PSX Market Summary – You can find live and updated PSX 100 index live market summary with PSX share prices, PSX data, stocks details summary, and complete market watch on financeupdates – 19 Oct, 2020
Market watch PSX
Status: Suspended
|
Volume: 254,204,675
|
Value : 7,730,846,788
|
Trades: 89,560
|
| 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 |
NBP Pakistan Growth Index |
Meezan Pakistan Index |
| Advance 188 |
Current 40164.02 |
Current 28471.79 |
Current 16934.86 |
Current 63763.29 |
Current 19818.56 |
Current 11621.57 |
Current 8743.56 |
Current 9927.46 |
Current 9748.19 |
| Decline 139 |
High 40220.73 |
High 28522.12 |
High 16962.39 |
High 63893.30 |
High 19860.82 |
High 11652.16 |
High 8763.05 |
High 9948.54 |
High 9772.29 |
| Unchange 25 |
Low 39742.25 |
Low 28272.08 |
Low 16719.57 |
Low 63085.89 |
Low 19657.93 |
Low 11477.77 |
Low 8648.84 |
Low 9811.09 |
Low 9657.34 |
| Total 352 |
95.52 |
14.54 |
63.88 |
-4.57 |
5.68 |
45.07 |
13.77 |
22.69 |
-20.58 |
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Al-Ghazi Tractors Limited. |
350.50 |
350.00 |
359 |
350 |
359 |
8.5 |
900 |
| Atlas Honda Limited. |
440.00 |
440.00 |
440 |
440 |
440 |
0 |
1,500 |
| Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] |
7.27 |
7.11 |
7.19 |
7.05 |
7.10 |
-.17 |
65,000 |
| Ghandhara Industries Ltd. |
233.18 |
233.15 |
235.75 |
228.1 |
234.47 |
1.29 |
980,300 |
| Ghandhara Nissan Ltd. |
85.39 |
85.20 |
86.5 |
84.25 |
85.53 |
.14 |
127,000 |
| Ghani Automobile Industries Ltd. |
5.21 |
5.15 |
5.27 |
5.12 |
5.21 |
0 |
39,500 |
| Hino Pak Motor Limited.(XR) |
435.20 |
421.22 |
444 |
420 |
442.19 |
6.99 |
1,600 |
| Honda Atlas Cars (Pak) Ltd. |
280.18 |
279.50 |
279.5 |
275 |
277.20 |
-2.98 |
124,500 |
| Indus Motor Company Ltd. |
1,239.81 |
1240.00 |
1259 |
1215.11 |
1246.30 |
6.49 |
1,250 |
| Millat Tractors Limited.(XD) |
881.17 |
899.99 |
899.99 |
850 |
867.45 |
-13.72 |
31,300 |
| Pak Suzuki Motors Co Ltd. |
193.61 |
194.50 |
196.6 |
192.01 |
194.18 |
.57 |
54,100 |
| Sazgar Engineering Works Ltd.(XB) |
138.45 |
142.00 |
148.83 |
138.45 |
148.83 |
10.38 |
1,397,600 |
AUTOMOBILE PARTS & ACCESSORIES
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Agriautos Industries Co. Ltd.(XD) |
225.90 |
229.50 |
229.5 |
229.5 |
229.50 |
3.6 |
200 |
| Atlas Battery Ltd. |
210.28 |
210.20 |
218 |
210 |
210.52 |
.24 |
4,800 |
| Exide Pakistan Ltd. |
318.10 |
311.20 |
319.45 |
305.51 |
314.40 |
-3.7 |
4,900 |
| General Tyre & Rubber Co. |
65.11 |
65.90 |
65.15 |
62.2 |
64.69 |
-.42 |
261,000 |
| Loads Limited. |
17.08 |
17.00 |
17.25 |
16.77 |
17.09 |
.01 |
73,000 |
| Thal Limited.(XD) |
418.01 |
415.00 |
420 |
412 |
417.19 |
-.82 |
9,400 |
CABLE & ELECTRICAL GOODS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| EMCO Industries Ltd. |
27.00 |
29.02 |
29.02 |
29.02 |
29.02 |
2.02 |
500 |
| Pak Elektron Ltd. |
34.04 |
33.90 |
34.7 |
33.6 |
34.43 |
.39 |
7,120,500 |
| Pakistan Cables Ltd. |
133.74 |
134.00 |
134 |
134 |
134 |
.26 |
300 |
| Siemens (Pak) Eng. Co. Ltd. |
520.61 |
534.00 |
534 |
534 |
534 |
13.39 |
100 |
| WAVES Singer Pakistan Ltd. |
27.52 |
27.31 |
28 |
27.05 |
27.95 |
.43 |
343,500 |
CEMENT
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Cement Pak Ltd.(XD) |
154.73 |
150.80 |
154.89 |
150.8 |
154.81 |
.08 |
9,000 |
| Bestway Cement Limited. |
148.90 |
152.00 |
153 |
147 |
147.03 |
-1.87 |
8,100 |
| Cherat Cement Co. Ltd. |
120.72 |
120.02 |
122.5 |
118.71 |
121.99 |
1.27 |
148,500 |
| D. G. Khan Cement Co. Ltd. |
106.01 |
106.05 |
108.67 |
104.5 |
108.01 |
2 |
4,296,507 |
| Dewan Cement Limited. |
10.28 |
10.55 |
10.55 |
9.95 |
10.12 |
-.16 |
4,206,500 |
| Fauji Cement Co Ltd. |
19.92 |
19.86 |
20.15 |
19.65 |
19.99 |
.07 |
2,976,500 |
| Fecto Cement Ltd. |
30.35 |
30.00 |
30.2 |
29 |
29.92 |
-.43 |
21,000 |
| Flying Cement Company Ltd. |
9.30 |
9.20 |
9.39 |
9.2 |
9.31 |
.01 |
27,500 |
| Gharibwal Cement Ltd. |
25.34 |
25.49 |
25.74 |
25.34 |
25.55 |
.21 |
9,000 |
| Javedan Corporation Ltd. |
22.77 |
0.0 |
22.77 |
22.77 |
22.77 |
0 |
500 |
| Kohat Cement Co. Ltd. |
190.96 |
190.96 |
193 |
184 |
190.93 |
-.03 |
40,900 |
| Lucky Cement Limited. |
643.91 |
641.00 |
645 |
635.5 |
638.46 |
-5.45 |
437,043 |
| Maple Leaf Cement Factory Ltd. |
36.95 |
36.80 |
37.24 |
36.16 |
37.04 |
.09 |
5,069,772 |
| Pioneer Cement Ltd. |
90.08 |
90.00 |
90.8 |
87 |
90.03 |
-.05 |
842,500 |
| Power cement Limited |
9.26 |
9.27 |
9.3 |
8.97 |
9.21 |
-.05 |
5,701,500 |
| Safe Mix Concrete Ltd. |
