500 |
| Synthetic Products Enterprises Ltd. | 47.57 | 47.64 | 47.79 | 46.80 | 47.32 | -0.25 | 164,000 |
| TPL Properties Limited. | 10.26 | 10.65 | 10.90 | 10.30 | 10.50 | 0.25 | 624,000 |
| Tri-Pack Films Ltd. | 172.90 | 173.15 | 176.50 | 172.00 | 173.50 | 0.60 | 21,500 |
| United Brands Limited. | 33.50 | 32.65 | 32.80 | 32.60 | 32.65 | -0.85 | 23,000 |
| United Distributors Pakistan. | 46.26 | 46.00 | 46.00 | 43.10 | 44.00 | -3.16 | 3,000 |
MODARABAS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Allied Rental Modaraba. | 11.95 | 11.89 | 11.90 | 11.89 | 11.89 | -0.06 | 2,500 |
| B.R.R. Guardian Modaraba. | 10.00 | 10.16 | 10.94 | 10.02 | 10.02 | 0.02 | 17,500 |
| First Al-Noor Mod. | 3.55 | 3.49 | 3.55 | 3.49 | 3.50 | -0.05 | 66,000 |
| First Elite Capital Mod. | 2.90 | 2.95 | 3.00 | 2.95 | 3.00 | 0.10 | 2,000 |
| First Fidelity Leasing Mod. | 3.50 | 3.51 | 3.85 | 3.50 | 3.85 | 0.35 | 12,000 |
| First Habib Mod. | 11.19 | 11.20 | 11.45 | 11.20 | 11.45 | 0.26 | 2,500 |
| First IBL Modaraba. | 2.89 | 2.90 | 3.00 | 2.80 | 2.80 | -0.09 | 7,000 |
| First National Bank Modaraba. [ DEFAULTER SEGMENT ] | 1.35 | 1.13 | 1.20 | 1.00 | 1.15 | -0.20 | 28,000 |
| First Pak Mod. | 1.85 | 2.10 | 2.10 | 1.81 | 1.85 | 0.00 | 168,500 |
| First Paramount Mod. | 5.75 | 5.80 | 6.00 | 5.80 | 6.00 | 0.25 | 11,000 |
| First Prudential Mod. | 1.37 | 1.40 | 1.74 | 1.40 | 1.56 | 0.19 | 464,000 |
| First Punjab Mod. | 2.30 | 2.50 | 2.70 | 2.40 | 2.55 | 0.25 | 127,000 |
| First UDL Mod. | 8.27 | 8.13 | 8.16 | 8.01 | 8.01 | -0.26 | 44,500 |
| KASB Modaraba. | 1.20 | 1.22 | 1.22 | 1.20 | 1.20 | 0.00 | 34,000 |
| Modarba Al-Mali. | 3.00 | 3.49 | 4.00 | 3.49 | 4.00 | 1.00 | 312,500 |
| Orient rental Modaraba. | 8.43 | 8.12 | 8.12 | 8.11 | 8.11 | -0.32 | 2,000 |
| Orix Modaraba. | 18.80 | 18.75 | 18.75 | 18.51 | 18.51 | -0.29 | 2,500 |
| Sindh Modaraba. | 11.91 | 11.95 | 11.95 | 11.00 | 11.69 | -0.22 | 51,000 |
| Trust Mod. | 2.45 | 2.60 | 2.60 | 2.25 | 2.25 | -0.20 | 15,000 |
| Unicap Modaraba. [ DEFAULTER SEGMENT ] | 0.91 | 0.99 | 1.09 | 0.99 | 1.00 | 0.09 | 49,500 |
OIL & GAS EXPLORATION COMPANIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Mari Petroleum Company Ltd. | 1,442.93 | 1448.00 | 1450.00 | 1438.00 | 1440.00 | -2.93 | 16,480 |
| Oil & Gas Development Company Ltd. | 109.01 | 110.00 | 110.00 | 109.23 | 109.40 | 0.39 | 583,704 |
| Pakistan Oilfields Limited. | 425.87 | 431.00 | 431.00 | 423.00 | 424.99 | -0.88 | 94,161 |
| Pakistan Petroleum Limited. | 98.11 | 99.50 | 99.50 | 98.00 | 98.34 | 0.23 | 769,453 |
