KSE100 Index Advanced 139 Points on 21 December 2020. Current volume is 43333.76 points. The market have the high volume of 43790.72. AUTOMOBILE PARTS & ACCESSORIES share decline today. Today total trades is 173,310. Detailed summary of today market of KSE100 Index are mentioned below.
Status: Suspended | Volume: 516,465,882 | Value : 22,467,540,533 | Trades: 173,310 |
---|
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 139 | Current 43333.76 | Current 30491.86 | Current 18023.20 | Current 70481.99 | Current 21479.79 | Current 12172.57 | Current 9273.11 | Current 10651.36 | Current 10214.34 |
Decline 213 | High 43790.72 | High 30791.75 | High 18250.29 | High 71646.60 | High 21788.71 | High 12287.32 | High 9405.71 | High 10814.04 | High 10387.62 |
Unchange 26 | Low 43295.64 | Low 30463.53 | Low 18012.87 | Low 70383.72 | Low 21465.52 | Low 12157.53 | Low 9263.00 | Low 10642.68 | Low 10202.12 |
Total 378 | -406.80 | -246.50 | -223.01 | -1164.61 | -308.92 | -99.91 | -132.60 | -162.68 | -173.28 |
AUTOMOBILE ASSEMBLER |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Al-Ghazi Tractors Limited. | 374.59 | 373.00 | 373 | 365 | 365.87 | -8.72 | 6,400 |
Atlas Honda Limited.(XD) | 493.00 | 490.00 | 498.99 | 480 | 482.29 | -10.71 | 3,300 |
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] | 7.01 | 6.95 | 6.95 | 6.5 | 6.85 | -.16 | 222,000 |
Ghandhara Industries Ltd. | 324.18 | 324.00 | 334.39 | 316.56 | 319.88 | -4.3 | 2,072,800 |
Ghandhara Nissan Ltd. | 102.36 | 101.01 | 106.3 | 101.01 | 102.99 | .63 | 2,142,000 |
Ghani Automobile Industries Ltd. | 5.53 | 5.40 | 5.5 | 5.25 | 5.28 | -.25 | 153,000 |
Hino Pak Motor Limited. | 409.68 | 405.00 | 414.99 | 405 | 406.18 | -3.5 | 6,600 |
Honda Atlas Cars (Pak) Ltd. | 326.55 | 327.00 | 327.99 | 318 | 319.75 | -6.8 | 262,300 |
Indus Motor Company Ltd. | 1,204.60 | 1200.00 | 1204.99 | 1185.15 | 1192.32 | -12.28 | 22,600 |
Millat Tractors Limited. | 1,099.52 | 1100.00 | 1100 | 1075 | 1081.52 | -18 | 34,550 |
Pak Suzuki Motors Co Ltd. | 224.83 | 223.00 | 225.99 | 219.15 | 220.50 | -4.33 | 319,700 |
Sazgar Engineering Works Ltd. | 188.30 | 196.00 | 202.42 | 195.53 | 201.29 | 12.99 | 2,330,800 |
AUTOMOBILE PARTS & ACCESSORIES |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Atlas Battery Ltd. | 281.57 | 282.00 | 287 | 263.01 | 271.33 | -10.24 | 27,700 |
Exide Pakistan Ltd. | 392.04 | 399.30 | 405 | 385 | 385.18 | -6.86 | 12,500 |
General Tyre & Rubber Co. | 80.25 | 79.50 | 81.88 | 78.55 | 79.28 | -.97 | 573,000 |
Loads Limited. | 19.41 | 19.50 | 19.74 | 19.01 | 19.14 | -.27 | 382,500 |
Thal Limited. | 487.36 | 475.00 | 490 | 470 | 478.46 | -8.9 | 22,700 |
BONDS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Bank Alfalah Limited.(TFC6) | 100.38 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Bankislami Pakistan Ltd.-SUKUK | 100.00 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
BYCO Petroleum Pakistan Ltd.(SUKUK) | 100.10 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Dawood Hercules Corp.Ltd.-SUKUK-1 | 101.22 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Dawood Hercules Corp.Ltd.-SUKUK-2 | 101.60 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Engro Polymer & Chemicals Ltd. | 78.91 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Fatima Fertilizer Company Ltd.(SUKUK) | 100.99 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Habib Bank Limited.(TFC) | 99.65 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Hub Power Company Limited.(SUKUK) | 102.46 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Jahangir Siddiqui & Co. Limited-TFC11 | 99.17 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
JS Bank Limited (TFC1) | 100.00 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
K-Electric Limited-SUKUK-5 | 73.62 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
Soneri Bank Limited(TFC3) | 100.00 | 0.0 | 0 | 0 | 0 | 0.0 | 0 |
CABLE & ELECTRICAL GOODS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
EMCO Industries Ltd. | 29.50 | 29.50 | 29.5 | 29 | 29 | -.5 | 3,500 |
Pak Elektron Ltd. | 38.62 | 38.89 | 39.5 | 37.1 | 37.82 | -.8 | 16,954,500 |
Pakistan Cables Ltd. | 138.00 | 135.25 | 140 | 135.1 | 138 | 0 | 15,600 |
Siemens (Pak) Eng. Co. Ltd. | 531.00 | 529.50 | 539 | 529.5 | 537 | 6 | 350 |
WAVES Singer Pakistan Ltd. | 29.08 | 29.45 | 29.45 | 27.5 | 27.97 | -1.11 | 1,138,500 |
CEMENT |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Attock Cement Pak Ltd. | 151.92 | 154.00 | 154 | 150 | 150.08 | -1.84 | 23,100 |
Bestway Cement Limited. | 157.00 | 156.00 | 159 | 156 | 157.48 | .48 | 19,600 |
Cherat Cement Co. Ltd. | 133.60 | 133.01 | 135 | 132.51 | 133.20 | -.4 | 401,500 |
D. G. Khan Cement Co. Ltd. | 109.19 | 109.01 | 111.1 | 108 | 108.90 | -.29 | 2,858,765 |
Dewan Cement Limited. | 10.23 | 10.16 | 10.44 | 9.91 | 9.96 | -.27 | 829,000 |
Fauji Cement Co Ltd. | 21.09 | 21.24 | 21.24 | 20.76 | 20.80 | -.29 | 1,680,000 |
Fecto Cement Ltd. | 35.05 | 34.00 | 34.6 | 33.72 | 34.04 | -1.01 | 12,500 |
Flying Cement Company Ltd. | 9.51 | 9.59 | 9.6 | 9.4 | 9.43 | -.08 | 110,000 |
Gharibwal Cement Ltd. | 36.88 | 35.50 | 36.79 | 35.5 | 35.89 | -.99 | 138,000 |
Javedan Corporation Ltd. | 24.59 | 23.50 | 23.55 | 23.5 | 23.50 | -1.09 | 12,000 |
Kohat Cement Co. Ltd. | 213.92 | 213.92 | 218.7 | 211 | 212.64 | -1.28 | 50,800 |
Lucky Cement Limited. | 683.98 | 682.00 | 683 | 672 | 674.79 | -9.19 | 405,146 |