7.14 |
6.90 |
7.3 |
6.88 |
7.20 |
.06 |
36,000 |
| Thatta Cement Company Ltd. |
24.17 |
24.20 |
24.39 |
23.05 |
24.02 |
-.15 |
700,000 |
CHEMICAL
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Agritech Limited |
4.24 |
4.25 |
4.27 |
4.15 |
4.25 |
.01 |
205,500 |
| Archroma Pakistan Limited. |
562.05 |
563.05 |
564.5 |
563 |
564.50 |
2.45 |
2,250 |
| Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] |
19.21 |
19.75 |
19.99 |
19.75 |
19.91 |
.7 |
3,000 |
| Berger Paints Pakistan Ltd. |
78.00 |
79.00 |
79 |
77.1 |
78.85 |
.85 |
4,000 |
| Bifo Industries Ltd.(XDXB) |
155.62 |
157.00 |
157 |
155 |
155.50 |
-.12 |
600 |
| Buxly Paints Ltd. |
60.45 |
62.00 |
64.49 |
60 |
60 |
-.45 |
4,500 |
| Data Agro Limited |
9.30 |
9.69 |
9.69 |
9.69 |
9.69 |
.39 |
1,500 |
| Descon Oxychem Ltd.(XDXB) |
35.52 |
35.80 |
35.95 |
34.5 |
35.07 |
-.45 |
817,000 |
| DYNEA Pak.(XD) |
182.87 |
181.00 |
184.89 |
181 |
184.89 |
2.02 |
1,500 |
| Engro Polymer & Chemicals Ltd. |
46.41 |
47.80 |
48.3 |
45.5 |
46.49 |
.08 |
9,044,000 |
| Ghani Global Holdings Limited. |
13.80 |
13.75 |
13.95 |
13.7 |
13.91 |
.11 |
54,500 |
| ICI Pakistan Limited.(XD) |
694.11 |
693.00 |
694.11 |
676 |
693.77 |
-.34 |
3,900 |
| Ittehad Chemical Ltd.(XD) |
28.54 |
28.90 |
30 |
28.54 |
29.85 |
1.31 |
83,500 |
| Lotte Chemical Pakistan Ltd. |
12.16 |
12.16 |
12.45 |
12.08 |
12.32 |
.16 |
1,467,000 |
| Nimir Industrial Chemical Ltd.(XD) |
73.14 |
73.50 |
73.5 |
72.75 |
73.13 |
-.01 |
16,000 |
| Nimir Resins Limited. |
8.49 |
8.51 |
8.6 |
8.15 |
8.19 |
-.3 |
1,527,500 |
| Pakistan Oxygen Limited. |
147.29 |
146.00 |
148 |
146 |
146.13 |
-1.16 |
3,300 |
| Sitara Chemicals.(XD) |
303.00 |
301.00 |
318 |
300 |
315.17 |
12.17 |
3,500 |
| Sitara Peroxide Limited |
23.32 |
23.49 |
23.5 |
22.6 |
23 |
-.32 |
232,000 |
| Wah Noble Chemicals Ltd. |
246.00 |
228.03 |
246 |
228.03 |
246 |
0 |
100 |
CLOSE – END MUTUAL FUND
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| HBL Investment Fund |
3.05 |
3.22 |
3.22 |
3.22 |
3.22 |
.17 |
500 |
COMMERCIAL BANKS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Allied Bank Ltd. |
88.09 |
88.52 |
88.52 |
86.01 |
86.59 |
-1.5 |
33,500 |
| Askari Bank Limited. |
18.52 |
18.55 |
18.6 |
18.5 |
18.55 |
.03 |
91,000 |
| Bank Al-Habib Ltd. |
63.00 |
62.30 |
63.3 |
62.1 |
62.59 |
-.41 |
129,713 |
| Bank Alfalah Ltd. |
33.93 |
34.37 |
34.49 |
33.5 |
33.80 |
-.13 |
165,523 |
| Bank Of Punjab. |
9.06 |
9.03 |
9.48 |
8.87 |
9.24 |
.18 |
4,254,000 |
| Bankislami Pakistan Ltd. |
9.69 |
9.59 |
10.1 |
9.59 |
10.01 |
.32 |
122,500 |
| Faysal Bank Limited. |
16.96 |
16.71 |
17 |
16.7 |
16.83 |
-.13 |
207,000 |
| Habib Bank Limited. |
132.62 |
133.88 |
139.5 |
130.11 |
138.61 |
5.99 |
3,578,881 |
| Habib Metropolitan Bank Limited. |
33.19 |
32.80 |
33.48 |
32.5 |
33.39 |
.2 |
46,500 |
| JS Bank Limited. |
6.50 |
6.45 |
6.65 |
6.45 |
6.60 |
.1 |
545,500 |
| MCB Bank Limited. |
171.74 |
172.79 |
173 |
170.2 |
171.28 |
-.46 |
1,101,834 |
| Meezan Bank Limited. |
80.52 |
80.84 |
84.25 |
79.35 |
83.81 |
3.29 |
1,644,209 |
| National Bank Of Pakistan. |
37.90 |
38.10 |
38.95 |
37.5 |
38.63 |
.73 |
416,500 |
| Samba Bank Limited. |
9.05 |
9.25 |
9.25 |
8.5 |
8.94 |
-.11 |
39,500 |
| Silk Bank Limited. |
0.94 |
0.98 |
.99 |
.93 |
0.96 |
.02 |
1,036,500 |
| Soneri Bank Ltd. |
9.27 |
9.15 |
9.15 |
9.15 |
9.15 |
-.12 |
3,000 |
| Standard Chartered Bank Pak Ltd. |
35.11 |
35.00 |
36.5 |
35 |
35.99 |
.88 |
58,500 |
| Summit Bank Limited. [ DEFAULTER SEGMENT ] |
1.80 |
1.71 |
1.74 |
1.67 |
1.72 |
-.08 |
147,500 |
| United Bank Ltd. |
122.26 |
123.75 |
123.9 |
120.2 |
122.70 |
.44 |
1,090,938 |
ENGINEERING
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Aisha Steel Mills Limited. |
15.90 |
15.90 |
16.1 |
15.7 |
15.87 |
-.03 |
1,759,500 |
| Amreli Steels Limited. |
39.94 |
39.80 |
40.4 |
39.1 |
40.17 |
.23 |
848,500 |
| Crescent Steel & Allied Product. |
74.04 |
78.90 |
78.9 |
74.1 |
75.24 |
1.2 |
274,000 |
| Dost Steels Ltd. [ DEFAULTER SEGMENT ] |
4.09 |
4.13 |
4.15 |
3.97 |
4.12 |
.03 |
359,000 |
| Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] |
8.03 |
7.99 |
8.09 |
7.5 |
7.80 |
-.23 |
68,500 |
| International Industries Ltd. |
141.45 |
140.40 |
143 |
138.2 |
142.38 |
.93 |
194,000 |
| International Steels Limited. |
72.07 |
71.01 |
72.15 |
70.5 |
71.85 |
-.22 |
890,000 |
| Ittefaq Iron Industries Limited. |
14.73 |
14.56 |
14.8 |
14.3 |
14.75 |
.02 |
244,500 |
| KSB Pumps Co Ltd. |
336.99 |
