Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AL-Ghazi Tractors |
403.55 |
403.89 |
404.9 |
401.14 |
402.05 |
-0.57 |
10,168 |
Atlas Honda Ltd |
1,224.63 |
1230.0 |
1234.0 |
1220.15 |
1227.5 |
5.78 |
2,014 |
Dewan Motors |
33.70 |
33.75 |
34.29 |
33.43 |
33.7 |
0.03 |
2,726,997 |
Ghandhara Automobile |
572.65 |
572.75 |
578.0 |
560.99 |
562.0 |
-9.25 |
671,807 |
Ghandhara Ind. |
829.01 |
831.99 |
831.99 |
810.0 |
814.99 |
-13.61 |
321,288 |
Hinopak Motor |
545.00 |
548.99 |
560.0 |
510.3 |
530.0 |
-24.63 |
73,287 |
Honda Atlas Cars |
291.28 |
292.01 |
293.26 |
290.02 |
291.0 |
0.1 |
275,180 |
Indus Motor Co. |
2,372.35 |
2366.0 |
2366.0 |
2155.0 |
2250.0 |
-114.89 |
15,910 |
Millat Tractors |
572.91 |
572.8 |
575.5 |
570.11 |
571.0 |
-0.79 |
68,155 |
Sazgar Engineering |
1,644.75 |
1693.0 |
1789.97 |
1622.06 |
1629.8 |
-7.11 |
807,688 |
AUTOMOBILE PARTS & ACCESSORIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agriautos Ind. |
143.28 |
144.89 |
146.0 |
140.0 |
143.0 |
0.94 |
77,240 |
Atlas Battery |
250.89 |
253.5 |
253.5 |
248.0 |
252.01 |
1.0 |
23,983 |
Bal.Wheels |
180.19 |
181.0 |
184.0 |
179.5 |
180.0 |
-0.04 |
65,325 |
Bela Automotive |
121.89 |
122.35 |
134.08 |
120.0 |
120.0 |
0.33 |
6,437 |
Dewan Auto Engg |
28.85 |
28.51 |
29.98 |
28.05 |
29.07 |
0.39 |
26,510 |
Exide (PAK) |
739.96 |
733.0 |
736.0 |
730.0 |
731.47 |
-9.0 |
16,996 |
Ghandhara Tyre |
46.38 |
46.8 |
47.2 |
46.41 |
46.45 |
0.13 |
294,234 |
Loads Limited |
15.47 |
15.5 |
16.15 |
15.37 |
15.79 |
0.29 |
1,625,340 |
Panther Tyres Ltd. |
52.77 |
51.0 |
53.1 |
51.0 |
52.99 |
-0.02 |
111,846 |
Thal Limited |
585.00 |
541.0 |
589.05 |
541.0 |
577.0 |
-6.23 |
5,829 |
Treet Battery Ltd. |
12.48 |
12.36 |
13.1 |
12.36 |
12.68 |
0.26 |
3,274,930 |
CABLE & ELECTRICAL GOODS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
EMCO Industries |
60.20 |
60.2 |
61.29 |
57.0 |
60.89 |
0.28 |
17,909 |
Fast Cables Ltd. |
25.55 |
25.6 |
26.65 |
24.61 |
24.76 |
-0.77 |
16,155,988 |
Pak Elektron |
46.83 |
46.88 |
48.6 |
46.11 |
47.7 |
0.93 |
26,010,662 |
Pakistan Cables- |
177.98 |
181.4 |
181.9 |
174.03 |
174.5 |
-1.75 |
29,646 |
Siemens Pak. |
1,538.78 |
1540.0 |
1540.0 |
1540.0 |
1540.0 |
1.22 |
37 |
Waves Corp Ltd. |
9.79 |
9.64 |
10.48 |
9.6 |
10.01 |
0.18 |
23,678,802 |
Waves Home App |
9.77 |
9.89 |
10.19 |
9.61 |
9.68 |
-0.1 |
20,967,976 |
CEMENT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Cement |
290.00 |
292.0 |
298.05 |
291.0 |
293.0 |
5.3 |
486,278 |
Bestway Cement |
566.44 |
565.0 |
593.85 |
560.01 |
575.0 |
9.81 |
36,534 |
Cherat Cement |
331.09 |
331.0 |
353.98 |
330.2 |
342.0 |
13.24 |
887,492 |
D.G.K.Cement |
188.61 |
193.0 |
207.47 |
192.5 |
207.47 |
18.86 |
16,112,994 |
Dadabhoy Cement |
7.78 |
7.75 |
8.35 |
7.75 |
8.0 |
0.24 |
1,259,460 |
Dandot Cement |
15.00 |
15.32 |
16.5 |
15.2 |
16.0 |
0.99 |
693,588 |
Dewan Cement |
12.89 |
13.0 |
13.98 |
12.89 |
13.64 |
0.74 |
26,016,539 |
Fauji Cement |
51.07 |
51.15 |
56.18 |
51.15 |
54.9 |
4.3 |
59,772,966 |
Fecto Cement |
88.35 |
89.0 |
94.98 |
86.5 |
92.69 |
4.82 |
136,718 |
Flying Cement |
48.83 |
49.49 |
53.71 |
48.5 |
53.22 |
4.75 |
1,528,863 |
Gharibwal Cement |
51.98 |
52.4 |
54.99 |
51.01 |
51.1 |
-0.1 |
4,430,470 |
Kohat Cement |
99.37 |
100.01 |
105.0 |
99.3 |
103.89 |
4.58 |
1,708,720 |
Lucky Cement |
418.26 |
420.0 |
435.0 |
419.25 |
430.0 |
9.16 |
2,963,919 |
Maple Leaf |
95.86 |
96.26 |
105.1 |
96.05 |
102.7 |
6.82 |
19,323,994 |
Pioneer Cement |
246.04 |
246.06 |
260.0 |
242.75 |
248.5 |
3.02 |
466,959 |
Power Cem(Pref) |
23.96 |
26.36 |
26.36 |
22.5 |
26.28 |
0.2 |
905 |
Power Cement |
15.90 |
16.01 |
17.37 |
16.01 |
17.0 |
1.1 |
25,084,215 |
Safe Mix Con.Ltd |
25.84 |
25.98 |
26.5 |
25.51 |
25.51 |
-0.13 |
68,530 |
Thatta Cement |
43.49 |
43.49 |
46.04 |
43.2 |
45.0 |
1.31 |
9,580,537 |
CHEMICAL
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Archroma Pak |
448.16 |
449.0 |
459.99 |
445.01 |
448.6 |
2.74 |
5,860 |
Bawany Air Prod |
49.19 |
49.9 |
50.8 |
49.0 |
49.0 |
-0.13 |
74,231 |
Berger Paints |
111.96 |
112.99 |
114.1 |
111.1 |
113.5 |
1.68 |
84,322 |
Biafo Industries |
188.22 |
189.5 |
190.0 |
187.0 |
187.52 |
-0.16 |
18,586 |
Buxly Paints |
176.74 |
179.0 |
179.0 |
165.2 |
172.8 |
-7.64 |
5,728 |
Data Agro |
102.44 |
104.9 |
104.9 |
102.25 |
102.25 |
-0.02 |
552 |
Descon Oxychem |
35.07 |
35.1 |
35.34 |
34.8 |
35.05 |
-0.06 |
407,992 |
Dynea Pakistan |
280.56 |
284.0 |
289.88 |
277.53 |
285.97 |
4.26 |
12,420 |
Engro Poly (Pref) |
12.55 |
12.4 |
13.5 |
11.6 |
12.5 |
0.03 |
1,041 |
Engro Polymer |
29.93 |
30.0 |
30.49 |
29.2 |
29.2 |
-0.68 |
3,380,031 |
Ghani Chemical |
27.78 |
27.99 |
28.5 |
27.95 |
28.11 |
0.33 |
3,652,301 |
Ghani Chemworld |
13.17 |
13.22 |
14.48 |
13.11 |
14.14 |