Maple Leaf Cement Factory Ltd. | 41.26 | 41.25 | 41.5 | 40.5 | 40.60 | -.66 | 5,870,964 |
Pioneer Cement Ltd. | 95.52 | 93.55 | 96.5 | 93.5 | 94.86 | -.66 | 949,000 |
Power cement Limited | 9.66 | 9.63 | 9.7 | 9.31 | 9.43 | -.23 | 5,968,000 |
Safe Mix Concrete Ltd. | 7.47 | 7.55 | 7.65 | 7.3 | 7.31 | -.16 | 74,000 |
Thatta Cement Company Ltd. | 19.57 | 19.98 | 20 | 19.35 | 19.42 | -.15 | 70,500 |
CHEMICAL |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Agritech Limited | 5.25 | 5.29 | 5.29 | 5 | 5.12 | -.13 | 813,000 |
Archroma Pakistan Limited.(XD) | 569.94 | 560.00 | 571 | 560 | 564.54 | -5.4 | 5,300 |
Berger Paints Pakistan Ltd. | 89.29 | 89.00 | 90 | 87 | 87.62 | -1.67 | 57,000 |
Bifo Industries Ltd. | 165.49 | 165.49 | 172 | 165.49 | 166.32 | .83 | 27,600 |
Buxly Paints Ltd. | 71.18 | 65.86 | 74.98 | 65.86 | 74.98 | 3.8 | 2,000 |
Colgate Palmolive (Pak) Ltd. | 2,920.00 | 2925.00 | 2938.94 | 2838.93 | 2938.94 | 18.94 | 280 |
Data Agro Limited | 10.95 | 11.20 | 11.8 | 11.2 | 11.70 | .75 | 2,000 |
Descon Oxychem Ltd. | 34.99 | 34.60 | 35.39 | 34 | 34.23 | -.76 | 1,534,500 |
DYNEA Pak. | 202.04 | 202.50 | 202.5 | 193 | 193.45 | -8.59 | 36,000 |
Engro Polymer & Chemicals Ltd. | 48.84 | 48.60 | 49.74 | 48.5 | 48.89 | .05 | 5,588,500 |
Ghani Global Holdings Limited. | 13.13 | 13.10 | 13.33 | 12.75 | 13.05 | -.08 | 1,937,000 |
Ghani Global Holdings Limited.(R) | 2.72 | 2.86 | 2.86 | 2.6 | 2.62 | -.1 | 926,500 |
ICI Pakistan Limited. | 751.98 | 740.00 | 752 | 732 | 740.42 | -11.56 | 24,600 |
Ittehad Chemical Ltd. | 32.75 | 32.50 | 32.9 | 32.1 | 32.22 | -.53 | 152,000 |
Leiner Pak Gelantine Limited. | 19.30 | 20.74 | 20.74 | 20.74 | 20.74 | 1.44 | 10,500 |
Lotte Chemical Pakistan Ltd. | 15.54 | 15.49 | 15.8 | 15.14 | 15.28 | -.26 | 8,042,000 |
Nimir Industrial Chemical Ltd. | 88.50 | 87.50 | 87.5 | 87.5 | 87.50 | -1 | 1,000 |
Nimir Resins Limited. | 8.71 | 8.70 | 8.7 | 8.36 | 8.42 | -.29 | 2,304,000 |
Pakistan Oxygen Limited. | 160.14 | 160.00 | 160.99 | 160 | 160 | -.14 | 23,000 |
Pakistan PVC [ DEFAULTER SEGMENT ] | 3.55 | 3.40 | 3.4 | 3.4 | 3.40 | -.15 | 1,000 |
Sardar Chemical IndustriesLtd. | 40.98 | 41.99 | 41.99 | 41.99 | 41.99 | 1.01 | 1,000 |
Sitara Chemicals. | 312.97 | 314.00 | 317 | 314 | 315 | 2.03 | 3,400 |
Sitara Peroxide Limited | 23.22 | 23.30 | 23.6 | 22.3 | 22.73 | -.49 | 357,000 |
CLOSE – END MUTUAL FUND |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
HBL Growth Fund | 8.51 | 8.69 | 8.7 | 8.56 | 8.63 | .12 | 15,500 |
HBL Investment Fund | 3.24 | 3.26 | 3.49 | 3.25 | 3.26 | .02 | 28,000 |
Tri – Star Mutual Fund Ltd. | 6.23 | 6.24 | 6.8 | 6.24 | 6.60 | .37 | 32,000 |
COMMERCIAL BANKS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Allied Bank Ltd. | 84.09 | 84.00 | 84.25 | 83.9 | 83.90 | -.19 | 14,000 |
Askari Bank Limited. | 22.37 | 22.35 | 22.5 | 22.05 | 22.24 | -.13 | 686,500 |
Bank Al-Habib Ltd. | 73.36 | 74.50 | 74.6 | 71.4 | 71.60 | -1.76 | 368,760 |
Bank Alfalah Ltd. | 35.06 | 35.02 | 35.61 | 35 | 35.09 | .03 | 6,425,654 |
Bank Of Punjab. | 9.31 | 9.46 | 9.48 | 9.29 | 9.31 | 0 | 3,853,000 |
Bankislami Pakistan Ltd. | 11.33 | 11.35 | 11.84 | 11.35 | 11.55 | .22 | 11,582,000 |
Faysal Bank Limited. | 17.29 | 17.44 | 17.7 | 17.23 | 17.26 | -.03 | 1,503,500 |
Habib Bank Limited. | 136.53 | 136.50 | 136.5 | 134.02 | 134.58 | -1.95 | 4,756,264 |
Habib Metropolitan Bank Limited. | 39.40 | 40.40 | 40.4 | 39 | 39.40 | 0 | 16,500 |
JS Bank Limited. | 6.35 | 6.25 | 6.4 | 6.02 | 6.09 | -.26 | 771,500 |
MCB Bank Limited. | 184.78 | 185.00 | 186.25 | 184.02 | 184.69 | -.09 | 611,134 |
Meezan Bank Limited. | 106.36 | 106.50 | 108.5 | 105.5 | 105.70 | -.66 | 1,018,503 |
National Bank Of Pakistan. | 43.80 | 43.95 | 45.24 | 43.47 | 43.70 | -.1 | 6,403,000 |
Samba Bank Limited. | 7.50 | 7.32 | 7.32 | 6.99 | 7.01 | -.49 | 526,500 |
Silk Bank Limited. | 0.93 | 0.95 | .99 | .93 | 0.96 | .03 | 4,343,000 |
Soneri Bank Ltd. | 9.94 | 10.00 | 10 | 9.81 | 9.93 | -.01 | 1,006,000 |
Standard Chartered Bank Pak Ltd. | 34.78 | 34.05 | 35.79 | 34 | 35.01 | .23 | 45,000 |
Summit Bank Limited. [ DEFAULTER SEGMENT ] | 2.10 | 1.88 | 2.05 | 1.88 | 2.05 | -.05 | 255,500 |
The Bank of Khyber. | 14.20 | 14.01 | 14.01 | 14 | 14 | -.2 | 3,000 |
United Bank Ltd. | 129.69 | 129.69 | 130.5 | 127 | 127.72 | -1.97 | 998,298 |
ENGINEERING |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Agha Steel Industries Ltd. | 36.62 | 36.90 | 37.62 | 36.36 | 36.65 | .03 | 5,100,000 |
Aisha Steel Mills Convertibl Pre-Sh | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | 2,000 |
Aisha Steel Mills Limited. | 21.35 | 21.55 | 21.99 | 21.01 | 21.17 | -.18 | 9,284,000 |
Amreli Steels Limited. | 46.27 | 46.99 | 48.39 | 46.85 | 47.29 | 1.02 | 5,940,000 |
Bolan Casting Ltd. | 103.90 | 96.51 | 105 | 96.11 | 96.23 | -7.67 | 86,500 |
Crescent Steel & Allied Product. | 87.70 | 88.40 | 93 | 88.4 | 88.91 | 1.21 | 642,000 |
Dost Steels Ltd. [ DEFAULTER SEGMENT ] | 4.51 | 4.48 | 5 | 4.4 | 4.72 | .21 | 4,809,500 |
International Industries Ltd. | 167.95 | 169.49 | 180.54 | 167.6 | 172.30 | 4.35 | 3,186,500 |
International Steels Limited. | 91.59 | 92.40 | 95.48 | 91.04 | 92.78 | 1.19 | 10,142,000 |
Ittefaq Iron Industries Limited. | 16.87 | 16.80 | 17.5 | 16.8 | 17.29 | .42 | 1,089,000 |
Metropolitan Steel Corporation | 16.28 | 16.50 | 17.23 | 16.5 | 16.98 | .7 | 2,000 |
