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 – 18 September, 2020
We update this page after 5 minutes.
Status: Open |
Volume: 298,494,437 |
Value : 6,650,442,175 |
Trades: 64,901 |
||||
|---|---|---|---|---|---|---|---|
| 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 149 | Current 42478.62 | Current 30159.50 | Current 18003.98 | Current 68188.97 | Current 21156.77 | Current 12037.27 | Current 9194.18 |
| Decline 150 | High 42478.62 | High 30159.50 | High 18003.98 | High 68188.97 | High 21163.11 | High 12037.27 | High 9194.18 |
| Unchange 20 | Low 42234.59 | Low 30043.08 | Low 17873.28 | Low 67702.29 | Low 21064.91 | Low 11947.46 | Low 9122.73 |
| Total 319 | 143.86 | 94.28 | 60.17 | 289.94 | 84.41 | 50.23 | 45.73 |
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] | 8.69 | 8.75 | 9.35 | 8.51 | 9.12 | 0.43 | 985,500 |
| Ghandhara Industries Ltd. | 286.12 | 286.00 | 286.00 | 280.00 | 283.00 | -3.12 | 217,900 |
| Ghandhara Nissan Ltd. | 104.71 | 104.52 | 104.99 | 102.40 | 102.98 | -1.73 | 47,000 |
| Ghani Automobile Industries Ltd. | 6.89 | 6.93 | 6.95 | 6.82 | 6.85 | -0.04 | 122,000 |
| Hino Pak Motor Limited. | 714.59 | 690.01 | 699.00 | 686.00 | 698.00 | -16.59 | 3,100 |
| Honda Atlas Cars (Pak) Ltd. | 308.64 | 309.50 | 309.50 | 304.50 | 306.10 | -2.54 | 56,400 |
| Indus Motor Company Ltd. | 1,351.50 | 1365.00 | 1398.00 | 1350.00 | 1369.00 | 17.50 | 600 |
| Millat Tractors Limited. | 884.05 | 908.00 | 908.00 | 885.00 | 904.00 | 19.95 | 7,950 |
| Pak Suzuki Motors Co Ltd. | 231.34 | 231.34 | 233.00 | 228.50 | 230.00 | -1.34 | 65,900 |
| Sazgar Engineering Works Ltd. | 173.43 | 173.45 | 173.99 | 173.11 | 173.70 | 0.27 | 34,300 |
AUTOMOBILE PARTS & ACCESSORIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Atlas Battery Ltd. | 228.20 | 228.00 | 229.00 | 226.00 | 226.20 | -2.00 | 7,300 |
| Exide Pakistan Ltd. | 379.98 | 369.99 | 370.00 | 369.99 | 370.00 | -9.98 | 700 |
| General Tyre & Rubber Co. | 76.29 | 76.60 | 76.60 | 74.85 | 75.20 | -1.09 | 95,500 |
| Loads Limited. | 21.54 | 21.65 | 21.80 | 21.30 | 21.45 | -0.09 | 157,500 |
| Thal Limited. | 427.52 | 429.98 | 430.00 | 428.90 | 428.90 | 1.38 | 20,900 |
CABLE & ELECTRICAL GOODS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| EMCO Industries Ltd. | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 2,000 |
| Pak Elektron Ltd. | 38.34 | 38.49 | 38.49 | 37.69 | 38.00 | -0.34 | 5,036,000 |
| Pakistan Cables Ltd. | 149.27 | 147.00 | 150.00 | 147.00 | 150.00 | 0.73 | 11,000 |
| Siemens (Pak) Eng. Co. Ltd. | 590.00 | 598.90 | 598.99 | 598.90 | 598.99 | 8.99 | 100 |
| WAVES Singer Pakistan Ltd. | 30.22 | 30.53 | 30.68 | 30.00 | 30.44 | 0.22 | 833,000 |
CEMENT |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Cement Pak Ltd. | 168.32 | 169.99 | 169.99 | 167.50 | 167.65 | -0.67 | 7,700 |
| Bestway Cement Limited. | 165.06 | 165.00 | 165.00 | 163.00 | 163.00 | -2.06 | 2,400 |
| Cherat Cement Co. Ltd. | 131.76 | 131.76 | 131.76 | 128.50 | 130.00 | -1.76 | 194,500 |
| D. G. Khan Cement Co. Ltd. | 112.97 | 112.20 | 112.50 | 110.80 | 111.34 | -1.63 | 1,258,000 |
| Dewan Cement Limited. | 11.31 | 11.25 | 11.37 | 11.15 | 11.25 | -0.06 | 1,169,500 |
| Fauji Cement Co Ltd. | 21.71 | 21.75 | 21.80 | 21.50 | 21.60 | -0.11 | 1,781,000 |
| Fecto Cement Ltd. | 39.02 | 38.90 | 38.90 | 38.90 | 38.90 | -0.12 | 4,000 |
| Flying Cement Company Ltd. | 11.27 | 11.25 | 11.25 | 11.10 | 11.20 | -0.07 | 35,000 |
| Gharibwal Cement Ltd. | 26.53 | 26.99 | 26.99 | 26.31 | 26.70 | 0.17 | 16,000 |
| Javedan Corporation Ltd. | 25.70 | 25.01 | 25.01 | 25.01 | 25.01 | -0.69 | 1,000 |
| Kohat Cement Co. Ltd. | 202.94 | 203.00 | 205.99 | 201.00 | 201.00 | -1.94 | 20,300 |
| Lucky Cement Limited. | 663.75 | 663.00 | 663.00 | 659.25 | 661.97 | -1.78 | 109,794 |
| Maple Leaf Cement Factory Ltd. | 39.93 | 39.60 | 39.90 | 39.40 | 39.65 | -0.28 | 2,282,500 |
| Pioneer Cement Ltd. | 96.34 | 96.85 | 96.85 | 96.00 | 96.50 | 0.16 | 391,000 |
| Power cement Limited | 9.67 | 9.67 | 9.68 | 9.40 | 9.51 | -0.16 | 6,484,500 |
| Safe Mix Concrete Ltd. | 8.47 | 8.32 | 8.66 | 8.32 | 8.45 | -0.02 | 32,500 |
| Thatta Cement Company Ltd. | 20.06 | 20.50 | 20.55 | 19.95 | 20.25 | 0.19 | 524,500 |
CHEMICAL |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agritech Limited | 5.55 | 5.46 | 5.53 | 5.42 | 5.50 | -0.05 | 432,000 |