0.87 |
23,868,782 |
Ghani Glo Hol |
24.04 |
24.05 |
25.4 |
23.76 |
24.25 |
0.3 |
10,427,569 |
Ittehad Chemicals |
89.97 |
90.0 |
91.78 |
89.65 |
90.51 |
1.16 |
14,287 |
Leiner Pak Gelat |
110.05 |
110.97 |
111.97 |
109.0 |
109.0 |
-0.86 |
20,105 |
Lotte Chemical |
21.60 |
21.67 |
22.0 |
21.6 |
22.0 |
0.35 |
1,122,421 |
Lucky Core Ind. |
326.39 |
325.0 |
333.0 |
325.0 |
329.0 |
2.43 |
168,404 |
Nimir Ind.Chem |
165.68 |
168.0 |
168.0 |
159.0 |
168.0 |
0.6 |
63,907 |
Nimir Resins |
32.76 |
32.99 |
33.47 |
32.56 |
32.8 |
0.12 |
314,490 |
Pak Oxygen Ltd. |
247.09 |
247.09 |
251.1 |
245.0 |
245.09 |
-0.89 |
43,608 |
Pak.P.V.C. |
15.63 |
15.99 |
16.29 |
15.1 |
15.1 |
-0.49 |
7,369 |
Sardar Chemical |
77.24 |
77.2 |
77.2 |
71.16 |
77.0 |
-1.93 |
13,326 |
Sitara Chemical |
614.95 |
610.0 |
624.49 |
607.0 |
619.9 |
-4.51 |
2,581 |
Sitara Peroxide |
17.60 |
17.45 |
18.0 |
17.3 |
17.82 |
0.22 |
10,509 |
Wah-Noble |
403.94 |
406.9 |
410.0 |
400.0 |
400.0 |
-2.54 |
4,867 |
CLOSE - END MUTUAL FUND
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
HBL Growth Fund |
13.37 |
13.4 |
13.5 |
13.27 |
13.3 |
-0.07 |
316,941 |
HBL Invest Fund |
5.50 |
5.6 |
5.61 |
5.42 |
5.54 |
-0.03 |
464,020 |
Tri-Star Mutual |
13.45 |
12.75 |
13.94 |
12.75 |
13.0 |
-0.45 |
3,005 |
COMMERCIAL BANKS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Allied Bank LtdXD |
174.92 |
178.0 |
178.95 |
175.01 |
177.0 |
2.32 |
117,662 |
Askari BankXD |
73.34 |
74.25 |
75.0 |
73.0 |
74.0 |
0.71 |
2,543,870 |
B.O.Punjab |
14.26 |
14.39 |
15.69 |
13.61 |
15.54 |
0.81 |
128,751,215 |
Bank Al-Falah |
104.94 |
105.8 |
105.8 |
104.55 |
104.9 |
0.14 |
7,232,305 |
Bank AL-Habib |
186.56 |
187.0 |
189.9 |
185.0 |
189.0 |
1.86 |
144,046 |
Bank Makramah |
5.81 |
5.9 |
5.94 |
5.55 |
5.68 |
-0.16 |
25,130,650 |
Bank Of Khyber |
25.96 |
27.44 |
28.25 |
24.0 |
25.21 |
-0.15 |
497,257 |
Bankislami PakXD |
34.73 |
35.0 |
35.19 |
34.51 |
34.99 |
0.26 |
2,635,981 |
Faysal Bank |
74.16 |
74.25 |
75.15 |
73.5 |
74.96 |
0.72 |
1,602,350 |
Habib Bank |
248.47 |
249.2 |
259.87 |
247.0 |
257.01 |
7.74 |
3,517,753 |
Habib Metropolitan |
115.95 |
116.05 |
117.25 |
115.0 |
116.0 |
-0.48 |
115,863 |
JS Bank Ltd |
13.74 |
13.6 |
13.98 |
13.32 |
13.96 |
0.05 |
428,396 |
MCB Bank Ltd |
349.28 |
348.0 |
357.0 |
345.05 |
354.0 |
4.31 |
738,787 |
Meezan Bank LtdXD |
395.00 |
395.0 |
397.01 |
390.0 |
391.0 |
-4.07 |
1,393,018 |
National BankXD |
149.03 |
152.0 |
154.75 |
145.99 |
149.51 |
-0.6 |
17,484,156 |
Samba Bank |
9.10 |
9.1 |
9.2 |
8.91 |
9.01 |
-0.09 |
7,741 |
Soneri Bank Ltd |
21.63 |
21.6 |
22.5 |
21.55 |
21.6 |
0.03 |
1,525,654 |
St.Chart.Bank |
78.50 |
78.8 |
79.5 |
78.0 |
78.5 |
0.32 |
66,277 |
United Bank |
381.78 |
380.1 |
383.98 |
375.0 |
380.0 |
-0.94 |
1,129,866 |
ENGINEERING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agha Steel Ind. |
9.03 |
9.17 |
9.21 |
8.95 |
8.95 |
-0.05 |
3,820,705 |
Aisha Steel Mill |
13.69 |
13.85 |
14.25 |
13.61 |
13.95 |
0.23 |
6,874,518 |
Aisha Steel(CPS) |
56.29 |
61.92 |
61.92 |
61.92 |
61.92 |
5.63 |
800 |
Aisha StelCoP/S |
24.06 |
26.4 |
26.4 |
26.34 |
26.39 |
2.28 |
1,008 |
Amreli Steels |
21.91 |
21.8 |
22.29 |
21.62 |
22.1 |
0.19 |
195,341 |
Beco Steel Ltd |
18.34 |
18.44 |
18.66 |
18.2 |
18.4 |
-0.01 |
187,418 |
Bolan Casting |
111.21 |
112.0 |
112.98 |
105.75 |
111.0 |
-0.27 |
33,630 |
Crescent Steel |
102.54 |
103.0 |
103.25 |
101.51 |
101.99 |
-0.68 |
265,234 |
Dadex Eternit |
64.05 |
66.0 |
66.0 |
66.0 |
66.0 |
|
901 |
Dost Steels Ltd. |
9.50 |
9.59 |
9.69 |
9.3 |
9.39 |
-0.18 |
583,517 |
Int. Ind.Ltd. |
201.03 |
201.03 |
210.0 |
201.03 |
210.0 |
6.83 |
659,645 |
Inter.Steel Ltd |
108.03 |
108.06 |
113.0 |
108.0 |
111.0 |
3.52 |
436,838 |
Ittefaq Iron Ind |
8.97 |
9.18 |
9.74 |
9.05 |
9.17 |
0.22 |
4,172,286 |
K.S.B.Pumps |
224.06 |
225.0 |
225.99 |
222.25 |
222.9 |
-0.93 |
40,639 |
Metro Steel |
13.73 |
13.99 |
13.99 |
13.3 |
13.68 |
-0.13 |
164,636 |
Mughal Iron |
73.43 |
73.5 |
76.88 |
73.5 |
75.31 |
1.68 |
3,993,511 |
Mughal Iron(C) |
38.52 |
38.5 |
40.73 |
38.5 |
39.99 |
1.48 |
14,564 |
Pak Engineering |
615.67 |
616.0 |
639.99 |
615.0 |
639.99 |
0.97 |
246 |
EXCHANGE TRADED FUNDS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Alfalah Consumer |
17.11 |
17.43 |
18.6 |
17.26 |
17.62 |
0.51 |
8,000 |
HBL Total Treasury |
104.93 |
104.9 |
104.9 |
104.9 |
104.9 |
-0.03 |
4,000 |
JS Global Banking |
32.55 |
32.9 |
32.9 |
32.01 |
32.01 |
-0.54 |
20,500 |
JS Momentum |
11.11 |
11.24 |
11.24 |
11.05 |
11.17 |
-0.05 |
612,000 |
Mahaana Islamic |
15.29 |
15.18 |
15.75 |
15.09 |
15.3 |
-0.01 |
429,500 |
Meezan Pakistan |
17.57 |
17.3 |
17.9 |
17.0 |
17.9 |
0.28 |
781,000 |
NBP Pakistan G ETF |
26.07 |
25.85 |
26.21 |
25.85 |
25.97 |
-0.1 |
9,500 |
NIT Pakistan |