Mughal Iron & Steels Ind Ltd. | 67.39 | 68.10 | 72.44 | 68 | 72.44 | 5.05 | 5,798,500 |
EXCHANGE TRADED FUNDS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Meezan Pakistan ETF | 10.54 | 10.40 | 10.71 | 10.4 | 10.50 | -.04 | 22,500 |
NIT Pakistan Gateway ETF. | 11.97 | 12.00 | 12 | 11.95 | 11.96 | -.01 | 2,500 |
FERTILIZER |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Arif Habib Corporation Ltd. | 40.51 | 39.51 | 40.9 | 39.51 | 40.90 | .39 | 11,000 |
Engro Corporation Limited.(XD) | 312.49 | 312.50 | 315 | 305.58 | 308.13 | -4.36 | 422,727 |
Engro Fertilizers Limited. | 63.60 | 63.47 | 63.99 | 62.8 | 63.01 | -.59 | 1,657,875 |
Fatima Fertilizer Co Ltd. | 29.60 | 29.50 | 29.65 | 29.1 | 29.27 | -.33 | 29,500 |
Fauji Fertilizer Bin Qasim Ltd. | 23.07 | 23.15 | 23.32 | 22.57 | 22.71 | -.36 | 7,724,000 |
Fauji Fertilizer Co. Ltd. | 108.18 | 108.21 | 109 | 107.56 | 108.75 | .57 | 1,224,430 |
FOOD & PERSONAL CARE PRODUCTS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Al-Shaheer Corporation. | 16.85 | 17.00 | 17 | 16.5 | 16.73 | -.12 | 1,511,500 |
At-Tahur Ltd. | 19.43 | 19.48 | 19.48 | 19 | 19.08 | -.35 | 672,000 |
Clover Pakistan Limited. | 80.49 | 80.10 | 80.9 | 78 | 78.22 | -2.27 | 123,500 |
Fauji Foods Limited. | 17.51 | 17.60 | 17.95 | 16.68 | 16.92 | -.59 | 11,746,500 |
Frieslandcampina Engro Pakistan Ltd. | 85.19 | 84.05 | 88.97 | 83 | 83.17 | -2.02 | 560,500 |
Gillette Pakistan Limited | 453.41 | 487.41 | 487.41 | 487.41 | 487.41 | 34 | 600 |
Ismail Industries Ltd. | 400.00 | 405.00 | 410 | 400 | 410 | 10 | 1,300 |
Matco Foods Limited. | 23.41 | 23.01 | 23.6 | 23.01 | 23.15 | -.26 | 179,000 |
Mitchells Fruit Farms Ltd. | 441.50 | 442.50 | 442.5 | 416.01 | 429.31 | -12.19 | 9,500 |
Mitchells Fruit Farms Ltd.(R) | 275.81 | 275.00 | 283 | 271 | 271.73 | -4.08 | 9,700 |
Murree Brewery Company Ltd. | 550.00 | 550.00 | 550 | 550 | 550 | 0 | 3,550 |
National Foods Ltd. | 212.92 | 213.00 | 213 | 210.25 | 210.87 | -2.05 | 33,600 |
Nestle Pakistan Ltd. | 6,900.00 | 6900.00 | 6900 | 6735 | 6735 | -165 | 60 |
Quice Food Industries Ltd. | 4.81 | 4.72 | 5.04 | 4.72 | 4.81 | 0 | 848,500 |
Shezan International Ltd. | 339.80 | 345.00 | 355 | 334 | 334.31 | -5.49 | 9,200 |
Shield Corporation Ltd. | 331.10 | 340.00 | 340 | 330 | 331.25 | .15 | 2,100 |
The Organic Meat Company Ltd. | 28.66 | 28.65 | 28.65 | 27.85 | 27.91 | -.75 | 111,500 |
Treet Corporation Ltd. | 31.39 | 31.39 | 31.68 | 30.51 | 30.68 | -.71 | 952,000 |
Unilever Pakistan Foods Ltd. | 13,600.00 | 12600.00 | 12600 | 12600 | 12600 | -1000 | 20 |
ZIL Limited. | 109.02 | 111.50 | 111.5 | 109.02 | 109.02 | 0 | 100 |
FUTURE CONTRACTS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
AICL-DEC | 38.59 | 38.55 | 38.55 | 38 | 38 | -.59 | 4,000 |
ASTL-DEC | 46.54 | 46.75 | 48.44 | 46.75 | 47.34 | .8 | 1,741,000 |
ASTL-JAN | 46.54 | 47.57 | 50 | 47.5 | 47.62 | 1.08 | 989,500 |
AKBL-DEC | 22.42 | 20.76 | 22.6 | 20.76 | 22.34 | -.08 | 40,000 |
AKBL-JAN | 22.42 | 22.50 | 23 | 22.4 | 22.64 | .22 | 490,000 |
ATRL-JAN | 184.94 | 184.94 | 188 | 177 | 180.15 | -4.79 | 1,092,000 |
ATRL-DEC | 184.94 | 182.10 | 186.5 | 175 | 178.10 | -6.84 | 3,173,500 |
AVN-DEC | 91.03 | 93.24 | 97.85 | 92.05 | 96.89 | 5.86 | 5,629,500 |
AVN-JAN | 91.03 | 93.69 | 97.85 | 93.25 | 97.04 | 6.01 | 2,866,500 |
BAHL-DEC | 73.40 | 71.00 | 73.5 | 71 | 72.46 | -.94 | 26,500 |
BAHL-JAN | 73.40 | 74.00 | 74 | 73.5 | 73.52 | .12 | 9,500 |
BAFL-DEC | 35.00 | 35.75 | 35.75 | 35 | 35.20 | .2 | 35,500 |
BAFL-JAN | 35.00 | 36.50 | 36.5 | 35.4 | 35.95 | .95 | 10,000 |
BOP-DEC | 9.38 | 9.33 | 9.52 | 9.09 | 9.33 | -.05 | 791,000 |
BOP-JAN | 9.38 | 9.45 | 10.01 | 9.44 | 9.48 | .1 | 1,694,000 |
CEPB-DEC | 119.16 | 119.00 | 126.9 | 118.99 | 125.62 | 6.46 | 143,000 |
CEPB-JAN | 119.16 | 120.50 | 128.09 | 120.5 | 125.10 | 5.94 | 113,000 |
CHCC-DEC | 134.65 | 133.87 | 136 | 133.45 | 133.75 | -.9 | 106,500 |
CHCC-JAN | 134.65 | 134.10 | 136.5 | 134 | 134.47 | -.18 | 74,000 |
DGKC-DEC | 109.73 | 109.85 | 110.9 | 108.2 | 109.48 | -.25 | 926,000 |
DGKC-JAN | 109.73 | 109.79 | 111.65 | 109.5 | 109.99 | .26 | 457,000 |
DOL-DEC | 35.10 | 35.00 | 35.39 | 34 | 34.11 | -.99 | 416,500 |
DOL-JAN | 35.10 | 35.26 | 36.19 | 34.3 | 34.50 | -.6 | 89,000 |
DCR-DEC | 10.43 | 10.10 | 10.8 | 10.1 | 10.46 | .03 | 3,000 |
ENGRO-DEC | 312.51 | 312.44 | 313 | 306.01 | 307.47 | -5.04 | 14,000 |
ENGRO-JAN | 312.51 | 313.00 | 314 | 310 | 310.18 | -2.33 | 9,000 |
EFERT-DEC | 63.94 | 63.04 | 63.97 | 62.63 | 62.76 | -1.18 | 40,500 |
EFERT-JAN | 63.94 | 64.60 | 64.62 | 63.75 | 63.90 | -.04 | 64,500 |
EPCL-DEC | 48.97 | 48.51 | 49.8 | 48.51 | 49.08 | .11 | 801,500 |
EPCL-JAN | 48.97 | 49.50 | 50.25 | 49.15 | 49.43 | .46 | 357,000 |
FCCL-DEC | 20.98 | 21.01 | 21.14 | 20.6 | 20.87 | -.11 | 718,000 |
FCCL-JAN | 20.98 | 21.05 | 21.25 | 20.86 | 21.05 | .07 | 236,000 |
FFBL-DEC | 23.18 | 23.10 | 23.35 | 22.6 | 22.73 | -.45 | 9,387,500 |
FFBL-JAN | 23.18 | 23.00 | 23.3 | 22.65 | 22.74 | -.44 | 8,478,500 |
FFC-DEC | 108.27 | 108.00 | 109.25 | 108 | 108.51 | .24 | 126,000 |
FFC-JAN | 108.27 | 0.0 | 108.27 | 108.27 | 108.27 | 0 | 100,000 |
FEROZ-DEC | 320.70 | 323.50 | 323.5 | 317 | 317.67 | -3.03 | 15,000 |
FEROZ-JAN | 320.70 | 324.00 | 324.38 | 318.5 | 318.50 | -2.2 | 6,500 |
GTYR-DEC | 80.40 | 80.99 | 81.9 | 79.5 | 79.54 | -.86 | 185,500 |
GTYR-JAN | 80.40 | 82.00 | 83.25 | 80.05 | 80.08 | -.32 | 130,500 |