| Archroma Pakistan Limited. | 600.00 | 601.00 | 601.00 | 601.00 | 601.00 | 1.00 | 50 |
| Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] | 19.72 | 20.25 | 20.25 | 19.99 | 19.99 | 0.27 | 2,500 |
| Berger Paints Pakistan Ltd. | 91.72 | 90.30 | 92.02 | 90.30 | 91.25 | -0.47 | 13,000 |
| Bifo Industries Ltd. | 174.31 | 175.50 | 176.40 | 175.50 | 176.40 | 2.09 | 700 |
| Buxly Paints Ltd. | 57.54 | 58.00 | 58.05 | 55.00 | 55.00 | -2.54 | 5,000 |
| Colgate Palmolive (Pak) Ltd. | 3,425.00 | 3499.99 | 3499.99 | 3499.99 | 3499.99 | 74.99 | 20 |
| Descon Oxychem Ltd. | 47.69 | 48.49 | 49.00 | 48.00 | 48.05 | 0.36 | 939,000 |
| DYNEA Pak. | 183.83 | 183.80 | 183.80 | 182.10 | 183.00 | -0.83 | 5,500 |
| Engro Polymer & Chemicals Ltd. | 44.19 | 44.40 | 44.75 | 43.50 | 43.89 | -0.30 | 2,034,500 |
| Ghani Global Holdings Limited. | 16.53 | 16.49 | 16.84 | 16.40 | 16.68 | 0.15 | 297,000 |
| ICI Pakistan Limited.(XD) | 731.53 | 741.00 | 741.00 | 735.00 | 740.00 | 8.47 | 2,000 |
| Ittehad Chemical Ltd. | 32.75 | 32.50 | 33.00 | 32.50 | 33.00 | 0.25 | 26,000 |
| Lotte Chemical Pakistan Ltd. | 13.43 | 13.43 | 13.50 | 13.25 | 13.46 | 0.03 | 1,320,500 |
| Nimir Industrial Chemical Ltd. | 79.50 | 75.08 | 75.08 | 75.08 | 75.08 | -4.42 | 500 |
| Nimir Resins Limited. | 10.58 | 10.60 | 10.80 | 10.40 | 10.50 | -0.08 | 1,791,500 |
| Pakistan Oxygen Limited. | 158.01 | 157.50 | 158.49 | 157.50 | 158.49 | 0.48 | 1,100 |
| Pakistan PVC [ DEFAULTER SEGMENT ] | 3.80 | 3.51 | 3.51 | 3.51 | 3.51 | -0.29 | 1,000 |
| Sardar Chemical IndustriesLtd. | 18.20 | 0.0 | 0 | 0 | 18.30 | 0.0 | 1,000 |
| Sitara Chemicals. | 342.00 | 343.03 | 348.00 | 343.01 | 348.00 | 6.00 | 10,100 |
| Sitara Peroxide Limited | 27.17 | 27.25 | 27.80 | 27.10 | 27.29 | 0.12 | 604,000 |
CLOSE – END MUTUAL FUND |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| HBL Growth Fund | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 500 |
COMMERCIAL BANKS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Allied Bank Ltd. | 83.89 | 84.49 | 86.00 | 84.25 | 85.99 | 2.10 | 35,500 |
| Askari Bank Limited. | 19.17 | 19.20 | 19.30 | 19.20 | 19.25 | 0.08 | 623,000 |
| Bank Al-Habib Ltd. | 65.17 | 65.50 | 65.60 | 65.00 | 65.60 | 0.43 | 92,408 |
| Bank Alfalah Ltd. | 35.63 | 35.98 | 35.98 | 35.40 | 35.90 | 0.27 | 154,875 |
| Bank Of Punjab. | 9.91 | 9.90 | 10.00 | 9.80 | 9.93 | 0.02 | 1,807,000 |
| Bankislami Pakistan Ltd. | 11.05 | 11.20 | 11.20 | 10.76 | 10.86 | -0.19 | 123,500 |
| Faysal Bank Limited. | 17.85 | 17.58 | 17.60 | 17.55 | 17.58 | -0.27 | 20,000 |
| Habib Bank Limited. | 133.76 | 134.00 | 134.40 | 132.50 | 134.40 | 0.64 | 103,612 |
| Habib Metropolitn Bank Limited. | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00 | 5,000 |
| JS Bank Limited. | 7.14 | 7.11 | 7.25 | 7.00 | 7.15 | 0.01 | 3,626,000 |
| MCB Bank Limited. | 178.24 | 178.97 | 180.00 | 178.01 | 179.70 | 1.46 | 37,955 |
| Meezan Bank Limited.(XB) | 82.35 | 82.85 | 84.00 | 82.50 | 83.50 | 1.15 | 242,500 |
| National Bank Of Pakistan. | 41.44 | 41.50 | 41.50 | 41.09 | 41.20 | -0.24 | 108,500 |
| Samba Bank Limited. | 7.40 | 7.35 | 7.40 | 7.35 | 7.40 | 0.00 | 43,500 |
| Silk Bank Limited. | 1.12 | 1.12 | 1.15 | 1.07 | 1.09 | -0.03 | 863,500 |
| Soneri Bank Ltd. | 9.54 | 9.42 | 10.00 | 9.42 | 9.90 | 0.36 | 1,436,000 |
| Standard Chartered Bank Pak Ltd. | 31.85 | 31.15 | 31.15 | 31.15 | 31.15 | -0.70 | 5,000 |
| Summit Bank Limited. [ DEFAULTER SEGMENT ] | 2.07 | 2.00 | 2.14 | 2.00 | 2.07 | 0.00 | 556,500 |
| United Bank Ltd. | 126.49 | 126.98 | 128.20 | 126.50 | 128.20 | 1.71 | 615,301 |
ENGINEERING |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Aisha Steel Mills Convertibl Pre-Sh | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 500 |
| Aisha Steel Mills Limited. | 14.36 | 14.40 | 14.70 | 14.15 | 14.60 | 0.24 | 1,316,500 |
| Amreli Steels Limited. | 51.34 | 51.49 | 51.50 | 50.80 | 51.15 | -0.19 | 509,500 |
| Bolan Casting Ltd. | 73.62 | 76.85 | 76.85 | 76.00 | 76.00 | 2.38 | 1,500 |
| Crescent Steel & Allied Product. | 82.80 | 82.80 | 82.80 | 81.00 | 81.50 | -1.30 | 18,000 |
| Dadex Eternit Ltd. | 32.50 | 31.26 | 31.26 | 31.13 | 31.13 | -1.37 | 5,000 |