332.00 |
355 |
332 |
353.43 |
16.44 |
14,800 |
| Metropolitan Steel Corporation |
9.97 |
10.00 |
10 |
9.1 |
9.10 |
-.87 |
22,000 |
| Mughal Iron & Steels Ind Ltd. |
63.00 |
63.00 |
63.5 |
62 |
63.30 |
.3 |
152,000 |
| Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] |
196.83 |
200.00 |
203 |
192.01 |
192.01 |
-4.82 |
400 |
EXCHANGE TRADED FUNDS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Meezan Pakistan ETF |
10.30 |
10.30 |
10.3 |
10.2 |
10.25 |
-.05 |
58,500 |
| NBP Pakistan Growth ETF |
10.35 |
10.25 |
10.25 |
10.2 |
10.20 |
-.15 |
19,500 |
| NIT Pakistan Gateway ETF. |
11.60 |
11.58 |
11.58 |
11.58 |
11.58 |
-.02 |
1,000 |
| UBL Pakistan Enterprise ETF. |
13.23 |
12.93 |
12.93 |
12.93 |
12.93 |
-.3 |
1,000 |
FERTILIZER
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Arif Habib Corporation Ltd. |
39.57 |
39.01 |
40 |
38.5 |
40 |
.43 |
8,500 |
| Engro Corporation Limited. |
298.20 |
299.97 |
299.97 |
294.01 |
296.38 |
-1.82 |
296,378 |
| Engro Fertilizers Limited. |
61.33 |
61.35 |
61.75 |
60.9 |
61.52 |
.19 |
451,180 |
| Fatima Fertilizer Co Ltd. |
30.03 |
30.01 |
31 |
29.31 |
30.77 |
.74 |
764,000 |
| Fauji Fertilizer Bin Qasim Ltd. |
20.02 |
20.30 |
21.52 |
20.06 |
21.52 |
1.5 |
11,115,500 |
| Fauji Fertilizer Co. Ltd. |
106.63 |
106.50 |
107.25 |
105 |
106 |
-.63 |
409,061 |
FOOD & PERSONAL CARE PRODUCTS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Al-Shaheer Corporation. |
19.14 |
19.06 |
19.1 |
18.35 |
18.91 |
-.23 |
2,110,500 |
| At-Tahur Ltd. |
20.57 |
20.70 |
21 |
20.2 |
20.77 |
.2 |
317,000 |
| Clover Pakistan Limited. |
88.15 |
88.00 |
90.5 |
86.95 |
89.24 |
1.09 |
93,500 |
| Fauji Foods Limited. |
14.98 |
15.01 |
15.49 |
14.8 |
15.36 |
.38 |
6,523,000 |
| Frieslandcampina Engro Pakistan Ltd. |
77.10 |
77.90 |
77.9 |
71.32 |
71.34 |
-5.76 |
750,000 |
| Ismail Industries Ltd.(XD) |
414.81 |
384.00 |
384 |
384 |
384 |
-30.81 |
100 |
| Matco Foods Limited.(XD) |
21.47 |
21.70 |
21.75 |
21.26 |
21.51 |
.04 |
64,000 |
| Mitchells Fruit Farms Ltd. |
372.18 |
360.00 |
398 |
360 |
382.67 |
10.49 |
3,500 |
| Murree Brewery Company Ltd.(XD) |
565.00 |
560.00 |
568.5 |
560 |
560 |
-5 |
350 |
| National Foods Ltd.(XDXB) |
218.58 |
219.00 |
219 |
215 |
218.17 |
-.41 |
16,200 |
| Nestle Pakistan Ltd. |
6,600.00 |
6500.00 |
6500 |
6425 |
6425 |
-175 |
180 |
| Quice Food Industries Ltd. |
4.42 |
4.40 |
4.5 |
4.31 |
4.41 |
-.01 |
413,500 |
| Shezan International Ltd. |
318.58 |
310.00 |
312 |
310 |
311.67 |
-6.91 |
600 |
| The Organic Meat Company Ltd.(XD) |
28.10 |
28.58 |
28.96 |
27.8 |
28.82 |
.72 |
592,000 |
| Treet Corporation Ltd. |
23.18 |
23.30 |
23.57 |
22.75 |
23.42 |
.24 |
643,000 |
| ZIL Limited. |
111.00 |
109.00 |
109.25 |
109 |
109.05 |
-1.95 |
600 |
FUTURE CONTRACTS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| ASTL-OCT |
40.03 |
39.77 |
40.48 |
39 |
40.32 |
.29 |
360,500 |
| AKBL-OCT |
18.50 |
18.50 |
18.5 |
18.5 |
18.5 |
0 |
1,000 |
| ATRL-OCT |
130.32 |
130.00 |
131 |
127.9 |
130.41 |
.09 |
464,000 |
| AVN-OCT |
64.17 |
63.40 |
64.37 |
62.85 |
64.15 |
-.02 |
769,000 |
| BAFL-OCT |
33.78 |
34.80 |
34.8 |
33.65 |
34.23 |
.45 |
10,000 |
| BOP-OCT |
9.08 |
9.01 |
9.39 |
8.9 |
9.27 |
.19 |
1,021,000 |
| CEPB-OCT |
114.39 |
113.21 |
113.49 |
110.55 |
111.44 |
-2.95 |
42,500 |
| CHCC-OCT |
121.18 |
121.00 |
122.88 |
119.26 |
122.19 |
1.01 |
227,500 |
| DGKC-OCT |
106.09 |
105.50 |
108.53 |
104.8 |
108.04 |
1.95 |
1,058,000 |
| DOL-OCT |
35.53 |
35.80 |
35.91 |
34.5 |
35.16 |
-.37 |
491,000 |
| DCR-OCT |
10.49 |
10.98 |
10.98 |
10.32 |
10.32 |
-.17 |
15,000 |
| ENGRO-OCT |
298.85 |
296.99 |
297.5 |
295 |
297.33 |
-1.52 |
9,500 |
| EFERT-OCT |
61.51 |
61.20 |
62 |
61 |
61.78 |
.27 |
41,500 |
| EPCL-OCT |
46.38 |
48.00 |
48.4 |
45.64 |
46.62 |
.24 |
4,017,000 |
| FCCL-OCT |
19.90 |
19.90 |
20.18 |
19.7 |
19.99 |
.09 |
108,000 |
| FFBL-OCT |
20.00 |
20.15 |
21.5 |
20.11 |
21.50 |
1.5 |
4,638,000 |
| FFC-OCT |
107.00 |
106.50 |
106.5 |
106.5 |
106.50 |
-.5 |
500 |
| FEROZ-OCTB |
338.39 |
338.50 |
338.5 |
335.9 |
336.72 |
-1.67 |
13,500 |
| GTYR-OCT |
65.34 |
63.50 |
65.4 |
63.5 |
65.19 |
-.15 |
63,500 |
| GHNI-OCT |
233.57 |
234.49 |
236 |
228.52 |
234.64 |
1.07 |
1,045,500 |
| GHNL-OCT |
85.77 |
84.13 |
87.05 |
84 |
86.14 |
.37 |
45,500 |
| GATM-OCT |
38.25 |
38.47 |
38.47 |
37.75 |
37.80 |
-.45 |
90,000 |
| HBL-OCT |
132.93 |
133.50 |
139.74 |
130 |
139.03 |
6.1 |
502,000 |
| HASCOL-OCT |
15.55 |
15.50 |
15.55 |
15.2 |
15.43 |
-.12 |
7,790,500 |