GHNI-DEC | 325.33 | 324.50 | 334.88 | 317.2 | 320.91 | -4.42 | 1,093,500 |
GHNI-JAN | 325.33 | 324.00 | 338 | 321.55 | 324.51 | -.82 | 422,000 |
GHNL-DEC | 102.65 | 101.70 | 106.2 | 101.01 | 102.60 | -.05 | 681,000 |
GHNL-JAN | 102.65 | 104.20 | 107.4 | 103.25 | 104.12 | 1.47 | 228,000 |
GATM-JAN | 36.73 | 38.09 | 38.43 | 37 | 37.16 | .43 | 242,500 |
GATM-DEC | 36.73 | 37.22 | 37.66 | 36.4 | 36.57 | -.16 | 414,500 |
HBL-DEC | 136.52 | 136.00 | 136.6 | 134.9 | 135.10 | -1.42 | 737,000 |
HBL-JAN | 136.52 | 137.00 | 138 | 136 | 136.36 | -.16 | 877,000 |
HASCOL-DEC | 15.11 | 14.98 | 15.12 | 14.6 | 14.76 | -.35 | 7,867,500 |
HASCOL-JAN | 15.11 | 15.15 | 15.27 | 14.81 | 14.97 | -.14 | 6,858,500 |
HUBC-DEC | 78.75 | 78.75 | 78.75 | 78 | 78.49 | -.26 | 80,500 |
HUBC-JAN | 78.75 | 79.00 | 79.5 | 78.61 | 78.68 | -.07 | 140,500 |
INIL-DEC | 168.25 | 168.94 | 180.86 | 167 | 172.42 | 4.17 | 573,500 |
INIL-JAN | 168.25 | 172.15 | 180.86 | 172.15 | 174.93 | 6.68 | 395,500 |
ISL-DEC | 91.85 | 92.00 | 95.6 | 91.49 | 92.89 | 1.04 | 3,542,500 |
ISL-JAN | 91.85 | 93.00 | 96.75 | 92.2 | 93.70 | 1.85 | 1,664,000 |
KEL-DEC | 3.92 | 3.82 | 3.89 | 3.78 | 3.81 | -.11 | 781,500 |
KEL-JAN | 3.92 | 3.90 | 3.92 | 3.85 | 3.85 | -.07 | 406,000 |
KOHC-DEC | 214.02 | 214.00 | 215 | 214 | 214.98 | .96 | 7,500 |
KAPCO-DEC | 27.02 | 27.00 | 27.25 | 26.72 | 26.83 | -.19 | 98,500 |
KAPCO-JAN | 27.02 | 27.25 | 27.5 | 27.04 | 27.10 | .08 | 41,000 |
LOTCHEM-DEC | 15.57 | 15.58 | 15.8 | 15.2 | 15.26 | -.31 | 1,153,000 |
LOTCHEM-JAN | 15.57 | 15.70 | 16 | 15.36 | 15.45 | -.12 | 1,494,000 |
LUCK-DEC | 684.17 | 681.00 | 684 | 671.4 | 675.12 | -9.05 | 104,000 |
LUCK-JAN | 684.17 | 685.00 | 688 | 675.5 | 676.54 | -7.63 | 63,500 |
MLCF-DEC | 41.39 | 41.15 | 41.55 | 40.4 | 40.57 | -.82 | 4,876,500 |
MLCF-JAN | 41.39 | 41.50 | 41.95 | 40.8 | 40.98 | -.41 | 2,333,000 |
MCB-DEC | 185.00 | 185.00 | 186 | 185 | 185.50 | .5 | 2,000 |
MCB-JAN | 185.00 | 186.99 | 188.05 | 186.99 | 187.38 | 2.38 | 5,000 |
MEBL-DEC | 106.47 | 107.85 | 108.85 | 106 | 106 | -.47 | 50,500 |
MEBL-JAN | 106.47 | 113.70 | 113.7 | 98.5 | 105.95 | -.52 | 410,000 |
MUGHAL-DEC | 67.66 | 67.66 | 72.73 | 67.66 | 72.73 | 5.07 | 1,597,500 |
MUGHAL-JAN | 67.66 | 71.40 | 72.73 | 71.4 | 72.73 | 5.07 | 309,000 |
NBP-DEC | 43.78 | 43.80 | 44.5 | 43.5 | 43.69 | -.09 | 316,000 |
NBP-JAN | 43.78 | 44.25 | 44.9 | 44 | 44.28 | .5 | 980,000 |
NRL-DEC | 367.09 | 363.80 | 378 | 363.8 | 368.46 | 1.37 | 1,514,000 |
NRL-JAN | 367.09 | 365.00 | 381.8 | 365 | 373.58 | 6.49 | 926,500 |
NETSOL-DEC | 183.27 | 188.00 | 197.01 | 186.25 | 197.01 | 13.74 | 2,976,000 |
NETSOL-JAN | 183.27 | 189.00 | 197.01 | 187 | 197.01 | 13.74 | 1,150,000 |
NCL-DEC | 42.48 | 42.50 | 43.45 | 42 | 42.39 | -.09 | 259,000 |
NCL-JAN | 42.48 | 43.00 | 43.75 | 42.5 | 42.80 | .32 | 579,000 |
NML-DEC | 99.80 | 100.49 | 103.4 | 100.25 | 100.81 | 1.01 | 933,500 |
NML-JAN | 99.80 | 102.00 | 104.74 | 101.01 | 101.72 | 1.92 | 372,500 |
OGDC-DEC | 110.20 | 109.00 | 109.02 | 105 | 105.44 | -4.76 | 430,000 |
OGDC-JAN | 110.20 | 110.50 | 110.5 | 106.5 | 106.61 | -3.59 | 452,500 |
PAEL-DEC | 38.78 | 38.82 | 39.4 | 37.44 | 37.86 | -.92 | 8,701,000 |
PAEL-JAN | 38.78 | 39.11 | 39.95 | 37.7 | 38.23 | -.55 | 3,835,500 |
PSMC-DEC | 224.99 | 223.57 | 226.5 | 221 | 221.97 | -3.02 | 105,500 |
PSMC-JAN | 224.99 | 225.00 | 228.6 | 223 | 223.01 | -1.98 | 33,500 |
PIBTL-DEC | 13.29 | 13.10 | 13.22 | 12.85 | 12.99 | -.3 | 14,780,000 |
PIBTL-JAN | 13.29 | 13.30 | 13.37 | 13.01 | 13.17 | -.12 | 10,877,500 |
POL-DEC | 419.70 | 414.00 | 415 | 408 | 408.67 | -11.03 | 15,000 |
PPL-DEC | 95.49 | 94.00 | 94.39 | 91.24 | 91.87 | -3.62 | 547,000 |
PPL-JAN | 95.49 | 96.00 | 96 | 92.3 | 92.78 | -2.71 | 564,000 |
PRL-DEC | 21.70 | 21.60 | 21.8 | 20.45 | 20.84 | -.86 | 12,322,500 |
PRL-JAN | 21.70 | 21.60 | 22.05 | 20.8 | 21.17 | -.53 | 7,280,000 |
PSO-DEC | 213.75 | 214.00 | 219 | 213 | 214.25 | .5 | 819,500 |
PSO-JAN | 213.75 | 215.50 | 221.4 | 213.75 | 216.89 | 3.14 | 861,000 |
PIOC-DEC | 95.57 | 94.55 | 96.59 | 94.5 | 95.02 | -.55 | 172,500 |
PIOC-JAN | 95.57 | 96.85 | 97.5 | 96 | 96.01 | .44 | 48,500 |
POWER-DEC | 9.70 | 9.58 | 9.7 | 9.4 | 9.51 | -.19 | 1,085,000 |
POWER-JAN | 9.70 | 9.69 | 10 | 8.82 | 9.54 | -.16 | 1,336,500 |
SNGP-DEC | 44.89 | 45.24 | 45.24 | 44 | 44.16 | -.73 | 557,500 |
SNGP-JAN | 44.89 | 45.45 | 45.45 | 44.5 | 44.76 | -.13 | 318,000 |
SSGC-DEC | 15.00 | 14.85 | 15 | 14.6 | 14.67 | -.33 | 145,500 |
SSGC-JAN | 15.00 | 15.00 | 15 | 14.98 | 14.99 | -.01 | 26,000 |
TGL-DEC | 85.14 | 85.84 | 85.84 | 84.31 | 84.79 | -.35 | 10,000 |
TGL-JAN | 85.14 | 86.25 | 86.5 | 85.6 | 86.50 | 1.36 | 6,000 |
SEARL-DEC | 244.48 | 245.99 | 247 | 241.25 | 242.06 | -2.42 | 174,000 |
SEARL-JAN | 244.48 | 248.00 | 248 | 243.25 | 243.65 | -.83 | 218,500 |
TREET-DEC | 31.61 | 31.20 | 31.69 | 30.56 | 30.78 | -.83 | 201,500 |
TREET-JAN | 31.61 | 31.50 | 32.11 | 31.05 | 31.06 | -.55 | 71,000 |
TRG-DEC | 75.20 | 75.40 | 77.74 | 75.4 | 75.79 | .59 | 32,771,000 |
TRG-JAN | 75.20 | 76.50 | 78.68 | 76.4 | 76.63 | 1.43 | 25,507,000 |
UBL-DEC | 129.66 | 130.00 | 130.9 | 129.5 | 129.50 | -.16 | 28,500 |
UBL-JAN | 129.66 | 131.78 | 133.9 | 129.79 | 130.24 | .58 | 141,500 |
UNITY-DEC | 28.14 | 28.15 | 28.48 | 27.56 | 27.64 | -.5 | 18,866,000 |
UNITY-JAN | 28.14 | 28.24 | 28.8 | 27.9 | 27.98 | -.16 | 10,782,000 |