31.68 |
31.26 |
34.24 |
31.26 |
31.46 |
-0.22 |
21,000 |
UBLPakistanETF |
33.57 |
33.58 |
33.81 |
33.41 |
33.69 |
0.12 |
39,000 |
FERTILIZER
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agritech Limited |
78.16 |
78.0 |
78.48 |
75.8 |
77.3 |
-0.75 |
983,899 |
Arif Habib Corp |
13.49 |
13.52 |
13.6 |
13.26 |
13.3 |
-0.15 |
3,867,903 |
Engro Fertert |
202.50 |
202.0 |
204.4 |
200.55 |
202.99 |
0.17 |
660,340 |
Fatima Fert |
116.80 |
116.8 |
122.0 |
116.8 |
120.5 |
4.2 |
3,319,174 |
Fauji Fert |
436.44 |
437.25 |
440.0 |
435.55 |
436.01 |
-0.13 |
725,022 |
FOOD & PERSONAL CARE PRODUCTS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Al-Shaheer Corp |
18.63 |
17.3 |
20.49 |
16.77 |
20.49 |
1.86 |
14,876,833 |
At-Tahur Ltd. |
40.91 |
40.8 |
41.0 |
40.05 |
40.2 |
-0.75 |
2,125,775 |
Barkat Frisian Agro |
41.73 |
41.73 |
43.0 |
41.15 |
42.51 |
0.69 |
4,326,275 |
Big Bird Foods Ltd. |
46.97 |
47.37 |
47.89 |
47.02 |
47.5 |
0.42 |
869,584 |
Bunnys Limited |
94.16 |
93.0 |
93.8 |
89.91 |
90.39 |
-3.9 |
1,932,349 |
Clover Pakistan |
41.01 |
40.73 |
41.47 |
40.72 |
41.2 |
0.03 |
46,130 |
Colgate Palm |
1,290.90 |
1291.0 |
1296.5 |
1280.53 |
1285.0 |
-4.81 |
17,812 |
Fauji Foods Ltd |
16.79 |
16.85 |
16.95 |
16.51 |
16.85 |
-0.02 |
11,155,621 |
Frieslandcampina |
85.35 |
85.35 |
86.01 |
84.02 |
86.0 |
0.27 |
741,260 |
Gillette Pak |
227.02 |
220.0 |
230.0 |
220.0 |
230.0 |
-3.44 |
5,878 |
Ismail Ind- |
2,162.66 |
2177.0 |
2177.0 |
2090.0 |
2100.0 |
-62.66 |
116 |
Matco Foods Ltd |
49.02 |
49.25 |
52.98 |
48.5 |
50.6 |
2.68 |
231,527 |
MithchellsFruit |
208.61 |
211.0 |
214.89 |
208.05 |
211.0 |
2.46 |
44,202 |
Murree Brewery |
1,034.87 |
1010.01 |
1044.73 |
1010.0 |
1035.0 |
-2.71 |
4,503 |
National Foods |
370.85 |
370.5 |
390.0 |
359.5 |
381.0 |
8.92 |
855,691 |
Nestle Pakistan |
8,370.21 |
8105.0 |
8600.0 |
8105.0 |
8550.0 |
146.17 |
1,016 |
Quice Food |
8.45 |
8.46 |
8.93 |
8.46 |
8.72 |
0.2 |
3,410,489 |
Rafhan Maize |
9,555.02 |
9556.0 |
9700.0 |
9556.0 |
9650.0 |
81.71 |
246 |
Shezan Inter. |
200.00 |
206.0 |
209.0 |
200.0 |
201.0 |
0.02 |
7,018 |
Shield Corp. |
325.03 |
331.0 |
331.0 |
331.0 |
331.0 |
|
24 |
The Organic Meat |
49.57 |
54.53 |
54.53 |
51.75 |
54.53 |
4.83 |
30,763,415 |
Treet Corp |
23.80 |
23.9 |
24.2 |
23.65 |
23.85 |
-0.08 |
4,240,899 |
Unilever Foods |
33,077.14 |
33101.0 |
34150.0 |
32405.12 |
34150.0 |
988.18 |
177 |
Unity Foods Ltd |
28.52 |
28.65 |
29.0 |
28.3 |
28.4 |
-0.14 |
2,611,582 |
ZIL Limited |
351.64 |
363.0 |
385.0 |
360.0 |
365.0 |
13.36 |
13,392 |
FUTURE CONTRACTS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AICL-AUG |
71.42 |
69.57 |
70.5 |
68.9 |
69.9 |
-2.36 |
1,148,000 |
AICL-SEP |
71.48 |
70.1 |
70.1 |
69.44 |
69.5 |
-1.7 |
85,000 |
AICL-SEPB |
69.90 |
69.2 |
69.2 |
69.0 |
69.0 |
-0.9 |
20,000 |
AGHA-AUG |
9.06 |
9.09 |
9.21 |
8.9 |
9.0 |
-0.1 |
3,531,500 |
AGHA-SEP |
9.15 |
9.17 |
9.35 |
9.0 |
9.11 |
-0.04 |
3,458,500 |
AGP-AUG |
190.21 |
194.86 |
194.86 |
190.0 |
190.0 |
-0.11 |
41,500 |
AGP-SEP |
193.86 |
191.0 |
192.0 |
191.0 |
192.0 |
-1.86 |
1,500 |
AGL-AUG |
78.29 |
78.1 |
86.12 |
75.71 |
77.52 |
-1.26 |
3,950,500 |
AGL-SEP |
80.31 |
78.0 |
80.0 |
76.55 |
78.89 |
-1.47 |
6,345,000 |
AIRLINK-AUG |
149.83 |
150.0 |
153.0 |
147.6 |
149.99 |
-0.22 |
3,740,000 |
AIRLINK-SEP |
151.18 |
151.7 |
154.5 |
150.11 |
152.0 |
0.61 |
3,821,500 |
ASL-SEP |
13.85 |
13.88 |
14.45 |
13.8 |
14.2 |
0.29 |
4,477,000 |
ASL-AUG |
13.71 |
13.8 |
14.45 |
13.51 |
14.0 |
0.23 |
3,611,000 |
AKBL-SEPB |
76.57 |
76.9 |
77.0 |
74.25 |
76.74 |
-0.87 |
1,775,500 |
PREMA-AUG |
40.94 |
40.5 |
41.5 |
39.73 |
40.0 |
-0.87 |
1,894,000 |
PREMA-SEP |
41.43 |
41.12 |
41.9 |
40.5 |
40.7 |
-0.73 |
1,610,000 |
ATRL-AUG |
653.77 |
659.0 |
660.0 |
648.05 |
651.5 |
-0.68 |
653,500 |
ATRL-SEP |
660.20 |
665.0 |
667.72 |
660.26 |
660.97 |
2.45 |
590,000 |
AVN-AUG |
49.78 |
49.91 |
50.2 |
49.14 |
49.98 |
0.09 |
345,000 |
AVN-SEP |
50.26 |
50.42 |
50.9 |
50.35 |
50.47 |
0.25 |
367,000 |
BOP-AUG |
14.31 |
14.4 |
15.74 |
13.31 |
15.51 |
0.54 |
26,546,500 |
BOP-SEP |
14.46 |
14.59 |
15.88 |
13.8 |
15.59 |
0.61 |
49,230,000 |
BAFL-AUGB |
104.12 |
104.05 |
105.1 |
104.0 |
104.22 |
0.1 |
322,500 |
BAFL-SEPB |
103.63 |
104.0 |
106.1 |
103.0 |
106.05 |
2.42 |
430,500 |
BAHL-AUG |
188.28 |
186.0 |
190.0 |
180.51 |
189.0 |
0.72 |
1,380,500 |
BAHL-SEPB |
185.35 |
188.41 |
188.41 |
188.41 |
188.41 |
3.06 |
1,282,000 |
BML-AUG |
5.80 |
5.7 |
5.93 |
5.52 |
5.65 |
-0.19 |
3,774,000 |
BML-SEP |
5.87 |
5.87 |
5.94 |
5.5 |
5.75 |
-0.16 |
4,830,500 |
BIPL-SEPB |
35.50 |
35.9 |
36.0 |
35.1 |
35.25 |
-0.25 |
827,000 |
CHCC-AUG |
329.00 |
330.01 |
361.36 |
330.01 |
361.36 |
22.59 |
64,000 |
CHCC-SEP |
332.00 |
332.0 |
352.0 |
332.0 |
346.0 |
14.0 |
49,000 |
CPHL-AUG |