| HUBC-OCT |
76.51 |
76.50 |
76.8 |
76 |
76.25 |
-.26 |
47,500 |
| INIL-OCT |
140.85 |
142.00 |
143.25 |
139 |
142.37 |
1.52 |
75,000 |
| ISL-OCT |
72.18 |
72.05 |
72.3 |
70.6 |
71.93 |
-.25 |
721,000 |
| KEL-OCT |
3.77 |
3.88 |
3.88 |
3.81 |
3.85 |
.08 |
257,000 |
| KOHC-OCT |
190.50 |
189.99 |
189.99 |
189.99 |
189.99 |
-.51 |
1,000 |
| KAPCO-OCT |
27.50 |
27.50 |
27.64 |
27.06 |
27.55 |
.05 |
713,500 |
| LOTCHEM-OCT |
12.22 |
12.30 |
12.46 |
12.15 |
12.39 |
.17 |
303,500 |
| LUCK-OCT |
644.76 |
642.21 |
644 |
636.05 |
639.14 |
-5.62 |
96,500 |
| MLCF-OCT |
37.07 |
36.60 |
37.34 |
36.25 |
37.12 |
.05 |
3,037,000 |
| MCB-OCT |
171.76 |
171.01 |
174.3 |
171.01 |
171.61 |
-.15 |
11,500 |
| MEBL-OCT |
80.65 |
80.06 |
84.99 |
79.26 |
84.16 |
3.51 |
52,500 |
| MUGHAL-OCT |
63.06 |
63.00 |
63.68 |
62 |
63.45 |
.39 |
40,500 |
| NBP-OCT |
37.92 |
37.61 |
38.44 |
37.6 |
38.12 |
.2 |
69,000 |
| NRL-OCT |
160.33 |
158.85 |
160 |
157 |
159.32 |
-1.01 |
179,500 |
| NETSOL-OCT |
55.02 |
54.99 |
55.8 |
53.8 |
54.74 |
-.28 |
69,500 |
| NCL-OCTB |
37.00 |
37.00 |
37.5 |
37 |
37.50 |
.5 |
11,000 |
| NML-OCT |
97.85 |
97.70 |
99.4 |
97 |
99.14 |
1.29 |
19,500 |
| OGDC-OCTB |
99.04 |
99.10 |
99.35 |
97.79 |
99.31 |
.27 |
74,000 |
| PAEL-OCT |
34.01 |
34.00 |
34.7 |
33.55 |
34.47 |
.46 |
5,739,500 |
| PSMC-OCT |
193.76 |
193.00 |
195.9 |
192.05 |
195.05 |
1.29 |
21,500 |
| PIBTL-OCT |
12.13 |
12.05 |
12.25 |
12 |
12.17 |
.04 |
1,745,000 |
| POL-OCT |
368.67 |
364.05 |
364.1 |
360 |
363.47 |
-5.2 |
19,000 |
| PPL-OCT |
86.37 |
86.50 |
86.5 |
85 |
85.24 |
-1.13 |
235,000 |
| PRL-OCT |
17.15 |
17.20 |
17.3 |
16.8 |
17.23 |
.08 |
1,875,000 |
| PSO-OCT |
205.69 |
206.85 |
207.75 |
203.5 |
207.21 |
1.52 |
231,500 |
| PIOC-OCT |
90.28 |
90.05 |
90.99 |
87.5 |
90.05 |
-.23 |
651,500 |
| POWER-OCT |
9.28 |
9.28 |
9.31 |
9 |
9.23 |
-.05 |
1,617,000 |
| SNGP-OCT |
57.76 |
57.40 |
57.45 |
56 |
57.06 |
-.7 |
266,500 |
| SSGC-OCT |
15.40 |
15.70 |
15.7 |
15.3 |
15.50 |
.1 |
61,500 |
| SYS-OCT |
281.00 |
276.00 |
276 |
270 |
271.64 |
-9.36 |
11,500 |
| TGL-OCT |
85.73 |
87.30 |
87.3 |
85.23 |
85.41 |
-.32 |
49,500 |
| SEARL-OCTB |
257.73 |
257.00 |
258.49 |
255.2 |
258.03 |
.3 |
69,500 |
| TREET-OCT |
23.37 |
23.40 |
23.6 |
22.8 |
23.51 |
.14 |
153,000 |
| TRG-OCT |
46.11 |
45.70 |
46.64 |
44.95 |
46.31 |
.2 |
12,702,500 |
| UBL-OCT |
122.15 |
122.00 |
124 |
119 |
123.03 |
.88 |
148,000 |
| UNITY-OCT |
16.76 |
16.70 |
18.01 |
16.61 |
17.80 |
1.04 |
23,749,000 |
GLASS & CERAMICS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Balochistan Glass Ltd. |
6.35 |
6.35 |
6.4 |
6.3 |
6.33 |
-.02 |
102,000 |
| Frontier Ceramics Ltd. |
14.11 |
14.00 |
15.15 |
13.06 |
14.02 |
-.09 |
56,000 |
| Ghani Glass Ltd. |
52.50 |
52.02 |
52.9 |
52.02 |
52.59 |
.09 |
13,500 |
| Ghani Global Glass Limited. |
13.60 |
13.55 |
13.73 |
13.46 |
13.70 |
.1 |
105,000 |
| Ghani Value Glass Limited. |
41.25 |
40.00 |
42 |
40 |
41.34 |
.09 |
26,500 |
| Shabbir Tiles and Ceramics Limited. |
13.31 |
13.40 |
13.8 |
13.1 |
13.75 |
.44 |
694,500 |
| Tariq Glass. |
85.15 |
85.00 |
85.9 |
84.8 |
85.63 |
.48 |
10,000 |
INSURANCE
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Adamjee Insurance Co. Ltd.(XD) |
40.21 |
40.00 |
41.6 |
40 |
41 |
.79 |
131,500 |
| Askari Life Assurance Company Ltd. |
7.52 |
7.60 |
7.61 |
7.55 |
7.61 |
.09 |
19,000 |
| Askari Life Assurance Company Ltd.(R) |
0.14 |
0.14 |
.15 |
.1 |
0.11 |
-.03 |
198,000 |
| Atlas Insurance Limited. |
57.00 |
57.10 |
57.1 |
57 |
57 |
0 |
4,500 |
| Cresent Star Insurance Ltd. |
2.75 |
2.63 |
2.95 |
2.63 |
2.93 |
.18 |
723,000 |
| Habib Insurance Co Ltd. |
8.31 |
8.54 |
8.54 |
8.54 |
8.54 |
.23 |
500 |
| IGI Holdings Limited. |
199.58 |
200.00 |
202 |
199 |
201.96 |
2.38 |
6,900 |
| IGI Life Insurance Ltd. |
53.60 |
56.82 |
57.62 |
56.8 |
57.25 |
3.65 |
4,500 |
| Jubilee General Insurance Co.Ltd. |
42.80 |
43.50 |
43.5 |
43.5 |
43.50 |
.7 |
2,000 |
| Jubliee Life Insurance Co Ltd. |
445.00 |
445.00 |
460 |
440 |
443 |
-2 |
4,800 |
| Pakistan Reinsurance Comp. |
26.90 |
27.01 |
27.25 |
26.2 |
26.96 |
.06 |
16,500 |
| PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] |
1.07 |
1.12 |
1.4 |
1.11 |
1.36 |
.29 |
327,500 |
| Reliance Insurance. |
7.00 |
7.19 |
7.94 |
7 |
7.24 |
.24 |
83,000 |
| United Insurance Company. |
7.10 |
7.05 |
7.05 |
7 |
7 |
-.1 |
5,500 |
| Universal Insurance Company Ltd. |
5.50 |
6.10 |
6.44 |
5 |
6 |
.5 |
141,000 |
INV. BANKS / INV. COS. / SECURITIES COS.