GLASS & CERAMICS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Balochistan Glass Ltd. | 6.65 | 6.65 | 7.34 | 6.65 | 7.01 | .36 | 1,002,500 |
Frontier Ceramics Ltd. | 18.39 | 17.31 | 19.35 | 17.21 | 18.37 | -.02 | 20,000 |
Ghani Glass Ltd. | 64.53 | 64.02 | 65.75 | 64.02 | 65.07 | .54 | 67,000 |
Ghani Global Glass Limited. | 14.39 | 14.26 | 14.69 | 13.75 | 13.90 | -.49 | 558,500 |
Ghani Value Glass Limited. | 42.57 | 42.00 | 42.57 | 41.8 | 41.95 | -.62 | 35,000 |
Shabbir Tiles and Ceramics Limited. | 20.56 | 20.88 | 20.88 | 19.7 | 19.80 | -.76 | 994,500 |
Tariq Glass. | 85.00 | 85.00 | 85.85 | 84.5 | 85.40 | .4 | 246,000 |
INSURANCE |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Adamjee Insurance Co. Ltd. | 38.51 | 38.50 | 38.6 | 38.15 | 38.28 | -.23 | 166,500 |
Askari Life Assurance Company Ltd. | 7.49 | 7.11 | 7.25 | 7 | 7.25 | -.24 | 45,000 |
Atlas Insurance Limited. | 60.69 | 59.01 | 61.5 | 59.01 | 60.66 | -.03 | 25,500 |
Century Insurance Co.Ltd. | 23.00 | 23.05 | 23.5 | 23 | 23.01 | .01 | 10,500 |
Cresent Star Insurance Ltd. | 2.64 | 2.60 | 2.7 | 2.51 | 2.69 | .05 | 795,500 |
E. F. U. Gen Insurance Ltd. | 123.00 | 118.00 | 126 | 118 | 126 | 3 | 600 |
Habib Insurance Co Ltd. | 8.50 | 8.48 | 8.48 | 8.25 | 8.25 | -.25 | 1,500 |
IGI Holdings Limited. | 203.54 | 201.00 | 206.49 | 200 | 201.18 | -2.36 | 127,500 |
IGI Life Insurance Ltd. | 59.90 | 59.99 | 59.99 | 59.9 | 59.90 | 0 | 1,000 |
Jubilee General Insurance Co.Ltd. | 48.00 | 48.00 | 48 | 47.97 | 48 | 0 | 12,000 |
Jubliee Life Insurance Co Ltd. | 380.23 | 380.00 | 380 | 375 | 375 | -5.23 | 12,000 |
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] | 2.93 | 2.65 | 3.93 | 2.65 | 3.03 | .1 | 439,000 |
Pakistan Reinsurance Comp. | 26.79 | 26.95 | 27.75 | 26.79 | 26.86 | .07 | 339,000 |
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] | 1.65 | 1.69 | 1.7 | 1.6 | 1.60 | -.05 | 80,000 |
Premier Insurance Limited. | 5.20 | 4.90 | 5.29 | 4.9 | 5.05 | -.15 | 10,000 |
Reliance Insurance. | 7.94 | 8.25 | 8.5 | 8 | 8 | .06 | 2,500 |
Shaheen Insurance Co Ltd. | 4.58 | 4.48 | 4.48 | 4.48 | 4.48 | -.1 | 500 |
TPL Insurance Ltd. | 31.25 | 29.25 | 29.25 | 28.91 | 29.02 | -2.23 | 1,500 |
United Insurance Company. | 8.00 | 8.00 | 8 | 8 | 8 | 0 | 36,500 |
INV. BANKS / INV. COS. / SECURITIES COS. |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
786 Investments Limited | 11.92 | 12.00 | 12 | 11.51 | 11.55 | -.37 | 54,500 |
Apna Microfinance Bank Limited. | 22.47 | 21.05 | 21.05 | 20.8 | 21 | -1.47 | 5,000 |
Arif Habib Limited. | 66.33 | 64.52 | 67.75 | 64.52 | 65.53 | -.8 | 47,500 |
BIPL Securities Ltd. | 10.19 | 10.95 | 11.19 | 10.4 | 10.65 | .46 | 26,500 |
Cyan Limited. | 35.46 | 35.10 | 36 | 35 | 35.95 | .49 | 57,500 |
Dawood Equities Ltd. | 6.20 | 6.40 | 6.4 | 5.75 | 5.75 | -.45 | 37,500 |
Dawood Hercules Corporation Ltd.(XD) | 121.95 | 122.00 | 123 | 121.01 | 121.96 | .01 | 77,950 |
EFG Hermes Pakistan Ltd. | 22.49 | 21.99 | 22.4 | 21 | 21.10 | -1.39 | 129,500 |
Escorts Investment Bank Ltd. | 10.47 | 10.65 | 10.65 | 10.1 | 10.12 | -.35 | 149,000 |
First Capital Sec.Corp. Ltd. [ DEFAULTER SEGMENT ] | 1.19 | 1.30 | 1.32 | 1.15 | 1.29 | .1 | 837,500 |
First Credit & Investment Bank Ltd. | 6.97 | 6.90 | 7.65 | 6.9 | 7.65 | .68 | 7,000 |
First Dawood Investment Bank Ltd. | 2.37 | 2.44 | 3.1 | 2.4 | 2.87 | .5 | 5,680,500 |
First National Equities Limited. | 14.26 | 14.25 | 14.67 | 14.06 | 14.29 | .03 | 538,000 |
Invest Capital Investment Bank Ltd. | 2.11 | 2.69 | 3.11 | 2.28 | 3.10 | .99 | 31,022,500 |
Jahangir Siddiqui & Company Ltd. | 30.05 | 29.55 | 31.4 | 29.52 | 30.01 | -.04 | 9,307,000 |
JS Global Capital Limited. | 71.99 | 77.00 | 77.38 | 76.7 | 77.33 | 5.34 | 34,000 |
MCB-Arif Habib Savings & Invest Ltd. | 28.00 | 27.99 | 28 | 27.99 | 28 | 0 | 13,500 |
Next Capital Limited. | 8.75 | 8.70 | 8.76 | 8.7 | 8.76 | .01 | 4,000 |
Pakistan Stock Exchange Limited. | 14.81 | 14.95 | 15.02 | 14.65 | 14.69 | -.12 | 871,000 |
Pervez Ahmed Consultancy Services Ltd. | 0.96 | 0.93 | 1.2 | .92 | 1.16 | .2 | 4,385,000 |
Security Investment Bank Ltd. | 8.00 | 8.00 | 8 | 8 | 8 | 0 | 2,000 |
Trust Securities & Brokerage. | 10.68 | 10.36 | 10.89 | 10 | 10.13 | -.55 | 23,500 |
LEASING COMPANIES |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Grays Leasing Ltd. | 5.32 | 5.52 | 5.52 | 5.01 | 5.37 | .05 | 9,500 |
Orix Leasing Pakistan Ltd. | 26.50 | 26.70 | 26.7 | 26.5 | 26.50 | 0 | 19,000 |
Pak Gulf Leasing Co Ltd. | 11.30 | 12.25 | 12.3 | 12.25 | 12.30 | 1 | 1,500 |
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] | 1.24 | 1.35 | 1.36 | 1.23 | 1.30 | .06 | 117,000 |
LEATHER & TANNERIES |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Bata Pakistan Ltd. | 1,490.73 | 1500.00 | 1520 | 1490 | 1516.72 | 25.99 | 880 |
Service Industries. | 860.35 | 880.00 | 924.87 | 850.1 | 924.87 | 64.52 | 93,100 |
MISCELLANEOUS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
AKD Capital Limited. | 119.33 | 128.25 | 128.27 | 128.2 | 128.27 | 8.94 | 5,000 |
ECOPAK Limited. | 36.11 | 35.90 | 35.9 | 34.75 | 34.99 | -1.12 | 415,000 |
Gammon Pak. [ DEFAULTER SEGMENT ] | 13.61 | 13.01 | 14.49 | 13 | 13.80 | .19 | 10,000 |
MACPAC Films Limited. | 23.36 | 22.66 | 24 | 22.51 | 23.05 | -.31 | 414,000 |
Olympia Mills Limited. | 11.96 | 0.0 | 11.96 | 11.96 | 11.96 | 0 | 5,000 |
Pace (Pakistan) Ltd. [ DEFAULTER SEGMENT ] | 2.89 | 2.88 | 2.98 | 2.88 | 2.95 | .06 | 648,500 |