| Dost Steels Ltd. [ DEFAULTER SEGMENT ] | 4.98 | 4.90 | 5.04 | 4.90 | 5.00 | 0.02 | 743,000 |
| Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] | 4.75 | 4.52 | 5.00 | 4.52 | 5.00 | 0.25 | 87,500 |
| International Industries Ltd. | 161.57 | 161.98 | 163.00 | 159.00 | 163.00 | 1.43 | 274,000 |
| International Steels Limited. | 82.42 | 82.73 | 83.00 | 81.70 | 82.40 | -0.02 | 411,000 |
| Ittefaq Iron Industries Limited. | 16.07 | 16.00 | 16.05 | 15.65 | 15.65 | -0.42 | 159,000 |
| KSB Pumps Co Ltd. | 262.16 | 242.50 | 268.80 | 242.50 | 245.00 | -17.16 | 24,200 |
| Mughal Iron & Steels Ind Ltd. | 70.36 | 70.50 | 71.20 | 69.40 | 70.00 | -0.36 | 931,500 |
FERTILIZER |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Arif Habib Corporation Ltd. | 45.17 | 44.52 | 46.50 | 44.51 | 46.00 | 0.83 | 119,000 |
| Engro Corporation Limited.(XD) | 305.87 | 305.90 | 308.00 | 304.00 | 308.00 | 2.13 | 280,553 |
| Engro Fertilizers Limited.(XD) | 60.86 | 60.90 | 60.98 | 60.56 | 60.90 | 0.04 | 555,140 |
| Fatima Fertilizer Co Ltd. | 29.37 | 29.90 | 30.00 | 29.15 | 29.15 | -0.22 | 18,500 |
| Fauji Fertilizer Bin Qasim Ltd. | 22.59 | 22.50 | 23.10 | 22.01 | 22.86 | 0.27 | 5,210,500 |
| Fauji Fertilizer Co. Ltd.(XD) | 109.90 | 110.00 | 110.35 | 109.51 | 110.35 | 0.45 | 415,675 |
FOOD & PERSONAL CARE PRODUCTS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Shaheer Corporation. | 20.84 | 20.55 | 20.95 | 19.45 | 20.58 | -0.26 | 8,292,500 |
| At-Tahur Ltd. | 21.54 | 21.35 | 22.60 | 21.35 | 22.60 | 1.05 | 3,765,000 |
| Clover Pakistan Limited. | 105.39 | 105.00 | 109.35 | 104.11 | 108.50 | 3.11 | 221,500 |
| Fauji Foods Limited. | 18.61 | 18.50 | 18.83 | 18.15 | 18.70 | 0.09 | 11,520,000 |
| Frieslandcampina Engro Pakistan Ltd. | 88.98 | 88.00 | 88.88 | 88.00 | 88.00 | -0.98 | 11,500 |
| Matco Foods Limited. | 24.23 | 24.00 | 24.79 | 24.00 | 24.79 | 0.56 | 73,000 |
| Mitchells Fruit Farms Ltd. | 212.01 | 211.20 | 216.00 | 211.20 | 216.00 | 3.99 | 700 |
| Murree Brewery Company Ltd. | 589.42 | 589.00 | 609.99 | 586.01 | 600.50 | 11.08 | 3,750 |
| National Foods Ltd. | 279.84 | 279.00 | 281.99 | 279.00 | 280.01 | 0.17 | 13,300 |
| Nestle Pakistan Ltd. | 6,881.01 | 6781.00 | 6900.00 | 6781.00 | 6900.00 | 18.99 | 60 |
| Quice Food Industries Ltd. | 5.70 | 5.70 | 5.80 | 5.70 | 5.80 | 0.01 | 126,500 |
| Shezan International Ltd. | 240.00 | 236.00 | 242.00 | 236.00 | 240.00 | 0.00 | 1,300 |
| The Organic Meat Company Ltd. | 28.72 | 28.73 | 30.05 | 28.72 | 29.99 | 1.27 | 1,525,500 |
| Treet Corporation Ltd. | 27.40 | 27.40 | 27.79 | 27.25 | 27.68 | 0.10 | 231,500 |
FUTURE CONTRACTS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AICL-SEP | 43.50 | 43.90 | 43.90 | 43.90 | 43.90 | 0.40 | 1,000 |
| ASTL-SEP | 51.49 | 51.52 | 51.52 | 50.99 | 51.30 | -0.19 | 162,000 |
| ATRL-SEP | 166.96 | 166.50 | 166.50 | 164.00 | 165.50 | -1.46 | 114,000 |
| AVN-SEP | 67.75 | 67.15 | 68.35 | 67.01 | 67.50 | -0.25 | 469,500 |
| BAFL-SEP | 35.70 | 35.79 | 35.95 | 35.79 | 35.90 | 0.20 | 56,000 |
| BOP-SEP | 9.94 | 9.91 | 9.99 | 9.80 | 9.99 | 0.05 | 717,500 |
| CEPB-SEP | 118.00 | 119.40 | 119.90 | 118.50 | 119.69 | 1.69 | 21,500 |
| CHCC-SEP | 132.30 | 122.56 | 131.51 | 122.56 | 130.20 | -2.10 | 88,500 |
| DGKC-SEP | 113.29 | 113.42 | 113.42 | 110.76 | 111.78 | -1.51 | 800,500 |
| DOL-SEP | 47.92 | 48.26 | 49.01 | 48.00 | 48.01 | 0.09 | 178,500 |
| ENGRO-SEP | 305.75 | 305.50 | 307.00 | 305.11 | 307.00 | 1.25 | 21,500 |
| EFERT-SEP | 61.04 | 61.00 | 61.00 | 60.81 | 61.00 | -0.04 | 28,000 |
| EPCL-SEP | 44.38 | 44.41 | 44.70 | 43.50 | 43.77 | -0.61 | 279,500 |
| FCCL-SEP | 21.76 | 22.00 | 22.09 | 21.64 | 21.66 | -0.10 | 149,000 |
| FFBL-SEP | 22.64 | 22.40 | 23.07 | 22.10 | 22.81 | 0.17 | 1,739,000 |
| FFC-SEP | 110.50 | 109.90 | 109.90 | 109.90 | 109.90 | -0.60 | 1,000 |
| FEROZ-SEP | 387.10 | 385.00 | 387.05 | 383.65 | 383.65 | -3.45 | 3,000 |
| GTYR-SEP | 76.56 | 75.36 | 75.60 | 75.00 | 75.60 | -0.96 | 29,500 |
| GHNI-SEP | 287.03 | 286.00 | 286.00 | 282.00 | 284.00 | -3.03 | 164,500 |
| GHNL-SEP | 105.11 | 104.10 | 104.25 | 100.01 | 100.01 | -5.10 | 24,500 |
| GATM-SEP | 39.05 | 39.00 | 39.05 | 39.00 | 39.00 | -0.05 | 30,000 |
| HBL-SEP | 134.38 | 133.50 | 133.50 | 133.50 | 133.50 | -0.88 | 500 |
| HASCOL-SEP | 22.11 | 22.00 | 22.20 | 21.70 | 22.20 | 0.09 | 6,072,000 |