OIL & GAS MARKETING COMPANIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Petroleum Limited. | 360.88 | 365.00 | 367.99 | 356.01 | 356.01 | -4.87 | 246,300 |
| Burshane LPG (Pakistan) Limited. | 40.09 | 39.25 | 39.25 | 38.20 | 39.00 | -1.09 | 12,500 |
| Hascol Petroleum Ltd. | 22.75 | 22.76 | 23.10 | 22.11 | 22.32 | -0.43 | 26,146,500 |
| Hi-Tech Lubricants Limited. | 47.14 | 47.50 | 47.90 | 44.92 | 45.51 | -1.63 | 662,000 |
| Pakistan State Oil Co Ltd. | 206.08 | 207.24 | 207.88 | 202.55 | 203.87 | -2.21 | 818,003 |
| Shell Pakistan Ltd. | 256.10 | 258.00 | 259.88 | 250.02 | 253.00 | -3.10 | 163,600 |
| Sui Northern Gas Pipe Line Ltd. | 64.44 | 64.43 | 64.74 | 63.75 | 63.95 | -0.49 | 1,383,000 |
| Sui Southern Gas Co Ltd. | 17.32 | 17.35 | 17.54 | 16.84 | 16.89 | -0.43 | 981,000 |
PAPER & BOARD |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Century Paper & Board Mills. | 118.74 | 120.10 | 120.45 | 116.01 | 117.35 | -1.39 | 96,000 |
| Cherat Packaging Limited. | 187.66 | 186.01 | 191.50 | 186.01 | 188.10 | 0.44 | 140,500 |
| Merit Packaging Ltd. | 14.63 | 14.60 | 14.82 | 14.41 | 14.80 | 0.17 | 188,500 |
| Packages Ltd. | 505.44 | 501.10 | 512.00 | 501.00 | 510.00 | 4.56 | 24,300 |
| Pakistan Paper Products Ltd. | 108.99 | 108.02 | 108.02 | 107.60 | 108.90 | -1.39 | 2,000 |
| Roshan Packages Limited. | 35.08 | 35.50 | 37.70 | 35.15 | 36.90 | 1.72 | 800,000 |
| Security Papers Ltd. | 225.23 | 225.05 | 231.00 | 220.25 | 222.70 | -2.53 | 34,900 |
PHARMACEUTICALS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abbott Laboratories Pak Ltd.(XD) | 776.46 | 774.99 | 775.01 | 768.00 | 768.00 | -8.46 | 16,600 |
| AGP Limited. | 114.09 | 114.48 | 116.50 | 114.01 | 116.00 | 1.91 | 279,500 |
| Ferozsons Laboratories Ltd. | 390.12 | 390.12 | 393.38 | 381.00 | 390.00 | -0.12 | 76,300 |
| Glaxo SmithKline Healthcare Pak Ltd. | 300.91 | 300.10 | 305.00 | 298.00 | 303.00 | 2.09 | 25,900 |
| Glaxo SmithKline Pakistan Ltd. | 184.42 | 187.10 | 188.39 | 183.50 | 183.50 | -0.92 | 309,700 |
| Highnoon Laboratories Ltd. | 617.18 | 620.00 | 622.00 | 620.00 | 620.00 | 2.82 | 9,100 |
| IBL HealthCare Limited. | 83.79 | 82.30 | 84.40 | 82.30 | 83.00 | -0.79 | 10,500 |
| Sanofi-Aventis Pakistan Ltd. | 866.00 | 866.00 | 870.00 | 866.00 | 870.00 | 4.00 | 150 |
| The Searle Company Ltd. | 272.44 | 273.95 | 273.95 | 267.00 | 269.75 | -2.69 | 449,500 |
| Wyeth Pakistan Limited. | 944.00 | 920.00 | 920.00 | 920.00 | 920.00 | -24.00 | 100 |