88.58 |
88.2 |
90.8 |
87.51 |
88.1 |
0.75 |
2,907,000 |
CPHL-SEP |
89.49 |
89.03 |
91.79 |
88.6 |
90.3 |
1.07 |
3,296,000 |
CNERGY-AUG |
7.00 |
7.22 |
7.48 |
7.17 |
7.21 |
0.24 |
7,455,000 |
CNERGY-OCT |
7.17 |
7.45 |
7.45 |
7.45 |
7.45 |
0.28 |
2,000,000 |
CNERGY-SEP |
7.05 |
7.5 |
7.52 |
7.24 |
7.31 |
0.26 |
8,938,000 |
CSAP-AUG |
102.58 |
102.5 |
102.9 |
100.21 |
102.0 |
-1.03 |
81,500 |
CSAP-SEP |
102.75 |
103.5 |
103.75 |
103.0 |
103.0 |
0.25 |
12,500 |
DGKC-AUG |
188.77 |
196.0 |
207.65 |
192.29 |
207.65 |
18.88 |
1,163,000 |
DGKC-SEP |
190.67 |
200.0 |
209.74 |
194.35 |
209.74 |
19.07 |
6,511,000 |
DCL-AUG |
12.89 |
13.07 |
13.94 |
12.76 |
13.52 |
0.7 |
5,855,000 |
DCL-SEP |
13.01 |
13.25 |
14.2 |
13.0 |
13.85 |
0.8 |
7,477,500 |
DFML-AUG |
33.70 |
33.7 |
34.29 |
33.0 |
33.7 |
|
3,495,000 |
DFML-SEP |
34.08 |
34.23 |
34.8 |
33.82 |
34.1 |
0.15 |
3,400,500 |
EFERT-AUGB |
202.90 |
202.0 |
202.7 |
184.51 |
202.7 |
-0.2 |
62,000 |
EFERT-SEPB |
204.94 |
203.99 |
204.8 |
187.61 |
203.62 |
-1.32 |
67,000 |
ENGROH-AUG |
214.00 |
210.06 |
214.0 |
210.06 |
212.0 |
-2.0 |
41,000 |
ENGROH-SEP |
216.35 |
215.17 |
215.3 |
214.0 |
214.78 |
-1.57 |
73,000 |
EPCL-AUG |
30.00 |
29.6 |
30.62 |
29.25 |
29.42 |
-0.58 |
322,500 |
EPCL-SEP |
30.42 |
30.25 |
30.72 |
29.5 |
30.0 |
-0.42 |
324,500 |
FCL-AUG |
25.50 |
25.7 |
26.5 |
25.37 |
25.6 |
0.1 |
351,500 |
FCL-SEP |
26.03 |
25.82 |
26.8 |
24.9 |
25.15 |
-1.02 |
1,116,500 |
FATIMA-AUG |
116.88 |
117.0 |
127.0 |
117.0 |
127.0 |
6.63 |
120,000 |
FATIMA-SEP |
117.00 |
118.8 |
120.35 |
118.0 |
120.35 |
3.35 |
34,500 |
FATIMA-SEPB |
114.77 |
118.0 |
118.0 |
118.0 |
118.0 |
3.23 |
93,000 |
FCCL-SEP |
51.51 |
52.0 |
56.66 |
52.0 |
55.25 |
4.23 |
13,138,000 |
FCCL-AUG |
51.06 |
51.45 |
56.17 |
51.45 |
55.0 |
4.12 |
4,216,000 |
FFC-AUGB |
437.58 |
437.5 |
441.0 |
435.0 |
439.0 |
-1.96 |
469,500 |
FFC-SEPB |
441.14 |
441.12 |
445.5 |
441.0 |
444.0 |
2.58 |
468,500 |
FFL-AUG |
16.87 |
16.64 |
17.0 |
15.3 |
15.74 |
-0.16 |
5,727,000 |
FFL-SEP |
17.02 |
16.87 |
17.1 |
16.75 |
17.1 |
-0.04 |
5,557,500 |
FABL-AUG |
74.23 |
74.11 |
75.4 |
74.0 |
75.0 |
0.56 |
170,500 |
FABL-SEP |
74.63 |
75.3 |
75.9 |
74.0 |
75.45 |
0.67 |
831,000 |
FABL-SEPB |
73.54 |
74.5 |
74.5 |
74.0 |
74.0 |
0.46 |
18,000 |
FLYNG-AUG |
48.54 |
48.48 |
53.39 |
48.45 |
53.39 |
4.85 |
1,336,000 |
FLYNG-SEP |
49.39 |
49.5 |
54.33 |
49.23 |
54.33 |
4.91 |
1,606,500 |
FCEPL-AUG |
85.67 |
85.27 |
85.9 |
84.17 |
85.0 |
-0.3 |
623,500 |
FCEPL-SEP |
86.55 |
86.5 |
87.0 |
85.11 |
87.0 |
0.27 |
585,500 |
GAL-AUG |
573.77 |
573.97 |
577.0 |
560.1 |
561.5 |
-11.58 |
471,500 |
GAL-SEP |
579.40 |
580.0 |
582.0 |
568.0 |
569.1 |
-8.21 |
565,000 |
GHNI-AUG |
830.18 |
830.0 |
831.0 |
813.0 |
815.0 |
-15.06 |
126,500 |
GHNI-SEP |
838.49 |
831.02 |
839.0 |
825.0 |
828.0 |
-10.2 |
150,000 |
GCIL-AUG |
27.76 |
28.2 |
28.5 |
26.65 |
28.2 |
0.35 |
821,000 |
GCIL-SEP |
28.03 |
28.49 |
28.8 |
28.46 |
28.7 |
0.48 |
727,500 |
GHGL-AUG |
42.68 |
43.2 |
45.0 |
43.0 |
45.0 |
2.32 |
68,500 |
GHGL-SEP |
42.75 |
44.0 |
44.0 |
44.0 |
44.0 |
1.25 |
1,000 |
GGL-AUG |
24.14 |
24.12 |
25.37 |
23.99 |
24.5 |
0.2 |
2,044,500 |
GGL-SEP |
24.41 |
24.28 |
25.64 |
24.2 |
24.9 |
0.32 |
3,135,000 |
GLAXO-AUG |
403.07 |
405.9 |
428.5 |
401.01 |
407.01 |
3.94 |
20,500 |
GLAXO-SEP |
404.80 |
407.15 |
414.5 |
400.0 |
410.0 |
5.2 |
73,000 |
GLAXO-SEPB |
400.00 |
406.5 |
410.5 |
406.0 |
410.0 |
10.0 |
36,000 |
GATM-AUG |
34.57 |
34.61 |
35.48 |
34.61 |
35.0 |
0.41 |
710,500 |
GATM-SEP |
35.20 |
35.2 |
35.8 |
34.9 |
35.5 |
0.27 |
328,500 |
HBL-AUGB |
248.63 |
249.0 |
259.4 |
242.51 |
256.02 |
5.82 |
1,105,000 |
HBL-SEPB |
251.16 |
252.0 |
263.0 |
246.34 |
263.0 |
6.62 |
1,414,500 |
HUBC-AUG |
162.75 |
163.83 |
164.99 |
162.5 |
164.56 |
1.3 |
770,500 |
HUBC-SEP |
164.26 |
165.0 |
166.79 |
164.0 |
166.78 |
1.66 |
746,000 |
HUMNL-AUG |
14.32 |
14.65 |
14.65 |
14.01 |
14.01 |
-0.19 |
1,148,000 |
HUMNL-SEP |
14.47 |
14.45 |
14.74 |
14.32 |
14.32 |
-0.12 |
1,291,000 |
IMAGE-AUG |
27.39 |
27.31 |
30.13 |
27.2 |
30.13 |
2.74 |
3,476,000 |
IMAGE-SEP |
27.69 |
27.5 |
30.46 |
27.5 |
30.46 |
2.77 |
7,569,500 |
INIL-AUG |
203.00 |
203.42 |
209.0 |
203.42 |
208.0 |
3.56 |
205,500 |
INIL-SEP |
204.14 |
205.0 |
211.0 |
202.61 |
211.0 |
5.08 |
159,000 |
ISL-AUG |
108.47 |
108.55 |
114.0 |
108.54 |
111.0 |
2.53 |
76,500 |
ISL-SEP |
108.11 |
109.9 |
113.0 |
108.75 |
112.0 |
3.89 |
63,000 |
ILP-AUG |
70.89 |
71.33 |
71.35 |
68.77 |
70.95 |
0.04 |
328,000 |
ILP-SEP |
71.73 |
72.07 |
75.0 |
71.0 |
72.5 |
0.44 |
240,000 |
JSBL-SEP |
14.00 |
13.66 |
14.23 |
13.6 |
13.85 |
-0.15 |
2,199,500 |
JSBL-AUG |
13.83 |
13.5 |
14.0 |
13.26 |
13.8 |
-0.29 |
2,156,000 |
KEL-SEP |
5.24 |
5.3 |
5.44 |
5.19 |
5.4 |
0.15 |
23,828,000 |
KEL-AUG |
5.19 |