| HUBC-SEP | 84.85 | 84.00 | 84.50 | 84.00 | 84.25 | -0.60 | 75,500 |
| INIL-SEP | 161.91 | 160.61 | 163.50 | 160.15 | 163.00 | 1.09 | 124,500 |
| ISL-SEP | 82.61 | 82.56 | 83.01 | 81.80 | 82.50 | -0.11 | 249,500 |
| KEL-SEP | 4.10 | 4.15 | 4.30 | 4.15 | 4.26 | 0.16 | 2,257,500 |
| KOHC-SEP | 203.10 | 189.00 | 189.00 | 189.00 | 189.00 | -14.10 | 2,000 |
| KAPCO-SEP | 30.05 | 28.50 | 29.00 | 27.90 | 28.41 | -1.64 | 3,991,500 |
| LOTCHEM-SEP | 13.46 | 13.40 | 13.45 | 13.39 | 13.45 | -0.01 | 228,000 |
| LUCK-SEP | 666.09 | 663.50 | 663.99 | 660.02 | 663.00 | -3.09 | 39,000 |
| MLCF-SEP | 40.03 | 39.80 | 39.90 | 39.51 | 39.75 | -0.28 | 822,500 |
| MEBL-SEP | 82.60 | 83.40 | 84.00 | 83.25 | 84.00 | 1.40 | 41,500 |
| MUGHAL-SEP | 70.42 | 71.15 | 71.22 | 69.60 | 70.00 | -0.42 | 287,500 |
| NBP-SEP | 41.49 | 41.49 | 41.49 | 41.15 | 41.30 | -0.19 | 15,500 |
| NRL-SEP | 205.22 | 205.00 | 205.00 | 202.02 | 202.51 | -2.71 | 96,000 |
| NETSOL-SEP | 74.35 | 74.00 | 74.52 | 73.20 | 74.01 | -0.34 | 31,500 |
| NCL-SEP | 40.66 | 39.95 | 40.50 | 39.91 | 40.00 | -0.66 | 6,500 |
| NML-SEP | 105.35 | 104.14 | 104.37 | 103.64 | 103.65 | -1.70 | 21,500 |
| OGDC-SEP | 109.44 | 110.10 | 110.50 | 109.00 | 110.35 | 0.91 | 116,000 |
| PAEL-SEP | 38.49 | 38.20 | 38.25 | 37.60 | 38.12 | -0.37 | 1,600,500 |
| PSMC-SEP | 232.03 | 232.50 | 232.50 | 230.97 | 231.00 | -1.03 | 5,500 |
| PIBTL-SEP | 13.40 | 13.71 | 14.30 | 13.55 | 14.21 | 0.81 | 17,744,000 |
| POL-SEP | 429.00 | 430.00 | 434.00 | 430.00 | 434.00 | 5.00 | 11,500 |
| PPL-SEP | 98.07 | 98.25 | 98.99 | 98.25 | 98.99 | 0.92 | 204,000 |
| PRL-SEP | 21.65 | 21.75 | 21.75 | 21.20 | 21.66 | 0.01 | 1,021,500 |
| PSO-SEP | 206.13 | 206.00 | 206.25 | 204.65 | 206.00 | -0.13 | 90,500 |
| PIOC-SEP | 96.59 | 96.09 | 97.00 | 96.00 | 96.30 | -0.29 | 161,000 |
| POWER-SEP | 9.69 | 9.55 | 9.69 | 9.42 | 9.50 | -0.19 | 852,000 |
| SNGP-SEP | 64.61 | 64.55 | 64.55 | 64.00 | 64.20 | -0.41 | 103,500 |
| SSGC-SEP | 17.03 | 17.00 | 17.18 | 16.99 | 17.00 | -0.03 | 172,500 |
| SYS-SEP | 297.00 | 296.00 | 317.20 | 296.00 | 308.98 | 11.98 | 44,000 |
| TGL-SEP | 93.65 | 92.75 | 93.66 | 92.75 | 93.66 | 0.01 | 4,000 |
| SEARL-SEP | 270.70 | 269.32 | 271.01 | 268.51 | 270.50 | -0.20 | 121,000 |
| TREET-SEP | 27.49 | 27.70 | 27.89 | 27.50 | 27.80 | 0.31 | 52,000 |
| TRG-SEP | 57.91 | 57.89 | 57.90 | 56.82 | 57.75 | -0.16 | 3,817,500 |
| UBL-SEP | 127.00 | 127.10 | 128.30 | 127.00 | 128.05 | 1.05 | 7,000 |
| UNITY-SEP | 16.76 | 16.68 | 17.96 | 16.57 | 17.89 | 1.13 | 13,410,500 |
GLASS & CERAMICS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Baluchistan Glass Ltd. | 7.92 | 7.94 | 8.43 | 7.94 | 8.35 | 0.43 | 1,093,000 |
| Ghani Glass Ltd. | 54.32 | 54.00 | 54.98 | 53.50 | 54.98 | 0.66 | 28,000 |
| Ghani Global Glass Limited. | 14.98 | 14.95 | 15.07 | 14.72 | 14.82 | -0.16 | 136,000 |
| Ghani Value Glass Limited. | 47.25 | 47.00 | 47.00 | 46.02 | 46.40 | -0.85 | 18,500 |
| Shabbir Tiles and Ceramics Limited. | 12.77 | 12.70 | 13.00 | 12.70 | 13.00 | 0.23 | 85,000 |
| Tariq Glass. | 93.30 | 93.15 | 94.00 | 92.50 | 94.00 | 0.70 | 437,500 |
INSURANCE |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Adamjee Insurance Co. Ltd. | 43.25 | 43.20 | 43.90 | 43.00 | 43.50 | 0.25 | 97,000 |
| Askari Life Assurance Company Ltd. | 7.88 | 7.66 | 7.85 | 7.66 | 7.85 | -0.03 | 7,500 |
| Atlas Insurance Limited. | 57.50 | 57.70 | 57.70 | 57.70 | 57.70 | 0.20 | 500 |
| Cresent Star Insurance Ltd. | 3.16 | 3.20 | 3.24 | 3.10 | 3.20 | 0.04 | 178,000 |
| E. F. U. Gen Insurance Ltd. | 124.90 | 122.00 | 124.00 | 120.52 | 120.52 | -4.38 | 6,500 |
| EFU Life Assurance Ltd. | 202.33 | 202.00 | 202.00 | 202.00 | 202.00 | -0.33 | 100 |
| Habib Insurance Co Ltd. | 9.06 | 9.05 | 9.40 | 9.05 | 9.40 | 0.34 | 2,500 |
| Jubliee Life Insurance Co Ltd. | 450.00 | 440.00 | 440.00 | 420.25 | 432.00 | -18.00 | 7,000 |
| Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] | 2.66 | 2.51 | 2.70 | 2.20 | 2.70 | 0.04 | 2,000 |
| Pakistan Reinsurance Comp. | 29.42 | 29.06 | 29.89 | 29.06 | 29.50 | 0.08 | 91,000 |
| PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] | 1.31 | 1.30 | 1.40 | 1.30 | 1.31 | 0.01 | 117,000 |
| Premier Insurance Limited. | 6.49 | 6.22 | 6.22 | 6.22 | 7.25 | -0.27 | 2,000 |