POWER GENERATION & DISTRIBUTION |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Altern Energy Ltd. | 27.62 | 27.00 | 27.00 | 27.00 | 27.00 | -0.62 | 2,000 |
| Engro Powergen Qadirpur Ltd.(XD) | 21.82 | 21.99 | 22.04 | 21.67 | 21.67 | -0.15 | 80,000 |
| Hub Power Company Limited. | 85.44 | 85.50 | 86.00 | 84.00 | 84.50 | -0.94 | 1,027,291 |
| K-Electric Limited. | 4.12 | 4.15 | 4.24 | 4.05 | 4.06 | -0.06 | 45,546,500 |
| Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] | 2.26 | 2.28 | 2.28 | 2.24 | 2.24 | -0.02 | 8,500 |
| Kot Addu Power Company. | 30.56 | 30.60 | 30.70 | 28.80 | 29.35 | -1.21 | 6,160,500 |
| LALPIR Power Limited. | 13.75 | 13.50 | 13.90 | 13.50 | 13.70 | -0.05 | 1,002,500 |
| Nishat Chunian Power Ltd. | 14.79 | 14.80 | 14.89 | 14.60 | 14.78 | -0.01 | 131,500 |
| Nishat Power Limited. | 23.40 | 23.11 | 23.25 | 23.00 | 23.25 | -0.15 | 51,000 |
| Pakgen Power Limited. | 18.45 | 18.50 | 18.50 | 18.00 | 18.40 | -0.05 | 15,000 |
| Saif Power Ltd.(XD) | 17.12 | 17.04 | 17.20 | 17.02 | 17.20 | 0.08 | 21,000 |
| Tri -Star Power Ltd. | 4.19 | 4.06 | 4.06 | 3.91 | 4.00 | -0.19 | 33,000 |
REAL ESTATE INVESTMENT TRUST |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dolmen City REIT. | 11.00 | 11.03 | 11.03 | 11.00 | 11.00 | 0.00 | 142,000 |
REFINERY |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Refinery Limited. | 166.67 | 167.01 | 169.39 | 163.22 | 166.56 | -0.11 | 1,032,500 |
| BYCO Petroleum Pak Ltd. | 11.38 | 11.54 | 11.64 | 11.06 | 11.24 | -0.14 | 6,301,500 |
| National Refinary Ltd. | 204.53 | 204.60 | 208.90 | 202.81 | 205.01 | 0.48 | 683,300 |
| Pakistan Refinery Ltd. | 22.71 | 22.66 | 22.97 | 21.81 | 22.00 | -0.71 | 5,720,000 |
SUGAR & ALLIED INDUSTRIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abdullah Shaha Ghazi Suger Mills Ltd. | 3.22 | 3.29 | 3.29 | 3.04 | 3.25 | 0.03 | 12,500 |
| Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] | 24.99 | 23.32 | 23.35 | 23.12 | 23.35 | -1.64 | 17,000 |
| Al-Abbas Sugar Mills Ltd. | 316.02 | 316.02 | 316.05 | 316.02 | 316.05 | 0.03 | 600 |
| Al-Noor Sugar Mills Ltd. | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 500 |
| Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] | 3.50 | 3.50 | 3.59 | 3.22 | 3.25 | -0.25 | 65,500 |
| Faran Sugar Mills Ltd. | 52.20 | 51.50 | 51.50 | 51.50 | 51.50 | -0.70 | 500 |
| Habib Rice Product Ltd. | 38.77 | 38.15 | 41.67 | 38.15 | 40.50 | 1.73 | 164,500 |
| Habib Sugar Mills Ltd. | 36.90 | 36.51 | 36.90 | 36.51 | 36.52 | -0.38 | 9,000 |
| Husein Sugar Mills Limited. | 18.97 | 19.45 | 19.99 | 18.90 | 19.00 | 0.03 | 14,500 |