Pakistan Hotels Developers Ltd. | 108.95 | 108.95 | 117 | 101.6 | 108.97 | .02 | 16,500 |
Shifa Int. Hospital Ltd. | 208.55 | 206.10 | 207.5 | 204.05 | 206.37 | -2.18 | 27,300 |
Siddiqsons Tin Plate Ltd. | 22.07 | 22.08 | 22.08 | 21.2 | 21.23 | -.84 | 685,000 |
Synthetic Products Ent. Ltd. | 45.27 | 45.00 | 45.15 | 43 | 43.36 | -1.91 | 102,500 |
TPL Properties Limited. | 8.99 | 8.90 | 9 | 8.74 | 8.93 | -.06 | 52,000 |
Tri-Pack Films Ltd. | 165.45 | 164.20 | 167 | 164.15 | 166.02 | .57 | 23,000 |
United Brands Limited. | 37.20 | 34.52 | 36.49 | 34.41 | 34.58 | -2.62 | 18,500 |
United Distributors Pakistan. | 59.00 | 58.00 | 58.5 | 54.65 | 54.78 | -4.22 | 18,000 |
MODARABAS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Awwal Modaraba. | 8.00 | 7.81 | 7.81 | 7.81 | 7.81 | -.19 | 500 |
B.R.R. Guardian Modaraba.(XR) | 9.75 | 9.61 | 9.61 | 9.35 | 9.45 | -.3 | 10,000 |
First Elite Capital Mod. | 2.90 | 3.30 | 3.3 | 3.05 | 3.09 | .19 | 4,500 |
First Habib Mod. | 9.90 | 9.90 | 9.9 | 9.81 | 9.81 | -.09 | 4,500 |
First Pak Mod. | 1.80 | 1.85 | 2.18 | 1.85 | 2 | .2 | 66,500 |
First Prudential Mod. | 1.11 | 1.15 | 1.65 | 1.15 | 1.47 | .36 | 711,000 |
First UDL Mod. | 9.80 | 10.01 | 10.8 | 9.7 | 10.80 | 1 | 436,500 |
Habib Metro Modaraba. | 8.00 | 8.00 | 8.01 | 8 | 8.01 | .01 | 2,500 |
KASB Modaraba. | 1.20 | 1.19 | 1.19 | 1.19 | 1.19 | -.01 | 1,500 |
Modarba Al-Mali. | 4.68 | 4.03 | 4.68 | 4.03 | 4.30 | -.38 | 20,500 |
Orix Modaraba. | 17.60 | 17.84 | 17.84 | 17.32 | 17.70 | .1 | 17,000 |
Sindh Modaraba. | 8.50 | 8.26 | 8.5 | 8.26 | 8.50 | 0 | 3,000 |
Trust Mod. | 2.70 | 2.70 | 2.7 | 2.7 | 2.70 | 0 | 1,000 |
Unicap Modaraba. [ DEFAULTER SEGMENT ] | 0.97 | 0.97 | .99 | .92 | 0.95 | -.02 | 15,000 |
OIL & GAS EXPLORATION COMPANIES |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Mari Petroleum Company Ltd. | 1,418.68 | 1415.00 | 1418.33 | 1390 | 1391.79 | -26.89 | 5,940 |
Oil & Gas Development Company Ltd.(XD) | 110.32 | 109.30 | 110.32 | 105.03 | 105.63 | -4.69 | 3,880,522 |
Pakistan Oilfields Limited. | 419.32 | 411.25 | 415.9 | 407.9 | 408.78 | -10.54 | 246,697 |
Pakistan Petroleum Limited. | 95.46 | 94.00 | 94.6 | 90.95 | 91.51 | -3.95 | 4,531,964 |
OIL & GAS MARKETING COMPANIES |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Attock Petroleum Limited. | 336.97 | 336.97 | 336.97 | 330 | 330.13 | -6.84 | 137,700 |
Burshane LPG (Pakistan) Limited. | 30.01 | 30.49 | 30.75 | 30.49 | 30.75 | .74 | 4,000 |
Hascol Petroleum Ltd. | 15.07 | 15.06 | 15.1 | 14.55 | 14.71 | -.36 | 13,331,566 |
Hi-Tech Lubricants Limited.(XD) | 44.01 | 44.00 | 44.5 | 42.8 | 43.03 | -.98 | 275,500 |
Pakistan State Oil Co Ltd. | 213.27 | 214.15 | 218.75 | 212.51 | 213.81 | .54 | 2,716,261 |
Shell Pakistan Ltd. | 251.46 | 251.47 | 256.98 | 249.02 | 250.88 | -.58 | 318,200 |
Sui Northern Gas Pipe Line Ltd. | 44.89 | 45.05 | 45.3 | 44.01 | 44.33 | -.56 | 1,678,181 |
Sui Southern Gas Co Ltd. | 14.99 | 14.88 | 15 | 14.6 | 14.66 | -.33 | 599,000 |
PAPER & BOARD |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Century Paper & Board Mills. | 118.41 | 118.35 | 127.29 | 118 | 123.49 | 5.08 | 1,046,500 |
Cherat Packaging Limited. | 222.38 | 225.00 | 231 | 222 | 225.81 | 3.43 | 68,600 |
Merit Packaging Ltd. | 15.72 | 16.25 | 16.89 | 15.91 | 16.11 | .39 | 1,789,500 |
Packages Ltd. | 601.33 | 600.00 | 600 | 586 | 588.83 | -12.5 | 28,200 |
Pakistan Paper Products Ltd. | 101.00 | 97.00 | 102.06 | 97 | 101 | 0 | 13,500 |
Roshan Packages Limited. | 44.52 | 44.50 | 46 | 43.15 | 43.51 | -1.01 | 552,000 |
Security Papers Ltd. | 188.28 | 187.15 | 196.79 | 186.9 | 190.48 | 2.2 | 69,700 |
PHARMACEUTICALS |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Abbott Laboratories Pak Ltd. | 776.25 | 770.01 | 773.99 | 755 | 760.92 | -15.33 | 19,000 |
AGP Limited. | 112.74 | 112.98 | 115 | 111.1 | 113.87 | 1.13 | 61,500 |
Ferozsons Laboratories Ltd. | 319.13 | 318.01 | 322 | 312.26 | 314.76 | -4.37 | 154,500 |
Glaxo SmithKline Healthcare Pak Ltd. | 272.68 | 272.00 | 277.8 | 269.01 | 269.77 | -2.91 | 12,100 |
Glaxo SmithKline Pakistan Ltd. | 197.34 | 197.99 | 199.7 | 192 | 194.59 | -2.75 | 216,300 |
Highnoon Laboratories Ltd. | 620.00 | 621.00 | 621 | 615 | 617.50 | -2.5 | 1,500 |
IBL HealthCare Limited. | 117.90 | 118.50 | 126.74 | 116 | 124.83 | 6.93 | 366,500 |
Sanofi-Aventis Pakistan Ltd. | 762.01 | 760.00 | 775 | 760 | 775 | 12.99 | 250 |
The Searle Company Ltd. | 244.35 | 242.10 | 247 | 241.5 | 242.12 | -2.23 | 398,644 |
The Searle Company Ltd.(R) | 72.69 | 72.00 | 74 | 70 | 70.51 | -2.18 | 315,200 |
Wyeth Pakistan Limited. | 1,050.00 | 1023.32 | 1041 | 1023.32 | 1025.67 | -24.33 | 800 |
POWER GENERATION & DISTRIBUTION |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Altern Energy Ltd. | 25.40 | 25.99 | 25.99 | 25.99 | 25.99 | .59 | 500 |
Arshad Energy Limited. [ DEFAULTER SEGMENT ] | 10.65 | 10.55 | 10.6 | 10.55 | 10.60 | -.05 | 3,000 |
Engro Powergen Qadirpur Ltd. | 19.76 | 19.66 | 19.85 | 19.6 | 19.71 | -.05 | 168,000 |
Hub Power Company Limited.(XD) | 78.47 | 79.00 | 79 | 77.75 | 78.26 | -.21 | 2,956,087 |
K-Electric Limited. | 3.88 | 3.88 | 3.9 | 3.78 | 3.81 | -.07 | 5,076,500 |
Kohinoor Energy Ltd. | 34.74 | 33.80 | 34.75 | 33.8 | 34.73 | -.01 | 32,500 |
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] | 3.65 | 3.90 | 3.9 | 3.55 | 3.58 | -.07 | 60,000 |