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| 786 Investments Limited |
13.51 |
13.52 |
14.1 |
12.66 |
13.18 |
-.33 |
452,000 |
| Arif Habib Limited. |
59.57 |
59.90 |
59.9 |
55.11 |
55.82 |
-3.75 |
384,500 |
| BIPL Securities Ltd. |
9.37 |
9.01 |
9.98 |
9.01 |
9.98 |
.61 |
1,000 |
| Cyan Limited. |
31.43 |
32.00 |
32.85 |
31.43 |
31.57 |
.14 |
44,500 |
| Dawood Hercules Corporation Ltd. |
125.76 |
125.00 |
127 |
124 |
125.06 |
-.7 |
10,700 |
| EFG Hermes Pakistan Ltd. |
22.76 |
22.76 |
23.49 |
22.76 |
23 |
.24 |
32,500 |
| Escorts Investment Bank Ltd. |
11.42 |
11.30 |
11.6 |
11.01 |
11.50 |
.08 |
56,500 |
| First Capital Sec.Corp. Ltd. |
1.35 |
1.31 |
1.35 |
1.25 |
1.35 |
0 |
180,500 |
| First Credit & Investment Bank Ltd. |
9.85 |
9.51 |
10.3 |
9.51 |
9.91 |
.06 |
1,000 |
| First Dawood Investment Bank Ltd. |
2.05 |
2.05 |
2.19 |
2.05 |
2.15 |
.1 |
49,500 |
| First National Equities Limited. |
16.01 |
16.00 |
16.42 |
15.71 |
15.85 |
-.16 |
238,000 |
| Invest Capital Investment Bank Ltd. |
1.03 |
1.09 |
1.13 |
1.01 |
1.03 |
0 |
249,000 |
| Jahangir Siddiqui & Company Ltd. |
25.71 |
25.80 |
26.19 |
25.05 |
25.88 |
.17 |
1,873,500 |
| JS Global Capital Limited. |
61.00 |
62.00 |
62 |
62 |
62 |
1 |
1,000 |
| JS Investments Limited. |
24.72 |
24.00 |
24 |
24 |
24 |
-.72 |
1,000 |
| Next Capital Limited. |
9.53 |
10.14 |
10.14 |
10.14 |
10.14 |
.61 |
500 |
| Pakistan Stock Exchange Limited. |
14.62 |
14.50 |
14.59 |
14.25 |
14.48 |
-.14 |
72,500 |
| Pervez Ahmed Consultancy Services Ltd. |
0.93 |
0.91 |
1.02 |
.91 |
0.98 |
.05 |
721,000 |
| Security Investment Bank Ltd. |
8.00 |
7.99 |
8 |
7.99 |
8 |
0 |
1,000 |
LEASING COMPANIES
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Grays Leasing Ltd. |
5.08 |
5.30 |
5.99 |
5 |
5.63 |
.55 |
46,500 |
| Orix Leasing Pakistan Ltd.(XDXB) |
25.11 |
25.90 |
25.9 |
25 |
25.20 |
.09 |
63,000 |
| Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] |
1.50 |
1.36 |
1.49 |
1.36 |
1.49 |
-.01 |
5,000 |
| SME Leasing Ltd. |
3.39 |
3.39 |
3.39 |
3.39 |
3.39 |
0 |
1,500 |
LEATHER & TANNERIES
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Bata Pakistan Ltd. |
1,615.00 |
1649.99 |
1650 |
1649.99 |
1650 |
35 |
140 |
| Leather Up Ltd. |
13.82 |
14.31 |
14.7 |
14.31 |
14.70 |
.88 |
1,500 |
| Service Industries. |
720.72 |
715.00 |
725 |
715 |
724.76 |
4.04 |
5,050 |
MISCELLANEOUS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AKD Capital Limited. |
126.82 |
136.32 |
136.32 |
135 |
135 |
8.18 |
1,000 |
| ECOPAK Limited. |
20.28 |
20.50 |
21 |
19.76 |
20.74 |
.46 |
922,000 |
| MACPAC Films Limited. |
22.28 |
22.66 |
23 |
20.61 |
20.61 |
-1.67 |
3,435,500 |
| Pace (Pakistan) Ltd. |
3.03 |
3.00 |
3.06 |
2.9 |
3.04 |
.01 |
275,000 |
| Shifa Int. Hospital Ltd. |
231.01 |
230.00 |
230.01 |
230 |
230.01 |
-1 |
3,400 |
| Siddiqsons Tin Plate Ltd. |
12.58 |
13.00 |
13 |
12.48 |
12.60 |
.02 |
2,628,000 |
| Synthetic Products Ent. Ltd.(XDXR) |
42.75 |
42.08 |
43.72 |
42.08 |
43 |
.25 |
13,500 |
| TPL Properties Limited. |
8.81 |
8.90 |
9 |
8.9 |
9 |
.19 |
5,000 |
| Tri-Pack Films Ltd. |
192.20 |
192.90 |
196.5 |
177.79 |
177.79 |
-14.41 |
300,500 |
| United Brands Limited. |
27.70 |
25.80 |
28.05 |
25.8 |
28.05 |
.35 |
9,500 |
| United Distributors Pakistan. |
38.00 |
38.00 |
38 |
38 |
38 |
0 |
1,000 |
MODARABAS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Allied Rental Modaraba. |
11.25 |
11.00 |
11 |
10.78 |
10.78 |
-.47 |
16,500 |
| B.R.R. Guardian Modaraba. |
10.39 |
10.48 |
10.48 |
9.65 |
10.29 |
-.1 |
2,500 |
| First Elite Capital Mod. |
2.87 |
2.75 |
3.37 |
2.75 |
3.24 |
.37 |
18,000 |
| First Habib Mod. |
11.21 |
11.90 |
11.9 |
11.2 |
11.32 |
.11 |
74,500 |
| First Imrooz Mod.(XD) |
117.87 |
126.71 |
126.71 |
115 |
126.70 |
8.83 |
2,000 |
| First National Bank Modaraba. [ DEFAULTER SEGMENT ] |
1.00 |
1.15 |
1.15 |
1.15 |
1.15 |
.15 |
2,000 |
| First Pak Mod.(XD) |
1.49 |
1.39 |
1.51 |
1.39 |
1.51 |
.02 |
1,500 |
| First Paramount Mod. |
5.98 |
6.00 |
6.15 |
5.67 |
5.69 |
-.29 |
6,000 |
| First Prudential Mod. |
1.15 |
1.11 |
1.15 |
1.11 |
1.15 |
0 |
4,500 |
| First Punjab Mod. |
2.18 |
2.10 |
2.1 |
2.1 |
2.10 |
-.08 |
1,000 |
| First Tri-Star Mod. |
4.89 |
5.79 |
5.89 |
5.79 |
5.83 |
.94 |
1,500 |
| First UDL Mod. |
8.03 |
8.42 |
8.42 |
8.03 |
8.22 |
.19 |
8,000 |
| Habib Metro Modaraba. |
8.53 |
8.30 |
8.36 |
8.05 |
8.30 |
-.23 |
6,000 |
| Modarba Al-Mali.(XD) |
4.63 |
4.64 |
4.9 |