| Imperial Sugar Limited. [ DEFAULTER SEGMENT ] | 14.49 | 14.49 | 14.49 | 14.05 | 14.06 | -0.43 | 8,500 |
| Jauharabad Sugar Mills Ltd. | 22.75 | 22.98 | 23.45 | 22.26 | 22.26 | -0.49 | 17,500 |
| Mehran Sugar Mills Ltd. | 75.66 | 76.00 | 76.00 | 73.30 | 75.00 | -0.66 | 8,500 |
| Sakrand Sugar Mills Ltd. | 10.67 | 10.40 | 10.87 | 10.27 | 10.60 | -0.07 | 136,000 |
| Shahmurad Sugar Mills Ltd. | 102.27 | 102.99 | 103.50 | 101.00 | 101.00 | -1.27 | 11,500 |
| Shakarganj Limited. | 44.00 | 44.50 | 44.50 | 43.00 | 43.10 | -0.90 | 4,000 |
SYNTHETIC & RAYON |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pakistan Synthentics Ltd. | 18.22 | 18.00 | 18.00 | 17.75 | 17.75 | -0.47 | 1,500 |
| Rupali Polyester Ltd. | 21.50 | 21.00 | 21.00 | 21.00 | 21.00 | -0.50 | 1,000 |
| Tri-Star Polyester Ltd. | 10.48 | 10.78 | 10.78 | 10.03 | 10.34 | -0.14 | 409,000 |
TECHNOLOGY & COMMUNICATION |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Avanceon Limited. | 68.67 | 67.52 | 68.45 | 66.02 | 67.00 | -1.67 | 3,048,500 |
| Hum Network Limited. | 8.71 | 8.89 | 8.90 | 8.50 | 8.69 | -0.02 | 687,500 |
| Media Times Limited. | 1.61 | 1.68 | 1.68 | 1.55 | 1.65 | 0.04 | 464,500 |
| NetSol Technologies Ltd. | 72.40 | 72.40 | 74.40 | 71.55 | 74.00 | 1.60 | 835,000 |
| Pak Datacom Limited. | 65.84 | 68.34 | 68.34 | 65.10 | 66.40 | 0.56 | 29,000 |
| Pakistan Telecommunication Co. | 10.61 | 10.60 | 10.80 | 10.50 | 10.66 | 0.05 | 2,233,500 |
| Systems Limited. | 289.01 | 289.00 | 298.50 | 288.00 | 296.00 | 6.99 | 80,600 |
| Telecard Ltd. | 1.81 | 1.85 | 1.85 | 1.70 | 1.72 | -0.09 | 450,500 |
| TPL CORP Limited. | 6.82 | 6.71 | 6.95 | 6.65 | 6.70 | -0.12 | 396,500 |
| TPL Trakker Limited. | 10.25 | 10.26 | 10.40 | 10.20 | 10.20 | -0.05 | 45,000 |
| TRG Pakistan Ltd. | 57.97 | 58.36 | 58.49 | 55.70 | 57.05 | -0.92 | 11,016,000 |
| Worldcall Telecom Ltd. | 1.33 | 1.35 | 1.35 | 1.27 | 1.28 | -0.05 | 2,194,500 |
TEXTILE COMPOSITE |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Azgard Nine Limited. | 20.71 | 20.51 | 21.00 | 20.25 | 20.80 | 0.09 | 2,255,500 |
| Crescent Textile Mills Ltd. | 22.51 | 22.31 | 22.78 | 21.96 | 22.29 | -0.22 | 170,500 |
| Dawood Lawrencepur Ltd. | 194.00 | 191.00 | 195.00 | 191.00 | 195.00 | 1.00 | 7,900 |
| Feroze1888 Mills Ltd. | 102.01 | 102.00 | 102.05 | 100.00 | 100.02 | -1.99 | 17,000 |
| Ghazi Fabrics International Ltd. | 4.81 | 4.81 | 4.98 | 4.60 | 4.60 | -0.21 | 8,000 |
| Gul Ahmed Textile Mills Ltd. | 38.84 | 38.80 | 39.00 | 37.55 | 38.25 | -0.59 | 461,000 |
| Interloop Limited. | 64.52 | 63.54 | 64.60 | 63.00 | 63.30 | -1.22 | 65,500 |
| Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] | 5.09 | 0.0 | 0 | 0 | 5.25 | 0.0 | 1,000 |
| Kohinoor Industries Ltd. | 5.30 | 5.40 | 5.40 | 5.10 | 5.20 | -0.10 | 63,500 |
| Kohinoor Mills Ltd. | 41.25 | 42.00 | 42.50 | 42.00 | 42.50 | 1.25 | 2,500 |
| Kohinoor Textile Mills Ltd. | 59.99 | 60.00 | 60.45 | 60.00 | 60.45 | 0.46 | 20,000 |
| Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] | 7.25 | 7.80 | 8.00 | 7.33 | 7.80 | 0.55 | 76,000 |
| Nishat (Chunia) Ltd. | 39.52 | 39.56 | 39.60 | 38.00 | 38.00 | -1.52 | 352,500 |
| Nishat Mills Ltd. | 107.52 | 107.15 | 108.35 | 105.70 | 106.20 | -1.32 | 588,000 |
| Redco Textile Ltd. | 7.00 | 6.80 | 6.80 | 6.80 | 6.80 | -0.20 | 4,000 |
| Reliance Weaving Mills Ltd. | 26.55 | 27.30 | 27.40 | 27.30 | 27.40 | 0.85 | 5,000 |
| Sapphire Fibres Mills Ltd. | 702.00 | 682.00 | 700.00 | 650.00 | 685.00 | -17.00 | 1,850 |
| Suraj Cotton Mills Ltd. | 188.32 | 199.00 | 199.00 | 190.00 | 195.70 | 2.68 | 5,600 |
TEXTILE SPINNING |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Asim Textile Mills Ltd. | 8.74 | 8.75 | 8.75 | 8.07 | 8.55 | -0.19 | 7,500 |
| Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] | 1.67 | 1.80 | 1.90 | 1.70 | 1.70 | 0.03 | 107,000 |
| Chakwal Spinning Mills Limited. | 2.25 | 2.35 | 2.35 | 2.21 | 2.21 | -0.04 | 9,500 |
| Colony Textile Mills Ltd. | 4.09 | 4.23 | 4.23 | 4.01 | 4.05 | -0.04 | 121,500 |
| Crescent Cotton Mills Limited. | 28.06 | 27.00 | 27.00 | 27.00 | 27.00 | -1.06 | 500 |
| D. S. Industries Ltd. | 2.57 | 2.62 | 2.63 | 2.41 | 2.55 | -0.02 | 92,000 |
| Dar-es-Salam Textile Mills Ltd [ DEFAULTER SEGMENT ] | 7.40 | 7.40 | 7.50 | 7.40 | 7.50 | 0.10 | 2,000 |
| Dewan Farooque Spinning Mills Ltd. | 2.02 | 1.91 | 2.02 | 1.90 | 2.00 | -0.02 | 123,000 |
| Elahi Cotton Mills Ltd. | 44.05 | 42.50 | 42.50 | 42.50 | 42.50 | -1.55 | 500 |
| Fazal Cloth Mills Ltd. | 132.20 | 130.01 | 131.00 | 130.01 | 131.00 | -1.20 | 200 |
| Gadoon Textile Mills Ltd. | 224.16 | 220.01 | 220.01 | 220.00 | 220.00 | -4.16 | 400 |
| Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 2.99 | 3.27 | 3.27 | 2.87 | 2.89 | -0.10 | 84,500 |
| Island Textile Mills Ltd. | 1,007.00 | 953.10 | 953.10 | 953.00 | 953.00 | -54.00 | 40 |
| J. A. Textile Mills Ltd. | 6.74 | 7.39 | 7.39 | 6.05 | 6.99 | 0.25 | 9,500 |
| J. K. Spinning Mills Ltd. | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 1,000 |
| Janana De Malucha Tex Mills. | 77.94 | 83.78 | 83.78 | 83.78 | 83.78 | 5.84 | 500 |