| Reliance Insurance. | 7.00 | 6.84 | 7.00 | 6.80 | 6.90 | -0.10 | 19,000 |
| Shaheen Insurance Co Ltd. | 4.84 | 4.51 | 4.70 | 4.50 | 4.70 | -0.14 | 13,500 |
| United Insurance Company.(XD) | 7.87 | 7.80 | 7.80 | 7.70 | 7.80 | -0.07 | 11,000 |
INV. BANKS / INV. COS. / SECURITIES COS. |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| 786 Investments Limited | 15.58 | 15.52 | 15.52 | 15.51 | 15.51 | -0.07 | 27,000 |
| Apna Microfinance Bank Limited. | 23.90 | 22.21 | 22.21 | 22.11 | 22.11 | -1.79 | 1,500 |
| Arif Habib Limited.(XD) | 54.52 | 54.60 | 54.60 | 54.00 | 54.25 | -0.27 | 24,000 |
| Dawood Equities Ltd. | 5.50 | 5.51 | 5.51 | 5.00 | 5.50 | 0.00 | 5,500 |
| Dawood Hercules Corporation Ltd.(XD) | 127.07 | 126.99 | 127.99 | 125.01 | 125.50 | -1.57 | 32,800 |
| EFG Hermes Pakistan Ltd. | 27.50 | 27.40 | 29.39 | 27.40 | 29.30 | 1.80 | 105,000 |
| Escorts Investment Bank Ltd. | 13.99 | 14.00 | 14.20 | 14.00 | 14.11 | 0.12 | 82,500 |
| First Capital Sec.Corp. Ltd. | 1.73 | 1.85 | 1.85 | 1.61 | 1.76 | 0.03 | 541,000 |
| First Credit & Investment Bank Ltd. | 17.95 | 16.74 | 16.74 | 16.61 | 16.61 | -1.34 | 4,000 |
| First Dawood Investment Bank Ltd. | 2.58 | 2.69 | 2.69 | 2.45 | 2.50 | -0.08 | 97,000 |
| First National Equities Limited. | 20.08 | 20.25 | 20.40 | 19.70 | 20.00 | -0.08 | 1,516,000 |
| Invest Capital Investment Bank Ltd. | 1.15 | 1.22 | 1.22 | 1.10 | 1.15 | 0.00 | 185,000 |
| Jahangir Siddiqui & Company Ltd. | 28.06 | 27.75 | 29.43 | 26.70 | 29.34 | 1.28 | 6,676,500 |
| JS Investments Limited. | 22.00 | 21.90 | 23.30 | 21.90 | 23.30 | 1.30 | 11,000 |
| MCB-Arif Habib Savings & Invest Ltd. | 31.00 | 31.00 | 31.80 | 31.00 | 31.80 | 0.80 | 3,500 |
| Next Capital Limited. | 12.64 | 12.02 | 12.85 | 12.02 | 12.85 | 0.21 | 1,500 |
| Pakistan Stock Exchange Limited. | 15.62 | 15.90 | 16.40 | 15.50 | 16.30 | 0.68 | 799,500 |
| Pervez Ahmed Consultancy Services Ltd. | 1.15 | 1.22 | 1.22 | 1.14 | 1.16 | 0.01 | 46,500 |
LEASING COMPANIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Grays Leasing Ltd. | 5.77 | 6.60 | 6.60 | 5.65 | 5.65 | -0.12 | 1,500 |
| Orix Leasing Pakistan Ltd. | 28.00 | 0.0 | 0 | 0 | 27.65 | 0.0 | 1,000 |
| Pak Gulf Leasing Co Ltd. | 12.72 | 11.75 | 13.48 | 11.75 | 13.20 | 0.48 | 2,500 |
| Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] | 2.18 | 1.99 | 2.19 | 1.99 | 2.10 | -0.08 | 22,000 |
LEATHER & TANNERIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bata Pakistan Ltd. | 1,631.00 | 1632.00 | 1666.66 | 1632.00 | 1650.00 | 19.00 | 760 |
| Leather Up Ltd. | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 500 |
| Service Industries. | 739.99 | 729.99 | 735.00 | 729.99 | 735.00 | -4.99 | 2,000 |
MISCELLANEOUS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Khair Gadoon Ltd. | 15.55 | 16.50 | 16.60 | 16.50 | 16.60 | 1.05 | 1,500 |
| ECOPAK Limited. | 20.35 | 20.36 | 21.00 | 18.90 | 19.30 | -1.05 | 1,171,500 |
| Gammon Pak. [ DEFAULTER SEGMENT ] | 14.30 | 14.20 | 14.20 | 14.00 | 14.00 | -0.30 | 1,000 |
| Pace (Pakistan) Ltd. | 3.86 | 3.80 | 3.85 | 3.75 | 3.75 | -0.11 | 394,000 |
| Shifa Int. Hospital Ltd. | 267.27 | 265.10 | 266.00 | 262.00 | 262.00 | -5.27 | 1,900 |
| Siddiqsons Tin Plate Ltd. | 13.45 | 13.51 | 13.51 | 13.10 | 13.30 | -0.15 | 469,000 |
| Synthetic Products Enterprises Ltd. | 48.40 | 48.40 | 48.40 | 45.80 | 46.26 | -2.14 | 1,087,500 |
| TPL Properties Limited. | 10.59 | 10.50 | 10.89 | 10.50 | 10.71 | 0.12 | 169,000 |
| Tri-Pack Films Ltd. | 170.33 | 170.20 | 172.50 | 170.00 | 172.24 | -0.32 | 13,000 |
| United Brands Limited. | 35.27 | 34.51 | 34.51 | 34.51 | 34.51 | -0.76 | 30,500 |
| United Distributors Pakistan. | 46.00 | 43.06 | 47.00 | 43.05 | 47.00 | 1.00 | 9,500 |
MODARABAS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| B.R.R. Guardian Modaraba. | 10.02 | 10.01 | 10.01 | 10.01 | 10.01 | -0.01 | 1,500 |
| First Fidelity Leasing Mod. | 3.87 | 3.98 | 3.98 | 3.98 | 3.98 | 0.11 | 2,000 |
| First Habib Mod. | 11.17 | 11.05 | 11.24 | 11.05 | 11.19 | 0.03 | 34,500 |
| First Pak Mod. | 1.94 | 1.70 | 1.95 | 1.70 | 1.90 | -0.04 | 3,500 |
| First Paramount Mod. | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 2,000 |
| First Prudential Mod. | 1.51 | 1.67 | 1.67 | 1.51 | 1.51 | 0.00 | 25,500 |
| First UDL Mod. | 8.25 | 8.30 | 8.40 | 8.30 | 8.40 | 0.15 | 3,500 |