4.01 |
4.23 |
-.4 |
34,500 |
| Orient Rental Modaraba.(XD) |
7.01 |
7.01 |
7.01 |
7.01 |
7.01 |
0 |
8,000 |
| Orix Modaraba.(XD) |
18.74 |
18.81 |
18.81 |
18 |
18.03 |
-.71 |
73,000 |
| Popular Islamic Madaraba(XD) |
4.99 |
5.70 |
5.7 |
5.7 |
5.70 |
.71 |
500 |
| Sindh Modaraba.(XD) |
8.49 |
9.14 |
9.14 |
8.5 |
8.60 |
.11 |
8,500 |
| Trust Mod. |
2.99 |
2.65 |
2.65 |
2.65 |
2.65 |
-.34 |
1,000 |
| Unicap Modaraba. [ DEFAULTER SEGMENT ] |
0.89 |
0.78 |
.99 |
.78 |
0.99 |
.1 |
2,000 |
OIL & GAS EXPLORATION COMPANIES
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Mari Petroleum Company Ltd. |
1,292.38 |
1290.00 |
1297.98 |
1266 |
1291.74 |
-.64 |
11,640 |
| Oil & Gas Development Company Ltd. |
101.09 |
101.15 |
101.43 |
99.9 |
101.20 |
.11 |
1,113,039 |
| Pakistan Oilfields Limited.(XD) |
368.07 |
367.10 |
369.98 |
361 |
364.97 |
-3.1 |
212,005 |
| Pakistan Petroleum Limited.(XD) |
86.17 |
85.60 |
86.5 |
84.51 |
85.03 |
-1.14 |
1,606,999 |
OIL & GAS MARKETING COMPANIES
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Petroleum Limited.(XD) |
343.00 |
336.56 |
347 |
336 |
344.98 |
1.98 |
13,000 |
| Burshane LPG (Pakistan) Limited. |
28.51 |
28.26 |
29.3 |
28.26 |
29.30 |
.79 |
3,500 |
| Hascol Petroleum Ltd. |
15.52 |
15.55 |
15.55 |
15.21 |
15.42 |
-.1 |
15,274,175 |
| Hi-Tech Lubricants Limited.(XD) |
41.87 |
41.50 |
42.48 |
39.99 |
40.93 |
-.94 |
662,000 |
| Pakistan State Oil Co Ltd. |
205.24 |
204.50 |
207.7 |
203.11 |
206.97 |
1.73 |
611,498 |
| Shell Pakistan Ltd. |
236.65 |
232.40 |
236.5 |
231.55 |
234.58 |
-2.07 |
175,700 |
| Sui Northern Gas Pipe Line Ltd. |
57.76 |
57.15 |
57.7 |
56 |
56.86 |
-.9 |
318,667 |
| Sui Southern Gas Co Ltd. |
15.31 |
15.49 |
15.55 |
15.25 |
15.42 |
.11 |
299,500 |
PAPER & BOARD
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Century Paper & Board Mills.(XD)(XB) |
114.20 |
115.50 |
115.5 |
110 |
111.36 |
-2.84 |
385,000 |
| Cherat Packaging Limited.(XD) |
181.42 |
177.00 |
183 |
177 |
181.68 |
.26 |
30,000 |
| Merit Packaging Ltd. |
15.60 |
15.78 |
15.9 |
15.2 |
15.58 |
-.02 |
109,000 |
| Packages Ltd. |
447.76 |
446.50 |
458.85 |
440.99 |
453.37 |
5.61 |
12,800 |
| Pakistan Paper Products Ltd.(XD) |
93.95 |
96.98 |
96.98 |
93 |
94.99 |
1.04 |
6,500 |
| Roshan Packages Limited. |
36.62 |
36.10 |
37 |
36.1 |
36.78 |
.16 |
72,500 |
| Security Papers Ltd. |
203.49 |
205.00 |
205 |
205 |
205 |
1.51 |
2,600 |
PHARMACEUTICALS
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Abbott Laboratories Pak Ltd. |
743.48 |
742.00 |
750 |
740.1 |
747.67 |
4.19 |
3,700 |
| AGP Limited. |
104.83 |
105.75 |
105.75 |
102.5 |
103.93 |
-.9 |
50,500 |
| Ferozsons Laboratories Ltd.(XDXB) |
336.69 |
338.00 |
339.9 |
332.5 |
336.57 |
-.12 |
101,000 |
| Glaxo SmithKline Healthcare Pak Ltd. |
283.66 |
283.66 |
283.66 |
283.66 |
283.66 |
0 |
100 |
| Glaxo SmithKline Pakistan Ltd. |
174.09 |
172.05 |
173.8 |
171.75 |
173.54 |
-.55 |
6,500 |
| Highnoon Laboratories Ltd. |
599.64 |
600.00 |
602 |
588 |
602 |
2.36 |
350 |
| IBL HealthCare Limited.(XD) |
102.21 |
104.70 |
104.7 |
96.5 |
98.26 |
-3.95 |
77,000 |
| Macter International Limited. |
134.00 |
130.00 |
130 |
130 |
130 |
-4 |
1,000 |
| The Searle Company Ltd. |
258.73 |
259.49 |
260 |
256.12 |
259.48 |
.75 |
180,420 |
POWER GENERATION & DISTRIBUTION
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Arshad Energy Limited. |
14.27 |
14.27 |
14.27 |
14.27 |
14.27 |
0 |
2,000 |
| Engro Powergen Qadirpur Ltd. |
20.30 |
20.30 |
20.4 |
19.97 |
20.28 |
-.02 |
95,500 |
| Hub Power Company Limited. |
76.51 |
76.50 |
77.19 |
75.5 |
76.11 |
-.4 |
966,923 |
| K-Electric Limited. |
3.78 |
3.85 |
3.88 |
3.76 |
3.83 |
.05 |
4,445,500 |
| Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] |
2.44 |
2.50 |
2.5 |
2.17 |
2.35 |
-.09 |
35,000 |
| Kot Addu Power Company. |
27.55 |
27.55 |
27.7 |
27.01 |
27.55 |
0 |
2,722,000 |
| LALPIR Power Limited. |
12.22 |
12.29 |
12.29 |
11.9 |
12.18 |
-.04 |
531,000 |
| Nishat Chunian Power Ltd. |
13.94 |
13.94 |
14.1 |
13.75 |
13.99 |
.05 |
44,500 |
| Nishat Power Limited. |
23.50 |
23.20 |
23.4 |
23.2 |
23.40 |
-.1 |
1,500 |
| Pakgen Power Limited. |
16.99 |
16.90 |
17.5 |
16.9 |
17.50 |
.51 |
55,000 |
| Saif Power Ltd. |
16.05 |
15.91 |
15.98 |
15.9 |
15.91 |
-.14 |
32,000 |
| Sitara Enengy Ltd. |
20.19 |
20.00 |
20 |
18.7 |
19.35 |
-.84 |
1,500 |
REAL ESTATE INVESTMENT TRUST
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Dolmen City REIT. |