| Khurshid Spinning Mills Ltd. | 9.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.00 | 1,000 |
| Kohinoor Spinning Mills Ltd. | 2.91 | 2.99 | 2.99 | 2.78 | 2.88 | -0.03 | 754,500 |
| Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] | 14.50 | 15.55 | 15.58 | 15.55 | 15.58 | 1.08 | 11,500 |
| Maqbool Textile Mills Ltd. | 31.01 | 31.00 | 31.00 | 31.00 | 31.00 | -0.01 | 1,000 |
| Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] | 3.67 | 3.70 | 3.70 | 3.70 | 3.70 | 0.03 | 10,500 |
| Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 4.45 | 4.31 | 4.31 | 4.30 | 4.30 | -0.15 | 2,500 |
| Ruby Textile Mills Ltd. | 7.65 | 7.75 | 8.00 | 7.75 | 8.00 | 0.35 | 3,500 |
| Saif Textile Mills Ltd. | 16.25 | 16.01 | 16.30 | 16.01 | 16.25 | 0.00 | 6,000 |
| Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 4.25 | 4.11 | 4.11 | 4.11 | 4.11 | -0.14 | 500 |
| Shadab Textile Mills Ltd. | 37.15 | 37.00 | 37.00 | 36.10 | 36.60 | -0.55 | 4,000 |
| Tata Textile Mills Ltd. | 37.99 | 35.30 | 35.30 | 35.30 | 35.30 | -2.69 | 1,000 |
TEXTILE WEAVING |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Ashfaq Textile Mills Ltd. | 11.75 | 11.28 | 11.59 | 10.75 | 11.00 | -0.75 | 12,000 |
| Prosperity Weaving Mills Ltd. | 42.00 | 42.00 | 42.00 | 41.10 | 42.00 | 0.00 | 6,500 |
| Samin Textiles Ltd. | 3.95 | 3.98 | 3.98 | 3.98 | 3.98 | 0.03 | 500 |
| Service Fabrics Ltd. | 7.49 | 7.70 | 8.20 | 7.50 | 8.13 | 0.64 | 969,500 |
| Yousuf Weaving Mills Limited. | 4.11 | 4.16 | 4.16 | 3.92 | 4.00 | -0.11 | 274,500 |
TOBACCO |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Khyber Tobacco Co. Ltd. | 268.01 | 261.05 | 264.99 | 260.00 | 264.99 | -3.02 | 1,000 |
| Pakistan Tobacco Co Ltd. | 1,790.00 | 1800.00 | 1800.00 | 1720.00 | 1750.00 | -40.00 | 280 |
TRANSPORT |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pak International Airline Corp Ltd | 5.23 | 5.30 | 5.34 | 5.18 | 5.24 | 0.02 | 448,500 |
| Pakistan Int.Container Terminal.(XD) | 192.29 | 194.88 | 194.88 | 186.80 | 188.20 | -4.09 | 44,100 |
| Pakistan Intl. Bulk Terminal Ltd. | 13.66 | 13.78 | 13.85 | 13.35 | 13.54 | -0.12 | 14,947,000 |
| Pakistan National Shipping Co. | 92.35 | 92.01 | 93.35 | 91.60 | 92.00 | -0.35 | 26,000 |
VANASPATI & ALLIED INDUSTRIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Punjab Oil Mills Ltd. | 163.50 | 160.01 | 161.99 | 160.00 | 161.99 | -1.51 | 800 |
| Unity Foods Limited. | 16.09 | 16.19 | 16.45 | 15.87 | 16.32 | 0.23 | 11,799,000 |
WOOLLEN |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bunnys Limited | 33.92 | 36.46 | 36.46 | 36.46 | 36.46 | 2.54 | 500 |