| Habib Metro Modaraba. | 9.50 | 9.70 | 9.89 | 9.05 | 9.05 | -0.45 | 8,500 |
| Modarba Al-Mali. | 5.00 | 5.70 | 6.00 | 5.25 | 6.00 | 1.00 | 522,000 |
| Orient rental Modaraba. | 8.25 | 7.72 | 8.00 | 7.70 | 8.00 | -0.25 | 2,000 |
| Popular Islamic Madaraba | 3.75 | 4.25 | 4.25 | 3.90 | 4.01 | 0.26 | 6,000 |
| Sindh Modaraba. | 11.05 | 11.00 | 12.05 | 11.00 | 12.05 | 1.00 | 20,500 |
| Unicap Modaraba. [ DEFAULTER SEGMENT ] | 0.93 | 0.99 | 1.10 | 0.99 | 1.06 | 0.13 | 21,000 |
OIL & GAS EXPLORATION COMPANIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Mari Petroleum Company Ltd.(XD) | 1,433.51 | 1445.00 | 1445.00 | 1430.00 | 1444.95 | 11.44 | 5,640 |
| Oil & Gas Development Company Ltd. | 109.40 | 110.00 | 110.59 | 107.10 | 110.00 | 0.60 | 534,143 |
| Pakistan Oilfields Limited. | 428.88 | 429.98 | 434.50 | 428.51 | 432.55 | 3.67 | 181,793 |
| Pakistan Petroleum Limited. | 98.12 | 98.59 | 99.00 | 98.01 | 99.00 | 0.88 | 741,984 |
OIL & GAS MARKETING COMPANIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Petroleum Limited. | 354.16 | 352.11 | 357.00 | 352.00 | 357.00 | 2.84 | 3,300 |
| Burshane LPG (Pakistan) Limited. | 38.02 | 38.01 | 38.01 | 38.01 | 38.80 | -0.01 | 3,000 |
| Hascol Petroleum Ltd. | 22.09 | 22.00 | 22.20 | 21.65 | 22.16 | 0.07 | 9,649,500 |
| Hi-Tech Lubricants Limited. | 46.06 | 45.72 | 46.29 | 45.50 | 46.19 | 0.13 | 72,500 |
| Pakistan State Oil Co Ltd. | 206.01 | 207.50 | 207.50 | 204.80 | 206.29 | 0.28 | 155,897 |
| Shell Pakistan Ltd. | 245.73 | 245.80 | 251.00 | 243.01 | 247.50 | 1.77 | 100,400 |
| Sui Northern Gas Pipe Line Ltd. | 64.49 | 64.50 | 64.50 | 63.88 | 64.15 | -0.34 | 327,000 |
| Sui Southern Gas Co Ltd. | 17.04 | 16.96 | 17.09 | 16.85 | 17.00 | -0.04 | 216,000 |
PAPER & BOARD |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Century Paper & Board Mills. | 117.61 | 117.61 | 119.75 | 117.61 | 119.75 | 2.14 | 208,500 |
| Cherat Packaging Limited. | 196.77 | 195.01 | 197.00 | 192.33 | 194.00 | -2.77 | 16,100 |
| Merit Packaging Ltd. | 15.26 | 15.30 | 15.45 | 15.00 | 15.20 | -0.06 | 670,000 |
| Packages Ltd. | 523.62 | 520.00 | 524.00 | 518.05 | 524.00 | 0.38 | 700 |
| Pakistan Paper Products Ltd. | 107.00 | 102.75 | 106.00 | 102.75 | 106.00 | -1.00 | 5,500 |
| Roshan Packages Limited. | 40.53 | 41.20 | 41.99 | 39.33 | 39.75 | -0.78 | 1,064,500 |
| Security Papers Ltd. | 225.00 | 225.00 | 229.80 | 225.00 | 229.80 | 4.80 | 5,000 |
PHARMACEUTICALS |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abbott Laboratories Pak Ltd.(XD) | 762.77 | 771.00 | 771.00 | 771.00 | 771.00 | 8.23 | 50 |
| AGP Limited. | 116.01 | 115.50 | 115.50 | 115.00 | 115.00 | -1.01 | 10,000 |
| Ferozsons Laboratories Ltd. | 382.39 | 382.39 | 387.99 | 379.00 | 384.00 | 1.61 | 38,200 |
| Glaxo SmithKline Healthcare Pak Ltd. | 302.50 | 302.51 | 303.50 | 302.50 | 302.50 | 0.00 | 3,000 |
| Glaxo SmithKline Pakistan Ltd. | 183.43 | 184.00 | 184.98 | 182.80 | 182.80 | -0.63 | 29,700 |
| Highnoon Laboratories Ltd. | 625.01 | 630.00 | 640.00 | 627.00 | 640.00 | 14.99 | 4,950 |
| IBL HealthCare Limited. | 83.60 | 84.74 | 84.74 | 84.00 | 84.29 | 0.69 | 6,000 |
| Macter International Limited. | 173.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.00 | 500 |
| Sanofi-Aventis Pakistan Ltd. | 870.00 | 860.00 | 860.00 | 860.00 | 860.00 | -10.00 | 50 |
| The Searle Company Ltd. | 269.95 | 269.95 | 270.88 | 268.00 | 269.75 | -0.20 | 208,700 |
POWER GENERATION & DISTRIBUTION |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Arshad Energy Limited. | 7.86 | 8.00 | 8.00 | 8.00 | 7.86 | 0.14 | 3,000 |
| Engro Powergen Qadirpur Ltd.(XD) | 21.40 | 21.10 | 21.24 | 20.71 | 21.24 | -0.16 | 61,500 |
| Hub Power Company Limited. | 84.70 | 84.52 | 84.69 | 84.01 | 84.50 | -0.20 | 175,587 |
| K-Electric Limited. | 4.09 | 4.15 | 4.30 | 4.10 | 4.25 | 0.16 | 23,691,500 |
| Kot Addu Power Company. | 29.97 | 29.01 | 29.25 | 27.85 | 28.39 | -1.58 | 28,309,000 |
| LALPIR Power Limited. | 14.87 | 14.90 | 15.50 | 14.72 | 15.15 | 0.28 | 2,517,000 |
| Nishat Chunian Power Ltd. | 14.99 | 15.00 | 15.00 | 14.85 | 14.95 | -0.04 | 309,500 |
| Nishat Power Limited. | 23.10 | 23.05 | 23.10 | 23.00 | 23.10 | 0.00 | 9,000 |
| Pakgen Power Limited. | 19.78 | 19.90 | 20.50 | 19.88 | 20.50 | 0.72 | 114,500 |