5.23 |
5.35 |
5.13 |
5.31 |
0.09 |
13,689,000 |
KOSM-SEP |
6.84 |
7.0 |
7.05 |
6.77 |
6.8 |
-0.04 |
8,668,500 |
KOSM-AUG |
6.76 |
6.88 |
6.9 |
6.32 |
6.7 |
-0.07 |
10,293,500 |
KAPCO-SEP |
35.85 |
35.8 |
36.5 |
35.7 |
36.0 |
0.15 |
62,500 |
KAPCO-AUG |
35.59 |
35.6 |
36.06 |
33.61 |
36.0 |
0.41 |
83,500 |
LPL-SEP |
26.82 |
24.15 |
24.15 |
24.15 |
24.15 |
-2.67 |
2,000 |
LPL-AUG |
26.40 |
24.97 |
26.5 |
24.97 |
26.5 |
0.1 |
5,500 |
LOTCHEM-SEPB |
21.60 |
22.14 |
22.15 |
22.0 |
22.0 |
0.4 |
15,000 |
LOTCHEM-AUGB |
21.60 |
21.8 |
22.02 |
20.7 |
22.02 |
-0.84 |
32,000 |
LUCK-SEP |
420.81 |
424.3 |
438.0 |
421.01 |
433.0 |
11.55 |
1,205,000 |
LUCK-AUG |
418.06 |
421.99 |
434.0 |
416.0 |
428.3 |
11.76 |
913,500 |
MLCF-SEP |
96.66 |
97.3 |
106.0 |
97.1 |
104.35 |
7.23 |
7,419,000 |
MLCF-AUG |
95.91 |
97.01 |
105.1 |
95.44 |
102.2 |
6.64 |
4,154,500 |
MARI-SEP |
627.74 |
628.0 |
637.5 |
627.5 |
634.0 |
3.96 |
537,000 |
MARI-AUG |
622.21 |
622.11 |
640.0 |
618.0 |
631.0 |
3.31 |
691,000 |
MCB-SEPB |
353.00 |
0 |
0 |
0 |
0 |
|
275,000 |
MCB-AUGB |
352.00 |
354.0 |
354.0 |
354.0 |
354.0 |
2.0 |
75,500 |
MEBL-SEPB |
398.01 |
398.0 |
398.0 |
377.05 |
391.0 |
-7.01 |
69,500 |
MEBL-AUGB |
396.00 |
396.0 |
397.0 |
371.01 |
391.0 |
-5.0 |
31,500 |
MTL-SEP |
581.00 |
579.0 |
579.0 |
577.0 |
579.0 |
-2.0 |
14,500 |
MTL-AUG |
573.15 |
575.0 |
575.0 |
570.8 |
574.0 |
0.85 |
17,000 |
MUGHAL-SEP |
74.16 |
74.76 |
78.2 |
74.5 |
77.28 |
2.3 |
952,500 |
MUGHAL-AUG |
73.48 |
74.0 |
77.22 |
71.21 |
75.9 |
2.42 |
864,500 |
NBP-AUG |
148.53 |
150.12 |
154.55 |
145.26 |
150.49 |
-0.55 |
6,032,500 |
NBP-SEP |
150.58 |
152.0 |
156.89 |
148.01 |
152.0 |
-0.17 |
8,211,500 |
NRL-SEP |
264.15 |
267.98 |
289.9 |
267.2 |
289.75 |
18.6 |
1,768,500 |
NRL-AUG |
261.61 |
267.0 |
283.0 |
264.5 |
283.0 |
12.3 |
1,141,000 |
NETSOL-AUG |
140.59 |
140.5 |
141.4 |
135.05 |
139.5 |
-0.61 |
922,500 |
NETSOL-SEP |
142.01 |
142.52 |
142.93 |
141.2 |
142.02 |
0.12 |
983,000 |
NCPL-AUG |
27.17 |
26.38 |
27.4 |
24.71 |
27.2 |
0.03 |
5,000 |
NML-SEP |
147.92 |
148.0 |
154.0 |
147.25 |
152.79 |
4.75 |
1,303,000 |
NML-AUG |
146.89 |
146.6 |
152.0 |
146.0 |
150.0 |
3.35 |
1,148,000 |
NPL-AUG |
39.13 |
39.4 |
39.49 |
39.0 |
39.49 |
0.36 |
11,000 |
OCTOPUS-SEP |
54.00 |
54.0 |
54.28 |
53.5 |
53.7 |
-0.33 |
684,000 |
OCTOPUS-AUG |
53.55 |
53.4 |
53.82 |
52.17 |
53.0 |
-0.57 |
695,500 |
OGDC-SEP |
263.79 |
264.05 |
273.48 |
262.7 |
267.9 |
3.89 |
6,209,000 |
OGDC-AUG |
261.11 |
261.5 |
270.87 |
260.15 |
264.74 |
3.39 |
5,537,500 |
PSO-SEP |
401.08 |
400.01 |
411.0 |
397.1 |
405.0 |
4.85 |
2,856,500 |
PSO-AUG |
397.18 |
396.1 |
407.5 |
391.0 |
400.0 |
3.63 |
2,541,000 |
PTC-SEP |
23.36 |
23.15 |
23.28 |
22.6 |
23.1 |
-0.32 |
6,789,500 |
PTC-AUG |
23.07 |
22.82 |
23.49 |
22.21 |
22.75 |
-0.3 |
5,985,000 |
PACE-SEP |
8.16 |
8.45 |
9.16 |
7.81 |
7.9 |
-0.2 |
20,353,000 |
PACE-AUG |
8.07 |
8.5 |
9.07 |
7.71 |
7.75 |
-0.27 |
5,454,500 |
PAEL-SEP |
47.29 |
47.18 |
48.99 |
46.6 |
48.49 |
1.08 |
12,858,500 |
PAEL-AUG |
46.79 |
46.5 |
48.5 |
46.01 |
47.78 |
0.91 |
6,906,500 |
PIBTL-SEP |
12.32 |
12.8 |
13.54 |
12.51 |
13.15 |
0.68 |
24,122,000 |
PIBTL-OCT |
12.20 |
13.4 |
13.4 |
11.5 |
13.4 |
1.2 |
2,000 |
PIBTL-AUG |
12.20 |
12.48 |
13.42 |
12.4 |
12.9 |
0.58 |
7,329,000 |
POL-AUG |
661.00 |
662.0 |
665.0 |
660.0 |
660.0 |
-1.0 |
2,500 |
PPL-SEP |
179.39 |
179.98 |
183.52 |
178.5 |
179.5 |
0.29 |
4,555,500 |
PPL-AUG |
177.68 |
177.51 |
181.75 |
172.99 |
176.51 |
-0.3 |
3,559,500 |
PRL-SEP |
30.74 |
31.0 |
31.39 |
30.75 |
31.2 |
0.27 |
4,862,000 |
PRL-AUG |
30.43 |
30.5 |
30.99 |
30.3 |
30.76 |
0.09 |
5,224,000 |
PAKRI-SEP |
14.95 |
14.9 |
15.85 |
14.86 |
15.35 |
0.3 |
155,500 |
PAKRI-AUG |
14.67 |
14.7 |
14.8 |
14.5 |
14.8 |
0.09 |
150,500 |
PIAHCLA-SEP |
20.01 |
20.01 |
20.01 |
19.77 |
19.8 |
-0.17 |
10,606,000 |
PIAHCLA-AUG |
19.80 |
19.8 |
19.9 |
18.6 |
19.4 |
-0.29 |
11,546,000 |
PIOC-SEP |
246.99 |
248.0 |
255.01 |
248.0 |
255.0 |
8.01 |
10,500 |
PIOC-AUG |
245.00 |
245.0 |
255.67 |
245.0 |
247.5 |
3.43 |
13,500 |
POWER-SEP |
16.05 |
16.35 |
17.55 |
16.35 |
17.3 |
1.31 |
2,162,500 |
POWER-AUG |
15.90 |
16.2 |
17.45 |
16.2 |
16.39 |
1.3 |
850,000 |
SAZEW-SEP |
1,656.80 |
1739.0 |
1780.0 |
1625.0 |
1630.0 |
-12.27 |
279,000 |
SAZEW-AUG |
1,644.38 |
1684.03 |
1780.12 |
1620.0 |
1620.0 |
-1.93 |
187,000 |
SNBL-AUG |
22.18 |
21.55 |
22.5 |
21.55 |
21.79 |
-0.42 |
3,484,500 |
SNBL-SEP |
21.80 |
22.0 |
22.75 |
21.9 |
21.9 |
0.16 |
3,365,500 |
SNGP-SEP |
116.42 |
111.8 |
117.97 |
111.79 |
116.79 |
-0.22 |
684,000 |
SNGP-AUG |
115.37 |
110.03 |
116.5 |
110.03 |
114.8 |
-0.55 |
1,660,500 |
SSGC-SEP |
40.55 |
40.56 |
40.98 |
40.2 |
40.64 |
-0.05 |
8,460,500 |
SSGC-AUG |
40.18 |
40.0 |
40.55 |
39.8 |
40.0 |
-0.17 |
7,804,500 |