Kot Addu Power Company.(XD) | 26.96 | 27.05 | 27.35 | 26.55 | 26.85 | -.11 | 2,009,500 |
LALPIR Power Limited. | 13.04 | 13.00 | 13.04 | 12.85 | 12.96 | -.08 | 1,241,000 |
Nishat Chunian Power Ltd. | 13.92 | 14.10 | 14.1 | 13.5 | 13.77 | -.15 | 406,000 |
Nishat Power Limited. | 23.45 | 23.00 | 23.45 | 22.51 | 22.68 | -.77 | 52,000 |
Pakgen Power Limited. | 19.96 | 19.02 | 21.4 | 19.02 | 20 | .04 | 50,500 |
Saif Power Ltd. | 14.35 | 14.50 | 14.5 | 14.1 | 14.23 | -.12 | 324,500 |
Tri -Star Power Ltd. | 4.76 | 4.65 | 4.8 | 4.6 | 4.61 | -.15 | 67,000 |
REAL ESTATE INVESTMENT TRUST |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Dolmen City REIT. | 10.78 | 10.75 | 10.85 | 10.74 | 10.78 | 0 | 255,000 |
REFINERY |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Attock Refinery Limited. | 184.31 | 182.30 | 186.5 | 174.75 | 177.37 | -6.94 | 5,048,000 |
BYCO Petroleum Pak Ltd. | 8.74 | 8.86 | 8.86 | 8.45 | 8.47 | -.27 | 14,155,000 |
National Refinary Ltd. | 365.83 | 364.00 | 377.49 | 363 | 367.55 | 1.72 | 1,940,400 |
Pakistan Refinery Ltd. | 21.61 | 21.30 | 21.74 | 20.46 | 20.75 | -.86 | 22,565,000 |
SUGAR & ALLIED INDUSTRIES |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Abdullah Shah Ghazi Suger Mills Ltd. | 5.68 | 5.60 | 6.52 | 5.4 | 5.91 | .23 | 468,500 |
Al-Abbas Sugar Mills Ltd. | 362.75 | 365.00 | 371 | 360.1 | 365 | 2.25 | 1,200 |
Chashma Sugar Mills Ltd. | 94.56 | 92.51 | 96.51 | 92.51 | 95 | .44 | 6,000 |
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] | 3.11 | 2.90 | 3.11 | 2.9 | 2.98 | -.13 | 34,500 |
Faran Sugar Mills Ltd. | 47.03 | 48.70 | 48.7 | 45.5 | 45.50 | -1.53 | 38,500 |
Habib Rice Product Ltd. | 35.00 | 35.00 | 35 | 33.31 | 34 | -1 | 1,500 |
Habib Sugar Mills Ltd. | 36.60 | 36.84 | 36.84 | 36.21 | 36.22 | -.38 | 38,500 |
Husein Sugar Mills Limited. | 19.40 | 19.20 | 19.2 | 18.05 | 18.17 | -1.23 | 12,500 |
Imperial Limited [ DEFAULTER SEGMENT ] | 21.51 | 21.98 | 22.51 | 21.3 | 22.26 | .75 | 293,000 |
J. D. W. Sugar Mills Ltd. | 228.33 | 233.79 | 233.8 | 233.79 | 233.80 | 5.47 | 200 |
Jauharabad Sugar Mills Ltd. | 28.62 | 27.10 | 27.4 | 26.48 | 27 | -1.62 | 51,000 |
Mehran Sugar Mills Ltd. | 65.18 | 67.50 | 67.5 | 65 | 65 | -.18 | 1,500 |
Mirpurkhas Sugar Mills Ltd. | 72.63 | 68.01 | 78.07 | 68.01 | 78.07 | 5.44 | 3,000 |
Premier Sugar Mills & Distille | 445.00 | 430.00 | 430 | 420 | 420 | -25 | 200 |
Sakrand Sugar Mills Ltd. | 10.11 | 9.90 | 10.2 | 9.81 | 9.88 | -.23 | 139,000 |
Sanghar Sugar Mills Ltd. | 16.90 | 17.00 | 17 | 15.81 | 15.87 | -1.03 | 2,500 |
Shahmurad Sugar Mills Ltd. | 112.58 | 113.74 | 117.9 | 104.14 | 108.14 | -4.44 | 214,000 |
Shahtaj Sugar Mills Ltd. | 72.06 | 74.99 | 74.99 | 74.99 | 74.99 | 2.93 | 800 |
Shakarganj Limited. | 41.10 | 0.0 | 43 | 43 | 43 | 1.9 | 25,000 |
Sindh Abadgars Sugar Mills Ltd. | 14.00 | 13.25 | 13.25 | 13.25 | 13.25 | -.75 | 1,500 |
SYNTHETIC & RAYON |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Gatron (Industries) Ltd. | 638.90 | 591.89 | 632.99 | 591.89 | 632.99 | -5.91 | 300 |
Ibrahim Fibre Limited. | 85.80 | 92.00 | 92.23 | 92 | 92.23 | 6.43 | 13,500 |
Pakistan Synthentics Ltd. | 20.50 | 19.76 | 20.01 | 19.76 | 19.81 | -.69 | 17,000 |
Tri-Star Polyester Ltd. | 9.10 | 9.05 | 9.29 | 8.8 | 8.87 | -.23 | 665,500 |
TECHNOLOGY & COMMUNICATION |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Avanceon Limited. | 90.65 | 93.01 | 97.44 | 92 | 96.05 | 5.4 | 14,727,500 |
Hum Network Limited. | 5.81 | 5.89 | 5.89 | 5.6 | 5.63 | -.18 | 3,465,000 |
Media Times Limited. | 1.38 | 1.40 | 1.55 | 1.35 | 1.50 | .12 | 2,037,000 |
NetSol Technologies Ltd. | 183.01 | 189.00 | 196.73 | 186 | 196.73 | 13.72 | 4,157,000 |
Pak Datacom Limited.(XDXB) | 108.89 | 112.00 | 117.05 | 109.5 | 117.05 | 8.16 | 96,000 |
Pakistan Telecommunication Co. | 8.94 | 8.99 | 9 | 8.81 | 8.86 | -.08 | 1,733,500 |
Systems Limited. | 401.23 | 403.00 | 407.05 | 398.8 | 400.06 | -1.17 | 150,600 |
Telecard Ltd. | 2.29 | 2.32 | 2.43 | 2.15 | 2.26 | -.03 | 5,013,000 |
TPL CORP Limited. | 7.61 | 7.74 | 7.75 | 7.46 | 7.59 | -.02 | 1,299,000 |
TPL Trakker Limited. | 9.98 | 9.98 | 10 | 9.81 | 9.96 | -.02 | 16,000 |
TRG Pakistan Ltd. | 74.86 | 75.75 | 77.65 | 74.86 | 75.71 | .85 | 35,184,000 |
Worldcall Telecom Ltd. | 1.08 | 1.11 | 1.19 | 1.08 | 1.17 | .09 | 36,557,500 |
TEXTILE COMPOSITE |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Artistic Denim Mills Limited. | 112.11 | 114.48 | 114.48 | 105 | 105.61 | -6.5 | 159,500 |
Aruj Industries Limited. | 15.51 | 15.51 | 15.8 | 15.51 | 15.80 | .29 | 12,500 |
Azgard Nine Limited. | 30.00 | 30.50 | 31.19 | 29.5 | 29.89 | -.11 | 10,908,000 |
Bleesed Textile Ltd. | 290.00 | 289.00 | 293.3 | 289 | 293.30 | 3.3 | 400 |
Crescent Textile Mills Ltd. | 31.41 | 32.39 | 33.76 | 32.35 | 33.76 | 2.35 | 2,200,000 |
Dawood Lawrencepur Ltd. | 216.50 | 229.99 | 229.99 | 211 | 213.45 | -3.05 | 400 |
Faisal Spinning Mills Ltd. | 310.00 | 300.00 | 300 | 300 | 300 | -10 | 100 |
Feroze1888 Mills Ltd. | 104.78 | 106.10 | 112 | 105 | 105.67 | .89 | 42,500 |
Ghazi Fabrics International Ltd. | 4.52 | 4.60 | 4.6 | 4.5 | 4.52 | 0 | 4,000 |
Gul Ahmed Textile Mills Ltd. | 36.54 | 36.54 | 37.5 | 36.4 | 36.65 | .11 | 1,766,500 |
Hala Enterprises Limited | 7.72 | 7.50 | 7.68 | 7.1 | 7.50 | -.22 | 11,500 |
Interloop Limited. | 64.36 | 64.69 | 69.18 | 64.5 | 66.75 | 2.39 | 6,245,500 |