| Saif Power Ltd.(XD) | 17.25 | 17.11 | 17.25 | 17.10 | 17.20 | -0.05 | 13,500 |
REAL ESTATE INVESTMENT TRUST |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dolmen City REIT. | 10.97 | 10.93 | 11.04 | 10.93 | 10.98 | 0.01 | 24,000 |
REFINERY |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Refinery Limited. | 166.62 | 167.90 | 167.90 | 163.51 | 164.10 | -2.52 | 98,500 |
| BYCO Petroleum Pak Ltd. | 11.06 | 11.06 | 11.19 | 10.82 | 10.95 | -0.11 | 2,096,000 |
| National Refinary Ltd. | 204.30 | 205.00 | 205.00 | 202.00 | 203.00 | -1.30 | 109,800 |
| Pakistan Refinery Ltd. | 21.62 | 21.60 | 21.65 | 21.10 | 21.45 | -0.17 | 2,822,000 |
SUGAR & ALLIED INDUSTRIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abdullah Shaha Ghazi Suger Mills Ltd. | 3.00 | 2.96 | 3.04 | 2.96 | 2.96 | -0.04 | 12,000 |
| Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] | 23.20 | 21.60 | 21.60 | 21.55 | 21.55 | -1.65 | 2,000 |
| Chashma Sugar Mills Ltd. | 93.00 | 90.26 | 90.26 | 90.25 | 90.25 | -2.75 | 1,000 |
| Habib Rice Product Ltd. | 37.68 | 38.45 | 38.50 | 36.70 | 38.20 | 0.52 | 35,500 |
| Habib Sugar Mills Ltd. | 36.96 | 37.00 | 37.10 | 37.00 | 37.10 | 0.14 | 6,500 |
| Husein Sugar Mills Limited. | 19.00 | 19.00 | 19.35 | 19.00 | 19.00 | 0.00 | 11,500 |
| Imperial Sugar Limited. [ DEFAULTER SEGMENT ] | 14.25 | 14.01 | 14.25 | 13.75 | 14.01 | -0.24 | 6,500 |
| Jauharabad Sugar Mills Ltd. | 22.96 | 22.50 | 22.50 | 22.50 | 22.50 | -0.46 | 1,500 |
| Mehran Sugar Mills Ltd. | 79.45 | 76.10 | 78.85 | 75.25 | 78.49 | -0.96 | 9,500 |
| Noon Sugar Mills Ltd. | 77.50 | 73.01 | 73.01 | 72.50 | 72.50 | -5.00 | 2,000 |
| Premier Sugar Mills & Distille | 550.00 | 510.00 | 510.00 | 510.00 | 510.00 | -40.00 | 200 |
| Sakrand Sugar Mills Ltd. | 10.22 | 10.20 | 10.37 | 10.05 | 10.34 | 0.12 | 34,500 |
| Sanghar Sugar Mills Ltd. | 18.99 | 19.50 | 19.50 | 17.70 | 17.70 | -1.29 | 1,500 |
| Shakarganj Limited. | 43.70 | 43.80 | 43.80 | 43.80 | 43.80 | 0.10 | 500 |
| Sindh Abadgars Sugar Mills Ltd. | 14.44 | 14.44 | 14.44 | 13.80 | 13.80 | -0.64 | 3,500 |
| Thal Industries Corporation Ltd. | 258.08 | 258.08 | 258.08 | 258.08 | 258.08 | 0.00 | 700 |
SYNTHETIC & RAYON |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pakistan Synthentics Ltd. | 18.05 | 18.00 | 18.00 | 18.00 | 18.00 | -0.05 | 6,000 |
| Rupali Polyester Ltd. | 21.73 | 0.0 | 0 | 0 | 21.00 | 0.0 | 500 |
| Tri-Star Polyester Ltd. | 10.05 | 10.05 | 10.22 | 10.00 | 10.20 | 0.15 | 284,500 |
TECHNOLOGY & COMMUNICATION |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Avanceon Limited. | 67.46 | 68.00 | 68.15 | 67.10 | 67.50 | 0.04 | 706,500 |
| Hum Network Limited. | 8.44 | 8.44 | 8.70 | 8.41 | 8.70 | 0.26 | 204,500 |
| Media Times Limited. | 1.64 | 1.57 | 1.64 | 1.57 | 1.63 | -0.01 | 37,000 |
| NetSol Technologies Ltd. | 74.06 | 74.85 | 74.85 | 73.09 | 73.60 | -0.46 | 116,000 |
| Pak Datacom Limited. | 67.90 | 65.20 | 68.40 | 65.20 | 66.00 | -1.90 | 5,000 |
| Pakistan Telecommunication Co. | 11.71 | 11.80 | 12.09 | 11.70 | 11.79 | 0.08 | 21,712,000 |
| Systems Limited. | 296.18 | 296.50 | 312.89 | 296.05 | 308.98 | 12.80 | 277,500 |
| Telecard Ltd. | 2.10 | 2.09 | 2.25 | 1.98 | 2.20 | 0.10 | 2,758,000 |
| TPL CORP Limited. | 6.80 | 6.62 | 6.88 | 6.55 | 6.60 | -0.20 | 314,000 |
| TPL Trakker Limited. | 10.20 | 10.39 | 10.39 | 10.01 | 10.15 | -0.05 | 9,500 |
| TRG Pakistan Ltd. | 57.74 | 57.61 | 57.99 | 56.60 | 57.60 | -0.14 | 3,982,500 |
| Worldcall Telecom Ltd. | 1.29 | 1.29 | 1.32 | 1.26 | 1.29 | 0.00 | 1,748,000 |
TEXTILE COMPOSITE |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Artistic Denim Mills Limited. | 55.98 | 56.25 | 56.25 | 56.25 | 56.25 | 0.27 | 500 |
| Azgard Nine Limited. | 20.62 | 20.60 | 20.90 | 20.42 | 20.42 | -0.20 | 321,000 |
| Crescent Textile Mills Ltd. | 22.01 | 21.93 | 22.20 | 21.90 | 21.90 | -0.11 | 25,500 |
| Dawood Lawrencepur Ltd. | 195.90 | 196.00 | 196.00 | 194.00 | 195.90 | 0.00 | 3,200 |
| Feroze1888 Mills Ltd. | 100.13 | 100.00 | 100.06 | 100.00 | 100.01 | -0.12 | 4,500 |
| Gul Ahmed Textile Mills Ltd. | 38.96 | 38.95 | 39.40 | 38.80 | 39.30 | 0.34 | 92,500 |
| Interloop Limited. | 62.02 | 61.51 | 63.25 | 61.25 | 62.30 | 0.28 | 88,500 |
| International Knitwear Ltd. | 17.25 | 17.00 | 17.00 | 17.00 | 17.00 | -0.25 | 500 |
| Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] | 5.00 | 4.81 | 4.81 | 4.80 | 4.80 | -0.20 | 1,500 |
| Kohinoor Industries Ltd. | 5.72 | 5.75 | 5.76 | 5.20 | 5.30 | -0.42 | 226,500 |
| Kohinoor Mills Ltd. | 42.02 | 41.15 | 41.56 | 41.15 | 41.25 | -0.77 | 5,500 |
| Kohinoor Textile Mills Ltd. | 60.46 | 60.50 | 61.20 | 60.00 | 61.00 | 0.54 | 61,000 |
| Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] | 6.84 | 6.55 | 6.55 | 6.55 | 6.55 | -0.29 | 2,500 |
| Nishat (Chunia) Ltd. | 40.65 | 40.60 | 40.60 | 39.50 | 39.57 | -0.85 | 113,500 |
| Nishat Mills Ltd. | 104.68 | 104.02 | 104.29 | 103.00 | 103.10 | -1.58 | 124,500 |
| Redco Textile Ltd. | 6.80 | 6.71 | 6.71 | 6.69 | 6.69 | -0.11 | 3,000 |
| Reliance Weaving Mills Ltd. | 28.00 | 28.44 | 28.50 | 28.44 | 28.50 | 0.50 | 3,000 |
| Sapphire Fibres Mills Ltd. | 676.01 | 690.00 | 690.00 | 660.00 | 660.00 | -16.01 | 850 |
| Sapphire Textile Mills Ltd. | 889.99 | 956.00 | 956.00 | 956.00 | 956.00 | 66.01 | 50 |
| Suraj Cotton Mills Ltd. | 200.00 | 202.98 | 202.98 | 201.00 | 201.00 | 1.00 | 2,700 |
| Towellers Ltd. | 74.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.00 | 500 |
TEXTILE SPINNING |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Asim Textile Mills Ltd. | 9.17 | 9.45 | 10.10 | 8.82 | 10.10 | 0.93 | 11,500 |
| Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] | 1.68 | 1.65 | 1.67 | 1.52 | 1.61 | -0.07 | 194,000 |
| Chakwal Spinning Mills Limited. | 2.13 | 2.15 | 2.19 | 2.14 | 2.14 | 0.01 | 4,500 |
| Colony Textile Mills Ltd. | 4.03 | 4.02 | 4.02 | 4.02 | 4.02 | -0.01 | 15,500 |
| D. S. Industries Ltd. | 2.51 | 2.48 | 2.53 | 2.42 | 2.45 | -0.06 | 97,000 |
| Dewan Farooque Spinning Mills Ltd. | 1.97 | 1.97 | 2.00 | 1.92 | 2.00 | 0.03 | 9,000 |
| Din Textile Mills Ltd. | 48.00 | 48.00 | 48.00 | 47.50 | 47.55 | -0.45 | 2,500 |
| Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 2.85 | 2.81 | 2.81 | 2.71 | 2.72 | -0.13 | 15,500 |
| Island Textile Mills Ltd. | 966.50 | 966.50 | 986.50 | 966.50 | 986.50 | 20.00 | 360 |
| J. A. Textile Mills Ltd. | 7.05 | 7.25 | 8.05 | 7.25 | 7.49 | 0.44 | 19,500 |
| Kohinoor Spinning Mills Ltd. | 2.80 | 2.81 | 2.81 | 2.74 | 2.80 | 0.00 | 205,000 |
| Ruby Textile Mills Ltd. | 7.34 | 7.11 | 7.44 | 7.11 | 7.44 | 0.10 | 1,000 |
| Saif Textile Mills Ltd. | 16.85 | 16.84 | 17.00 | 16.84 | 17.00 | 0.15 | 5,000 |
| Saritow Spinning Mills Ltd. | 4.22 | 4.60 | 4.60 | 4.25 | 4.25 | 0.03 | 8,000 |
| Shadab Textile Mills Ltd. | 37.18 | 36.36 | 37.25 | 36.00 | 37.25 | 0.07 | 13,500 |
| Tata Textile Mills Ltd. | 36.90 | 36.85 | 36.85 | 36.85 | 36.85 | -0.05 | 500 |
TEXTILE WEAVING |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Ashfaq Textile Mills Ltd. | 11.71 | 12.70 | 12.70 | 12.70 | 12.70 | 0.99 | 500 |
| Samin Textiles Ltd. | 3.53 | 3.75 | 3.75 | 3.61 | 3.61 | 0.08 | 4,500 |
| Service Fabrics Ltd. | 8.12 | 7.95 | 8.15 | 7.90 | 8.10 | -0.02 | 110,000 |
| Shahtaj Textile Ltd. | 102.61 | 94.93 | 94.93 | 94.93 | 94.93 | -7.68 | 500 |
| Yousuf Weaving Mills Limited. | 3.82 | 3.81 | 3.90 | 3.80 | 3.81 | -0.01 | 126,500 |
| Zephyr Textile Limited. | 8.80 | 8.50 | 8.80 | 8.30 | 8.30 | -0.50 | 19,500 |
TOBACCO |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Khyber Tobacco Co. Ltd. | 263.68 | 265.00 | 274.00 | 265.00 | 267.10 | 3.42 | 1,500 |
| Philip Morris (Pakistan)Ltd. | 1,733.75 | 1730.00 | 1733.00 | 1730.00 | 1733.00 | -0.75 | 80 |
TRANSPORT |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pak International Airline Corp Ltd | 5.12 | 5.14 | 5.44 | 5.14 | 5.17 | 0.05 | 818,500 |
| Pakistan Int.Container Terminal.(XD) | 187.89 | 187.01 | 190.00 | 187.01 | 187.10 | -0.79 | 14,000 |
| Pakistan Intl. Bulk Terminal Ltd. | 13.35 | 13.69 | 14.30 | 13.55 | 14.20 | 0.85 | 59,293,500 |
| Pakistan National Shipping Co. | 91.50 | 91.90 | 92.00 | 91.01 | 92.00 | 0.50 | 3,000 |
VANASPATI & ALLIED INDUSTRIES |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Unity Foods Limited. | 16.83 | 16.65 | 18.06 | 16.65 | 17.96 | 1.13 | 36,253,500 |
WOOLLEN |
|||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bannu Woollen Mills Limited. | 42.63 | 41.50 | 43.75 | 41.41 | 43.75 | 1.12 | 8,500 |
| Bunnys Limited | 39.19 | 42.12 | 42.12 | 42.12 | 42.12 | 2.93 | 1,000 |