SYM-SEP |
14.92 |
14.87 |
15.35 |
14.82 |
15.2 |
0.27 |
1,132,000 |
SYM-AUG |
14.76 |
14.85 |
15.7 |
14.63 |
15.6 |
0.21 |
1,859,500 |
SYS-SEP |
135.40 |
136.0 |
139.7 |
134.5 |
138.3 |
3.58 |
896,500 |
SYS-AUG |
134.01 |
134.5 |
138.0 |
133.02 |
134.1 |
3.41 |
902,500 |
TGL-AUG |
249.91 |
256.9 |
273.64 |
256.11 |
273.64 |
23.73 |
4,500 |
TGL-SEP |
253.16 |
277.71 |
278.48 |
273.0 |
273.0 |
19.84 |
3,000 |
TELE-SEP |
8.22 |
8.2 |
8.54 |
8.17 |
8.25 |
-0.01 |
3,662,500 |
TELE-AUG |
8.16 |
8.19 |
8.45 |
8.0 |
8.1 |
-0.09 |
2,954,000 |
THCCL-SEPB |
43.99 |
43.93 |
48.38 |
43.62 |
46.0 |
1.78 |
5,881,000 |
THCCL-AUGB |
43.52 |
43.52 |
46.0 |
43.1 |
45.88 |
2.36 |
2,998,000 |
TOMCL-SEP |
49.93 |
54.92 |
54.92 |
52.0 |
54.92 |
4.56 |
4,293,000 |
TOMCL-AUG |
49.72 |
54.69 |
54.69 |
52.0 |
54.3 |
4.63 |
1,361,000 |
SEARL-SEP |
112.26 |
111.9 |
113.7 |
111.1 |
111.3 |
-0.63 |
3,052,500 |
SEARL-AUG |
111.14 |
110.61 |
112.2 |
109.5 |
110.0 |
-1.11 |
2,553,500 |
TPLP-SEP |
10.48 |
10.53 |
10.64 |
10.28 |
10.32 |
-0.14 |
9,853,000 |
TPLP-AUG |
10.36 |
10.41 |
10.45 |
10.11 |
10.11 |
-0.18 |
7,956,500 |
TREET-SEP |
24.07 |
24.49 |
24.6 |
23.96 |
24.0 |
-0.06 |
3,143,000 |
TREET-AUG |
23.84 |
23.99 |
24.34 |
22.38 |
23.76 |
-0.13 |
2,549,000 |
TRG-AUGB |
57.20 |
57.3 |
57.55 |
56.45 |
57.0 |
-0.3 |
9,959,000 |
TRG-SEP |
57.86 |
58.07 |
58.5 |
57.05 |
57.8 |
0.01 |
10,536,500 |
UBL-SEPB |
383.68 |
385.0 |
386.5 |
382.0 |
386.5 |
2.28 |
242,000 |
UBL-AUGC |
382.64 |
388.0 |
388.0 |
380.14 |
381.6 |
-0.9 |
370,500 |
UNITY-SEP |
28.77 |
29.2 |
29.32 |
28.67 |
28.85 |
|
3,191,500 |
UNITY-AUG |
28.50 |
28.66 |
28.93 |
27.8 |
28.4 |
-0.09 |
3,459,500 |
WAVES-AUG |
9.80 |
9.75 |
10.4 |
9.29 |
10.39 |
0.21 |
2,033,000 |
WAVES-SEP |
9.86 |
9.8 |
10.57 |
9.8 |
10.13 |
0.29 |
4,167,000 |
WAVESAPP-AUG |
9.75 |
9.98 |
10.15 |
9.57 |
9.66 |
-0.07 |
3,023,500 |
WAVESAPP-SEP |
9.88 |
10.1 |
10.6 |
9.81 |
9.81 |
-0.05 |
2,315,500 |
WTL-AUG |
1.45 |
1.41 |
1.54 |
1.4 |
1.44 |
|
14,757,000 |
WTL-SEP |
1.47 |
1.4 |
1.55 |
1.4 |
1.48 |
0.02 |
20,729,500 |
YOUW-SEP |
5.70 |
5.66 |
5.84 |
5.56 |
5.7 |
-0.11 |
876,000 |
YOUW-AUG |
5.64 |
5.61 |
5.7 |
5.2 |
5.48 |
-0.15 |
1,128,000 |
GLASS & CERAMICS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Bal.Glass |
11.92 |
11.92 |
12.3 |
11.9 |
11.9 |
0.04 |
1,392,855 |
Frontier Ceram |
42.02 |
42.1 |
46.22 |
42.0 |
44.91 |
2.93 |
111,925 |
Ghani Glass Ltd |
42.72 |
42.9 |
45.25 |
42.76 |
45.25 |
1.8 |
2,084,906 |
Ghani Value Glass |
64.90 |
65.85 |
65.85 |
63.22 |
65.4 |
0.5 |
7,749 |
GhaniGlobalGlass |
12.20 |
12.3 |
12.75 |
12.1 |
12.2 |
-0.03 |
5,740,011 |
Karam Ceramics |
165.24 |
166.0 |
166.0 |
165.25 |
165.25 |
0.04 |
305 |
Shabbir Tiles |
17.16 |
17.01 |
17.85 |
16.92 |
17.45 |
0.39 |
651,829 |
Tariq Glass Ind. |
250.15 |
250.5 |
275.17 |
250.5 |
270.0 |
20.66 |
497,242 |
INSURANCE
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Adamjee Ins. |
71.07 |
70.58 |
70.88 |
69.07 |
69.7 |
-1.59 |
639,034 |
Adamjee Life Ass. |
35.60 |
35.02 |
36.39 |
32.27 |
36.15 |
0.69 |
6,370 |
Asia Insurance |
17.00 |
18.7 |
18.7 |
18.7 |
18.7 |
|
10 |
Ask.Gen.Insur. |
47.42 |
48.01 |
48.25 |
46.75 |
47.74 |
0.2 |
59,909 |
Askari Life Ass |
10.11 |
10.2 |
11.12 |
10.2 |
11.12 |
1.01 |
5,030,144 |
Atlas Ins. Ltd |
79.00 |
81.0 |
82.99 |
79.5 |
80.99 |
1.51 |
19,830 |
Century Ins. |
46.20 |
43.0 |
46.94 |
43.0 |
44.0 |
-0.73 |
2,899 |
Cres.Star Ins. |
4.35 |
4.39 |
4.7 |
4.22 |
4.3 |
-0.04 |
5,382,454 |
EFU General |
130.00 |
132.99 |
132.99 |
120.1 |
125.45 |
-5.69 |
12,379 |
EFU Life Assurance |
157.63 |
158.25 |
160.0 |
156.22 |
158.24 |
2.34 |
3,465 |
Habib Ins. |
15.43 |
15.36 |
16.0 |
14.8 |
14.96 |
-0.59 |
1,205,512 |
IGI Holdings |
303.64 |
305.0 |
308.0 |
296.0 |
299.0 |
-3.93 |
47,301 |
IGI Life Ins |
20.50 |
21.0 |
22.5 |
21.0 |
21.05 |
0.61 |
24,855 |
Jubile Life InsXD |
169.62 |
160.26 |
173.9 |
160.16 |
168.5 |
-6.1 |
19,871 |
Jubilee Gen.Ins |
82.36 |
81.0 |
83.0 |
79.2 |
82.99 |
0.34 |
137,744 |
Pak Gen.Ins. |
10.50 |
10.85 |
11.39 |
10.01 |
10.8 |
0.53 |
12,371 |
Pak Reinsurance |
14.70 |
14.57 |
14.9 |
14.57 |
14.8 |
0.1 |
279,311 |
PICIC Ins.Ltd. |
5.75 |
5.98 |
6.2 |
5.7 |
5.88 |
0.09 |
470,945 |
Premier Ins. |
9.05 |
9.05 |
9.84 |
9.05 |
9.4 |
0.29 |
773,043 |
Reliance Ins. |
13.40 |
14.0 |
14.74 |
13.5 |
14.72 |
1.23 |
1,551,670 |
Shaheen Ins. |
9.88 |
9.99 |
9.99 |
9.52 |
9.74 |
-0.35 |
14,741 |
TPL Insurance |
13.65 |
15.02 |
15.02 |
15.02 |
15.02 |
1.37 |
1,792,777 |
TPL Life Insurance |
42.39 |
39.1 |
44.99 |
39.1 |
42.0 |
-2.67 |
752 |
United Insurance |
15.22 |
15.32 |
15.54 |
15.2 |
15.25 |
0.25 |
10,578 |
Universal Ins. |
11.06 |
11.53 |
12.17 |
10.51 |
12.17 |
1.11 |
666,567 |
INV. BANKS / INV. COS. / SECURITIES COS.