11.00 |
10.92 |
11.12 |
10.91 |
10.96 |
-.04 |
278,500 |
REFINERY
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Refinery Limited. |
129.95 |
129.00 |
130.49 |
127.5 |
129.94 |
-.01 |
377,500 |
| BYCO Petroleum Pak Ltd. |
9.36 |
9.33 |
9.4 |
9.1 |
9.26 |
-.1 |
1,357,500 |
| National Refinary Ltd. |
159.99 |
159.90 |
159.9 |
156.51 |
158.74 |
-1.25 |
304,800 |
| Pakistan Refinery Ltd. |
17.12 |
16.93 |
17.24 |
16.6 |
17.12 |
0 |
3,479,500 |
SUGAR & ALLIED INDUSTRIES
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Abdullah Shah Ghazi Suger Mills Ltd. |
2.78 |
3.03 |
3.03 |
2.71 |
2.97 |
.19 |
42,000 |
| Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] |
23.95 |
22.16 |
22.5 |
22.16 |
22.17 |
-1.78 |
3,500 |
| Al-Abbas Sugar Mills Ltd. |
301.00 |
310.00 |
323.57 |
310 |
315 |
14 |
2,700 |
| Chashma Sugar Mills Ltd. |
92.00 |
91.00 |
92.95 |
88.99 |
92 |
0 |
63,500 |
| Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
3.00 |
2.80 |
4 |
2.8 |
3.20 |
.2 |
25,500 |
| Habib Rice Product Ltd.(XD) |
33.65 |
33.00 |
33.01 |
31.13 |
31.25 |
-2.4 |
94,000 |
| Habib Sugar Mills Ltd. |
35.50 |
35.00 |
35.5 |
35 |
35.50 |
0 |
2,000 |
| Husein Sugar Mills Limited. |
18.30 |
18.00 |
19.34 |
18 |
18.37 |
.07 |
22,000 |
| Imperial Sugar Limited. [ DEFAULTER SEGMENT ] |
14.51 |
14.78 |
14.78 |
14.78 |
14.78 |
.27 |
1,000 |
| Jauharabad Sugar Mills Ltd. |
22.15 |
22.38 |
22.39 |
22.38 |
22.39 |
.24 |
1,000 |
| Mehran Sugar Mills Ltd. |
70.00 |
70.50 |
70.5 |
70 |
70 |
0 |
2,500 |
| Mirpurkhas Sugar Mills Ltd. |
85.00 |
87.00 |
87 |
87 |
87 |
2 |
500 |
| Noon Sugar Mills Ltd. |
72.69 |
74.89 |
74.89 |
69.01 |
69.26 |
-3.43 |
2,500 |
| Premier Sugar Mills & Distille |
559.71 |
520.00 |
580 |
520 |
550 |
-9.71 |
200 |
| Sakrand Sugar Mills Ltd. |
8.98 |
8.95 |
9.05 |
8.75 |
8.87 |
-.11 |
74,000 |
| Shahmurad Sugar Mills Ltd. |
100.00 |
95.01 |
101 |
95.01 |
100 |
0 |
7,500 |
| Shahtaj Sugar Mills Ltd. |
86.90 |
81.50 |
81.5 |
80.39 |
80.39 |
-6.51 |
3,100 |
| Shakarganj Limited. |
44.97 |
42.00 |
48 |
42 |
45 |
.03 |
8,000 |
| Sindh Abadgars Sugar Mills Ltd. |
12.37 |
12.50 |
12.5 |
12.5 |
12.50 |
.13 |
1,000 |
| Thal Industries Corporation Ltd. |
264.00 |
270.00 |
270 |
270 |
270 |
6 |
100 |
SYNTHETIC & RAYON
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Pakistan Synthentics Ltd. |
16.11 |
16.11 |
16.98 |
15.75 |
16.52 |
.41 |
38,000 |
| Tri-Star Polyester Ltd. |
8.19 |
8.23 |
8.27 |
7.99 |
8.18 |
-.01 |
276,500 |
TECHNOLOGY & COMMUNICATION
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Avanceon Limited. |
63.94 |
63.51 |
64.35 |
62.81 |
63.95 |
.01 |
1,058,000 |
| Hum Network Limited. |
6.69 |
6.66 |
6.77 |
6.51 |
6.69 |
0 |
301,000 |
| Media Times Limited. |
1.44 |
1.40 |
1.4 |
1.33 |
1.40 |
-.04 |
137,500 |
| NetSol Technologies Ltd. |
54.83 |
54.78 |
55.1 |
53.6 |
54.75 |
-.08 |
309,500 |
| Pak Datacom Limited. |
65.00 |
64.00 |
64 |
64 |
64 |
-1 |
2,000 |
| Pakistan Telecommunication Co. |
9.50 |
9.50 |
9.5 |
9.37 |
9.43 |
-.07 |
342,500 |
| Systems Limited. |
279.88 |
279.00 |
279 |
271 |
275.51 |
-4.37 |
35,000 |
| Telecard Ltd. |
1.52 |
1.52 |
1.7 |
1.51 |
1.67 |
.15 |
312,500 |
| TPL CORP Limited. |
5.25 |
5.25 |
5.33 |
5.2 |
5.32 |
.07 |
246,000 |
| TPL Trakker Limited. |
9.79 |
9.60 |
10 |
9.6 |
9.81 |
.02 |
278,000 |
| TRG Pakistan Ltd. |
46.00 |
45.66 |
46.6 |
44.85 |
46.25 |
.25 |
7,717,500 |
| Worldcall Telecom Ltd. |
1.10 |
1.10 |
1.1 |
1.03 |
1.06 |
-.04 |
4,802,000 |
TEXTILE COMPOSITE
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Artistic Denim Mills Limited.(XD) |
72.80 |
69.65 |
70 |
68.95 |
69.50 |
-3.3 |
9,000 |
| Azgard Nine Limited. |
20.55 |
20.06 |
21 |
19.9 |
20.86 |
.31 |
3,843,500 |
| Crescent Textile Mills Ltd. |
19.11 |
18.99 |
19.5 |
18.99 |
19.40 |
.29 |
40,500 |
| Dawood Lawrencepur Ltd.(XD) |
193.77 |
190.00 |
191.95 |
190 |
191.95 |
-1.82 |
400 |
| Faisal Spinning Mills Ltd. |
290.00 |
308.99 |
309 |
308.99 |
309 |
19 |
200 |
| Ghazi Fabrics International Ltd. |
4.19 |
4.93 |
4.93 |
4.22 |
4.66 |
.47 |
6,000 |
| Gul Ahmed Textile Mills Ltd. |
38.12 |
38.25 |
38.75 |
37.45 |
37.54 |
-.58 |
568,000 |
| Interloop Limited.(XD) |
62.44 |
63.00 |
63.25 |
60.7 |
62.81 |
.37 |
1,208,000 |
| Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] |
4.18 |
4.40 |
4.99 |
4.2 |
4.91 |
.73 |
31,500 |
| Kohinoor Industries Ltd. |
9.29 |
9.90 |
10.29 |
9.9 |
10.29 |
1 |
359,000 |