International Knitwear Ltd. | 14.12 | 15.00 | 15 | 14.12 | 14.50 | .38 | 1,500 |
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] | 5.28 | 5.26 | 6.28 | 5.26 | 5.52 | .24 | 287,000 |
Kohinoor Industries Ltd. | 9.00 | 9.00 | 9 | 8.9 | 9 | 0 | 6,000 |
Kohinoor Mills Ltd. | 38.20 | 38.40 | 38.52 | 37 | 37.51 | -.69 | 5,000 |
Kohinoor Textile Mills Ltd. | 59.76 | 61.89 | 62 | 60 | 61.37 | 1.61 | 33,000 |
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] | 9.28 | 9.78 | 10.28 | 8.35 | 10.28 | 1 | 288,500 |
Nishat (Chunia) Ltd. | 42.29 | 42.74 | 43.2 | 42.08 | 42.35 | .06 | 1,105,000 |
Nishat Mills Ltd. | 99.43 | 100.25 | 103.44 | 99.6 | 100.57 | 1.14 | 5,094,500 |
Redco Textile Ltd. | 6.03 | 6.03 | 6.1 | 5.61 | 6.01 | -.02 | 29,000 |
Reliance Weaving Mills Ltd. | 36.06 | 38.00 | 38 | 36.5 | 36.60 | .54 | 6,500 |
Sapphire Fibres Mills Ltd. | 918.02 | 979.99 | 979.99 | 940 | 940 | 21.98 | 150 |
Sapphire Textile Mills Ltd. | 1,044.32 | 0.0 | 1044.32 | 1044.32 | 1044.32 | 0 | 50 |
Shams Textile Mills Ltd. | 35.00 | 35.00 | 35 | 35 | 35 | 0 | 1,500 |
Towellers Ltd. | 92.42 | 99.35 | 99.35 | 93 | 93 | .58 | 22,000 |
TEXTILE SPINNING |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Asim Textile Mills Ltd. | 8.30 | 8.40 | 8.5 | 8.15 | 8.28 | -.02 | 26,500 |
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] | 1.64 | 1.55 | 1.72 | 1.5 | 1.65 | .01 | 90,000 |
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] | 2.19 | 2.20 | 2.25 | 2.16 | 2.16 | -.03 | 61,500 |
Colony Textile Mills Ltd. | 4.27 | 4.10 | 4.27 | 4.1 | 4.17 | -.1 | 122,500 |
D. S. Industries Ltd. | 2.32 | 2.27 | 2.37 | 2.27 | 2.34 | .02 | 140,000 |
Dewan Farooque Spinning Mills Ltd. | 1.95 | 1.93 | 2 | 1.93 | 1.97 | .02 | 92,000 |
Din Textile Mills Ltd. | 48.10 | 50.49 | 50.49 | 50.49 | 50.49 | 2.39 | 500 |
Fazal Cloth Mills Ltd. | 136.31 | 136.00 | 136.31 | 136 | 136.31 | 0 | 100 |
Gadoon Textile Mills Ltd. | 234.29 | 238.98 | 238.98 | 225.1 | 229.81 | -4.48 | 60,800 |
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 2.89 | 2.86 | 3 | 2.61 | 2.86 | -.03 | 437,000 |
Ideal Spinning Mills Ltd. | 27.15 | 29.10 | 29.18 | 29.1 | 29.18 | 2.03 | 6,500 |
Indus Dyeing & Manufacturing. | 553.00 | 555.55 | 555.55 | 555.55 | 555.55 | 2.55 | 50 |
J. A. Textile Mills Ltd. | 7.75 | 7.50 | 7.79 | 7.45 | 7.75 | 0 | 10,000 |
J. K. Spinning Mills Ltd. | 44.18 | 42.20 | 42.51 | 42.2 | 42.51 | -1.67 | 6,000 |
Janana De Malucha Tex Mills. | 84.00 | 89.99 | 89.99 | 89.99 | 89.99 | 5.99 | 500 |
Khurshid Spinning Mills Ltd. | 8.95 | 8.01 | 8.02 | 7.99 | 8.02 | -.93 | 12,000 |
Kohinoor Spinning Mills Ltd. | 3.55 | 3.52 | 3.64 | 3.47 | 3.50 | -.05 | 1,011,500 |
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] | 14.37 | 14.40 | 14.4 | 14.4 | 14.40 | .03 | 1,000 |
Maqbool Textile Mills Ltd. | 24.18 | 23.56 | 25.99 | 23.56 | 25.99 | 1.81 | 1,500 |
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 7.29 | 7.35 | 7.64 | 7.35 | 7.41 | .12 | 5,000 |
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 7.60 | 7.95 | 8.05 | 7.5 | 7.75 | .15 | 16,000 |
Saif Textile Mills Ltd. | 15.75 | 15.55 | 15.55 | 15.55 | 15.55 | -.2 | 2,000 |
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 4.60 | 4.65 | 4.65 | 4.6 | 4.65 | .05 | 7,500 |
Sana Industries Ltd. | 54.00 | 55.00 | 57 | 55 | 56.95 | 2.95 | 6,000 |
Saritow Spinning Mills Ltd. | 6.00 | 6.00 | 6.26 | 6 | 6.25 | .25 | 114,000 |
Service Textile Mills Ltd. | 14.35 | 15.00 | 15 | 14.5 | 14.51 | .16 | 15,000 |
Shadab Textile Mills Ltd. | 35.00 | 35.00 | 35.5 | 35 | 35.50 | .5 | 1,000 |
Shadman Cotton Mills Ltd. | 24.00 | 25.50 | 25.5 | 22.2 | 22.20 | -1.8 | 1,000 |
Sunrays Textile Mills Ltd. | 351.51 | 351.51 | 351.51 | 351.51 | 351.51 | 0 | 100 |
Tata Textile Mills Ltd. | 53.25 | 0.0 | 53.25 | 53.25 | 53.25 | 0 | 2,000 |
TEXTILE WEAVING |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Ashfaq Textile Mills Ltd. | 10.38 | 11.37 | 11.38 | 10.7 | 11.38 | 1 | 16,500 |
Service Fabrics Ltd. | 15.78 | 14.60 | 15.1 | 14.6 | 14.60 | -1.18 | 976,500 |
Yousuf Weaving Mills Limited. | 3.90 | 3.85 | 4 | 3.8 | 3.84 | -.06 | 511,000 |
Zephyr Textile Limited. | 15.23 | 15.35 | 15.35 | 14.15 | 14.18 | -1.05 | 44,000 |
TOBACCO |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Khyber Tobacco Co. Ltd. | 461.96 | 461.03 | 485 | 461.03 | 480.65 | 18.69 | 17,900 |
Pakistan Tobacco Co Ltd. | 1,550.00 | 1500.00 | 1599 | 1500 | 1599 | 49 | 120 |
Philip Morris (Pakistan)Ltd.(XD) | 1,480.00 | 1466.00 | 1466 | 1465 | 1465 | -15 | 40 |
TRANSPORT |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Pak International Airline Corp Ltd | 4.79 | 4.84 | 5.43 | 4.84 | 5.20 | .41 | 12,382,000 |
Pakistan Int.Container Terminal. | 178.92 | 180.00 | 180 | 177 | 177.37 | -1.55 | 86,500 |
Pakistan Intl. Bulk Terminal Ltd. | 13.23 | 13.20 | 13.2 | 12.83 | 12.97 | -.26 | 11,944,000 |
Pakistan National Shipping Co. | 91.55 | 91.00 | 92 | 91 | 91.20 | -.35 | 4,500 |
VANASPATI & ALLIED INDUSTRIES |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Punjab Oil Mills Ltd. | 195.22 | 209.85 | 209.86 | 202 | 204 | 8.78 | 900 |
Unity Foods Limited. | 28.06 | 28.05 | 28.46 | 27.55 | 27.62 | -.44 | 14,682,000 |
WOOLLEN |
---|
SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
Bannu Woollen Mills Limited. | 46.04 | 45.35 | 47 | 45.35 | 45.45 | -.59 | 8,000 |
Bunnys Limited | 34.38 | 33.40 | 35.81 | 33 | 34.83 | .45 | 37,000 |
Post Views: 275