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
786 Invest Ltd |
11.55 |
11.85 |
11.85 |
11.0 |
11.28 |
-0.5 |
37,436 |
AKD Securites |
33.11 |
33.9 |
35.39 |
31.75 |
32.5 |
-0.15 |
1,450,750 |
Apna Microfin. |
11.14 |
10.41 |
11.86 |
10.41 |
11.86 |
|
104 |
Arif Habib Limited. |
93.19 |
93.21 |
93.51 |
92.0 |
92.5 |
-0.65 |
141,426 |
Calcorp Limited |
38.02 |
40.4 |
41.82 |
38.11 |
41.82 |
3.8 |
18,394 |
Cyan Limited |
36.40 |
36.77 |
36.77 |
35.75 |
36.39 |
-0.42 |
70,825 |
Dawood Equities |
16.52 |
17.2 |
17.25 |
15.55 |
16.0 |
-0.34 |
152,491 |
Dawood Law |
363.81 |
368.94 |
368.94 |
327.43 |
327.43 |
-36.38 |
38,222 |
DH Partners Ltd. |
43.58 |
43.44 |
43.7 |
43.0 |
43.64 |
-0.02 |
503,093 |
Engro Holdings |
214.12 |
214.15 |
214.95 |
211.0 |
212.44 |
-2.03 |
771,358 |
Escorts Bank |
6.09 |
6.0 |
6.23 |
5.95 |
6.02 |
-0.07 |
86,876 |
F. Nat.Equities |
5.04 |
5.55 |
6.04 |
5.45 |
6.04 |
1.0 |
34,986,669 |
F.Credit & Inv |
13.55 |
13.96 |
13.96 |
13.2 |
13.75 |
0.08 |
6,380 |
First Cap.Equit |
6.24 |
6.3 |
6.35 |
5.49 |
5.65 |
-0.62 |
271,651 |
First Dawood Prop |
7.00 |
7.13 |
7.13 |
6.82 |
6.84 |
-0.09 |
4,570,963 |
Intermarket Sec. |
15.17 |
15.25 |
16.5 |
15.21 |
15.8 |
0.65 |
5,312,300 |
Invest Bank |
7.88 |
7.98 |
7.98 |
7.28 |
7.42 |
-0.46 |
7,773,696 |
Ist.Capital Sec |
3.12 |
3.06 |
3.44 |
2.97 |
3.02 |
-0.1 |
14,173,789 |
Jah.Sidd. Co. |
23.40 |
23.0 |
23.7 |
22.76 |
23.0 |
0.07 |
1,000,574 |
JahangirSidd(Pref) |
12.49 |
11.75 |
12.5 |
11.75 |
12.5 |
-0.62 |
19,800 |
JS Global Cap. |
139.16 |
133.0 |
135.0 |
127.5 |
135.0 |
-5.68 |
2,471 |
JS Investments |
30.50 |
30.99 |
31.5 |
29.0 |
31.0 |
0.5 |
22,333 |
LSE Capital Ltd. |
7.12 |
7.2 |
7.43 |
6.91 |
7.25 |
0.13 |
118,450 |
LSE Fin. Services |
24.44 |
23.25 |
26.79 |
23.25 |
23.3 |
-1.15 |
2,328 |
LSE Ventures Ltd |
14.83 |
14.95 |
15.24 |
14.6 |
15.0 |
0.17 |
148,782 |
MCB Inv MGT |
135.00 |
135.0 |
136.0 |
132.0 |
134.59 |
-2.14 |
12,644 |
Next Capital |
11.90 |
11.99 |
11.99 |
11.0 |
11.7 |
-0.38 |
5,905 |
OLP Financial |
45.99 |
45.11 |
46.5 |
45.0 |
46.0 |
0.01 |
17,843 |
Pak Stock Exchange |
32.61 |
32.6 |
34.5 |
32.25 |
33.21 |
0.49 |
3,488,333 |
Pervez Ahmed Co |
2.95 |
2.96 |
3.09 |
2.82 |
2.88 |
-0.1 |
10,989,720 |
PIA Holding Company |
19.80 |
19.8 |
19.99 |
19.45 |
19.5 |
-0.28 |
2,948,044 |
PIA Holding CompanyB |
26,622.01 |
26006.0 |
27000.0 |
26006.0 |
26999.0 |
376.99 |
24 |
Sec. Inv. Bank |
10.02 |
10.49 |
10.87 |
9.94 |
10.05 |
0.32 |
11,366 |
Trust Brokerage |
13.84 |
13.3 |
14.49 |
13.13 |
13.74 |
-0.29 |
12,972 |
JUTE
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Crescent Jute |
10.35 |
10.45 |
11.29 |
10.27 |
11.12 |
0.9 |
152,276 |
Suhail Jute |
138.40 |
140.0 |
152.24 |
124.56 |
127.0 |
-12.44 |
18,919 |
LEASING COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Grays Leasing |
18.46 |
19.0 |
20.31 |
19.0 |
20.31 |
1.85 |
54,985 |
Pak Gulf Leasing |
19.43 |
20.0 |
20.0 |
19.01 |
19.98 |
-0.13 |
3,209 |
LEATHER & TANNERIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Bata (Pak) Ltd. |
1,539.82 |
1540.0 |
1555.0 |
1530.0 |
1546.95 |
8.91 |
1,632 |
Fateh Industries |
211.38 |
190.24 |
225.0 |
190.24 |
225.0 |
13.52 |
227 |
Leather Up Ltd. |
49.24 |
48.78 |
51.97 |
48.0 |
51.95 |
2.11 |
22,867 |
Pak Leather |
34.00 |
32.14 |
34.48 |
31.51 |
33.39 |
-1.71 |
1,140 |
Service Global |
88.28 |
87.51 |
88.19 |
85.13 |
86.1 |
-2.18 |
189,119 |
Service Ind.Ltd |
1,235.25 |
1240.0 |
1240.0 |
1215.0 |
1228.0 |
-14.64 |
5,726 |
MISCELLANEOUS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AKD Hospitality |
187.05 |
184.51 |
188.49 |
183.01 |
183.01 |
-2.29 |
805 |
AL-Khair Gadoon |
53.00 |
53.0 |
53.0 |
53.0 |
53.0 |
|
24 |
Arpak Int. |
58.01 |
63.81 |
63.81 |
63.81 |
63.81 |
5.8 |
2,698 |
Diamond Ind. |
36.00 |
33.31 |
37.43 |
33.31 |
37.43 |
|
303 |
ECOPACK Ltd |
72.35 |
72.25 |
76.0 |
70.41 |
71.6 |
-0.73 |
2,620,724 |
Gammon Pak |
28.08 |
28.49 |
28.49 |
27.0 |
28.0 |
-0.08 |
27,944 |
GOC (Pak) Ltd. |
131.43 |
137.0 |
137.0 |
123.03 |
135.99 |
|
22 |
Mandviwala |
45.86 |
49.0 |
50.45 |
45.5 |
50.45 |
4.59 |
114,112 |
Olympia Mills |
39.63 |
42.89 |
42.89 |
42.89 |
42.89 |
|
251 |
Pak Services |
921.98 |
911.03 |
950.0 |
888.0 |
925.0 |
9.95 |
375 |
Pakistan Alumin |
154.95 |
154.95 |
156.01 |
153.11 |
154.3 |
-1.02 |
129,289 |
Shifa Int.Hospital |
581.53 |
582.0 |
582.0 |
561.06 |
580.0 |
-0.79 |
2,223 |
Siddiqsons Tin |
7.65 |
7.74 |
8.04 |
7.62 |
7.72 |
0.06 |
3,386,622 |
Tri-Pack Films |
130.43 |
130.6 |
138.95 |
129.6 |
130.0 |
-0.14 |
115,636 |
UDL Int.Ltd. |
9.10 |
9.49 |
9.69 |
9.3 |
9.3 |
0.36 |
25,703 |
United Brands |
25.96 |
25.0 |
25.49 |
24.76 |
25.48 |
-1.16 |
1,026 |
United Distributor |
79.62 |
80.01 |
81.9 |
78.5 |
79.5 |
-0.11 |
5,836 |
MODARABAS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
1st.Fid.Leasing |
7.77 |
7.25 |
8.25 |
7.25 |
7.98 |
0.13 |
91,934 |
AL-Noor Mod |
5.67 |
5.6 |
5.99 |
5.5 |
5.69 |
|
475,518 |
B.F.Modaraba |
13.12 |
13.69 |
14.34 |
12.16 |
12.31 |
0.57 |
26,541 |
Elite Cap.Mod |
24.38 |
22.5 |
24.1 |
22.5 |
22.55 |
|
267 |
Equity Modaraba |
6.43 |
6.39 |
6.65 |
6.35 |
6.6 |
0.08 |
6,558 |
F.Treet Manuf |
18.87 |
18.87 |
18.87 |
18.13 |
18.13 |
-0.73 |
1,141 |
Habib Modaraba |
29.80 |
29.8 |
31.09 |
29.8 |
31.09 |
1.23 |
44,690 |
I.B.L.Modarab |
8.91 |
8.61 |
9.0 |
8.61 |
8.97 |
0.06 |
66,046 |
OLP Modaraba |
21.69 |
21.22 |
22.7 |
21.0 |
22.19 |
0.25 |
45,706 |