| Kohinoor Textile Mills Ltd.(XD) |
53.30 |
55.95 |
55.95 |
53 |
53.90 |
.6 |
27,500 |
| Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] |
9.72 |
10.60 |
10.6 |
9.6 |
10.09 |
.37 |
17,000 |
| Nishat (Chunia) Ltd. |
37.49 |
37.50 |
38.5 |
37.5 |
38.33 |
.84 |
134,500 |
| Nishat Mills Ltd. |
101.40 |
101.51 |
103.88 |
100.01 |
102.81 |
1.41 |
683,000 |
| Redco Textile Ltd. |
6.18 |
6.30 |
6.9 |
5.82 |
6.63 |
.45 |
71,000 |
| Sapphire Textile Mills Ltd. |
784.75 |
740.01 |
740.01 |
740.01 |
740.01 |
-44.74 |
50 |
| Suraj Cotton Mills Ltd. |
192.00 |
195.00 |
195 |
190 |
194.17 |
2.17 |
1,800 |
| Zahidjee Textile Mills Ltd. |
19.98 |
18.50 |
19.98 |
18.5 |
19.97 |
-.01 |
6,000 |
TEXTILE SPINNING
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Asim Textile Mills Ltd. |
7.85 |
8.10 |
8.1 |
7.9 |
8.10 |
.25 |
2,500 |
| Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] |
1.58 |
1.65 |
1.8 |
1.6 |
1.78 |
.2 |
321,500 |
| Chakwal Spinning Mills Limited. |
2.02 |
2.10 |
2.9 |
2.1 |
2.76 |
.74 |
2,617,000 |
| Colony Textile Mills Ltd. |
3.63 |
3.60 |
4.1 |
3.6 |
4.02 |
.39 |
380,000 |
| Crescent Cotton Mills Limited. |
27.00 |
28.00 |
29.02 |
28 |
29.02 |
2.02 |
30,500 |
| Crescent Fibres Limited. |
35.10 |
32.50 |
32.5 |
32.5 |
32.50 |
-2.6 |
2,000 |
| D. S. Industries Ltd. |
2.23 |
2.29 |
2.74 |
2.29 |
2.62 |
.39 |
1,438,500 |
| Dewan Farooque Spinning Mills Ltd. |
1.61 |
1.65 |
2.12 |
1.65 |
2.07 |
.46 |
1,161,500 |
| Dewan Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
1.31 |
1.60 |
2 |
1.6 |
1.80 |
.49 |
5,500 |
| Din Textile Mills Ltd. |
45.66 |
45.00 |
45.6 |
43.2 |
45.60 |
-.06 |
7,000 |
| Fazal Cloth Mills Ltd. |
125.68 |
133.76 |
133.76 |
133.76 |
133.76 |
8.08 |
200 |
| Gadoon Textile Mills Ltd. |
192.87 |
190.01 |
190.01 |
190.01 |
190.01 |
-2.86 |
2,500 |
| Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
2.17 |
2.15 |
3.17 |
2.15 |
3.04 |
.87 |
2,452,000 |
| Indus Dyeing & Manufacturing. |
537.49 |
577.80 |
577.8 |
577.8 |
577.80 |
40.31 |
50 |
| J. A. Textile Mills Ltd. |
6.90 |
7.30 |
7.3 |
6.56 |
6.89 |
-.01 |
22,500 |
| J. K. Spinning Mills Ltd. |
58.40 |
60.40 |
60.4 |
57.2 |
58.56 |
.16 |
24,000 |
| Kohat Textile Mills Ltd. |
15.50 |
0.0 |
15.5 |
15.5 |
15.5 |
0 |
6,000 |
| Kohinoor Spinning Mills Ltd. |
2.71 |
2.80 |
3.71 |
2.77 |
3.67 |
.96 |
20,740,000 |
| Nagina Cotton Mills Ltd. |
41.65 |
38.61 |
38.61 |
38.61 |
38.61 |
-3.04 |
500 |
| Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] |
3.50 |
3.95 |
3.95 |
3.25 |
3.25 |
-.25 |
1,000 |
| Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
4.00 |
4.49 |
5 |
4.26 |
5 |
1 |
900,000 |
| Ruby Textile Mills Ltd. |
7.50 |
7.40 |
7.5 |
7.4 |
7.50 |
0 |
9,500 |
| Saif Textile Mills Ltd. |
13.90 |
14.20 |
14.94 |
13.8 |
13.80 |
-.1 |
5,000 |
| Saritow Spinning Mills Ltd. |
4.32 |
4.44 |
4.52 |
4.2 |
4.50 |
.18 |
78,500 |
| Shadab Textile Mills Ltd. |
35.33 |
36.00 |
36.5 |
35.05 |
35.81 |
.48 |
33,000 |
| Tata Textile Mills Ltd. |
39.00 |
39.00 |
39 |
37 |
38 |
-1 |
21,000 |
TEXTILE WEAVING
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Ashfaq Textile Mills Ltd.(XB) |
9.77 |
10.00 |
10.24 |
10 |
10 |
.23 |
32,000 |
| Samin Textiles Ltd. |
3.49 |
3.90 |
4 |
3.9 |
3.99 |
.5 |
18,000 |
| Service Fabrics Ltd. |
11.22 |
11.19 |
11.8 |
11.16 |
11.72 |
.5 |
270,000 |
| Yousuf Weaving Mills Limited. |
3.26 |
3.40 |
4.25 |
3.3 |
4.16 |
.9 |
4,819,000 |
| Zephyr Textile Limited. |
7.70 |
7.80 |
7.8 |
7.7 |
7.70 |
0 |
4,000 |
TOBACCO
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Khyber Tobacco Co. Ltd. |
276.52 |
278.20 |
288 |
273 |
286.99 |
10.47 |
4,000 |
TRANSPORT
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Pak International Airline Corp Ltd |
4.65 |
4.65 |
4.68 |
4.5 |
4.59 |
-.06 |
501,500 |
| Pakistan Int.Container Terminal.(XD) |
174.23 |
173.50 |
176 |
173.5 |
174.43 |
.2 |
5,900 |
| Pakistan Intl. Bulk Terminal Ltd. |
12.12 |
12.10 |
12.25 |
12 |
12.15 |
.03 |
6,038,500 |
| Pakistan National Shipping Co.(XD) |
85.74 |
85.50 |
88 |
85.5 |
87.92 |
2.18 |
5,500 |
VANASPATI & ALLIED INDUSTRIES
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Punjab Oil Mills Ltd. |
131.00 |
138.98 |
138.98 |
128.2 |
129.01 |
-1.99 |
900 |
| Unity Foods Limited. |
16.71 |
16.71 |
17.95 |
16.6 |
17.72 |
1.01 |
45,064,500 |
WOOLLEN
|
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Bunnys Limited |
45.69 |
44.01 |
45 |
43.54 |
43.60 |
-2.09 |
12,500 |