Orient Rental |
11.05 |
10.9 |
11.3 |
10.9 |
11.3 |
0.15 |
19,270 |
Paramount Mod |
12.29 |
11.51 |
12.99 |
11.51 |
12.49 |
0.55 |
16,888 |
Popular Islamic |
25.79 |
23.85 |
24.89 |
23.85 |
23.86 |
-1.86 |
8,699 |
Punjab Mod |
4.36 |
4.35 |
4.48 |
4.31 |
4.37 |
-0.03 |
123,024 |
Sindh Modaraba |
14.50 |
15.0 |
15.0 |
14.03 |
15.0 |
0.5 |
1,652 |
Tri-Star 1st Mod. |
13.49 |
13.68 |
13.68 |
13.3 |
13.3 |
|
136 |
Trust Modaraba |
43.26 |
42.5 |
43.84 |
41.0 |
41.94 |
-1.74 |
227,051 |
Unicap Modaraba |
4.61 |
4.68 |
4.77 |
4.3 |
4.52 |
-0.11 |
76,018 |
Wasl Mobility Mod |
4.51 |
4.59 |
4.59 |
4.45 |
4.49 |
-0.02 |
886,484 |
OIL & GAS EXPLORATION COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Mari Energies Ltd. |
622.35 |
625.0 |
632.8 |
622.9 |
628.0 |
3.87 |
944,910 |
Oil & Gas Dev |
261.24 |
261.4 |
271.25 |
260.0 |
264.5 |
3.12 |
14,512,990 |
Pak Oilfields |
661.70 |
661.0 |
669.0 |
660.9 |
663.5 |
-0.49 |
234,993 |
Pak Petroleum |
177.54 |
178.49 |
181.98 |
176.5 |
176.79 |
-0.23 |
8,173,971 |
OIL & GAS MARKETING COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Petroleum |
513.65 |
510.0 |
518.0 |
510.0 |
517.98 |
4.2 |
10,135 |
Burshane LPG |
35.29 |
35.44 |
35.44 |
33.75 |
34.99 |
-1.08 |
13,645 |
Hascol Petrol |
10.82 |
10.98 |
10.98 |
10.48 |
10.54 |
-0.28 |
5,858,829 |
HI-Tech Lub. |
45.73 |
45.89 |
48.39 |
45.89 |
46.7 |
1.33 |
2,121,985 |
Oilboy Energy |
8.90 |
8.82 |
9.14 |
8.52 |
8.52 |
-0.2 |
241,691 |
P.S.O. |
396.86 |
398.5 |
408.0 |
392.0 |
399.0 |
4.22 |
4,582,421 |
Sui North Gas |
115.15 |
115.25 |
116.5 |
114.0 |
115.35 |
-0.56 |
3,239,334 |
Sui South Gas |
40.15 |
40.1 |
40.55 |
39.8 |
40.13 |
-0.13 |
7,588,470 |
Wafi Energy Pak |
171.12 |
172.0 |
172.0 |
165.4 |
165.4 |
-5.28 |
152,470 |
PAPER, BOARD & PACKAGING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Century Paper |
27.18 |
27.01 |
27.25 |
26.9 |
27.01 |
-0.19 |
254,518 |
Cherat Packaging |
110.02 |
110.1 |
110.97 |
109.01 |
109.56 |
-0.21 |
47,798 |
Int. Packaging Films |
23.51 |
23.89 |
23.95 |
23.03 |
23.44 |
-0.11 |
26,184 |
MACPAC Films |
33.06 |
33.25 |
33.9 |
32.6 |
33.04 |
0.15 |
330,015 |
Merit Packaging |
11.56 |
11.9 |
11.9 |
11.55 |
11.65 |
0.01 |
240,686 |
Packages Ltd. |
680.00 |
681.01 |
694.0 |
665.5 |
680.0 |
-2.1 |
12,813 |
Pak Paper Prod |
178.53 |
178.55 |
180.2 |
178.0 |
178.05 |
-0.12 |
8,128 |
Roshan Packages |
20.62 |
20.68 |
20.73 |
20.16 |
20.64 |
-0.07 |
283,974 |
Security Paper |
174.13 |
175.99 |
176.49 |
174.0 |
175.0 |
1.72 |
12,746 |
SPEL Limited |
62.57 |
62.57 |
63.2 |
60.53 |
61.26 |
-1.07 |
1,617,218 |
PHARMACEUTICALS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abbott Lab. |
1,149.99 |
1159.0 |
1159.0 |
1140.5 |
1140.5 |
-3.81 |
6,406 |
AGP Limited |
193.54 |
195.8 |
195.8 |
190.0 |
191.12 |
-2.3 |
147,860 |
BF Biosciences |
167.63 |
167.66 |
169.89 |
166.8 |
167.5 |
-0.49 |
396,019 |
Citi Pharma Ltd |
88.57 |
88.57 |
90.75 |
87.71 |
89.25 |
0.82 |
5,313,132 |
Ferozsons (Lab) |
410.81 |
411.1 |
432.0 |
411.1 |
417.11 |
6.8 |
50,349 |
GlaxoSmithKline |
403.03 |
407.79 |
412.0 |
404.69 |
410.0 |
6.37 |
572,188 |
Haleon Pakistan |
859.93 |
852.98 |
880.0 |
852.98 |
869.6 |
2.61 |
53,534 |
Highnoon (Lab) |
1,173.05 |
1165.0 |
1193.0 |
1100.0 |
1190.0 |
16.96 |
171,251 |
Hoechst Pak LtdXD |
3,731.71 |
3727.99 |
3825.25 |
3701.0 |
3800.0 |
78.11 |
599 |
IBL HealthCare |
61.23 |
61.33 |
62.23 |
61.01 |
62.0 |
0.8 |
158,357 |
Liven Pharma |
63.46 |
63.47 |
64.0 |
63.0 |
63.79 |
0.27 |
87,548 |
Macter Int. Ltd |
399.15 |
400.0 |
403.24 |
396.0 |
399.9 |
-0.24 |
15,904 |
Otsuka Pak |
258.85 |
261.0 |
261.0 |
254.95 |
255.0 |
-3.1 |
19,445 |
The Searle Company |
110.97 |
110.95 |
112.89 |
109.6 |
109.7 |
-0.94 |
3,144,147 |
POWER GENERATION & DISTRIBUTION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Altern Energy |
13.85 |
13.86 |
13.92 |
13.55 |
13.79 |
-0.11 |
2,646,655 |
Engro Powergen |
29.03 |
29.05 |
29.55 |
28.9 |
29.5 |
0.4 |
216,506 |
Hub Power Co. |
162.85 |
162.5 |
165.43 |
162.5 |
165.0 |
1.42 |
3,536,869 |
K-Electric Ltd. |
5.17 |
5.21 |
5.35 |
5.1 |
5.35 |
0.15 |
71,652,175 |
Kohinoor Energy |
22.31 |
22.31 |
22.5 |
22.25 |
22.4 |
0.15 |
317,061 |
Kohinoor Power |
10.06 |
10.0 |
10.2 |
9.37 |
9.7 |
-0.42 |
83,663 |
Kot Addu Power |
35.70 |
35.6 |
35.98 |
35.31 |
35.75 |
-0.03 |
261,948 |
Lalpir Power |
26.50 |
26.87 |
26.9 |
24.25 |
25.44 |
-0.66 |
2,719,968 |
Nishat ChunPower |
27.20 |
27.74 |
27.74 |
27.1 |
27.45 |
0.06 |
291,386 |
Nishat Power |
39.02 |
39.02 |
40.1 |
38.8 |
39.05 |
0.09 |
915,976 |
Pakgen Power |
126.08 |
127.99 |
127.99 |
124.02 |
124.12 |
-1.95 |
3,378 |
S.G.Power |
12.00 |
11.51 |
12.74 |
11.51 |
12.3 |
-0.22 |
65,773 |
Saif Power Ltd |
11.00 |
11.0 |
11.0 |
10.53 |
10.8 |
-0.26 |
1,139,523 |
Sitara Energy |
14.60 |
14.5 |
15.5 |
14.5 |
15.45 |
0.32 |
3,157 |
Tri-Star Power |
10.10 |
10.47 |
10.47 |
9.31 |
9.6 |
-0.45 |
162,916 |
PROPERTY
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
B.R.R Guardia Ltd |
33.66 |
33.66 |
34.1 |
32.0 |
32.04 |
-1.39 |
32,006 |
Hussain Industries |
27.10 |
27.85 |
27.85 |
27.85 |
27.85 |
|
332 |
Javedan Corp. |
79.41 |
80.0 |
82.0 |
79.01 |
79.9 |
0.54 |
274,696 |
Pace (Pak) Ltd. |
8.06 |
8.15 |
9.06 |
7.65 |
7.79 |
-0.25 |
53,562,191 |
TPL Properties |
10.35 |
10.38 |
10.5 |
10.05 |
10.14 |
-0.16 |
13,514,640 |
REAL ESTATE INVESTMENT TRUST
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Dolmen City |
32.25 |
32.4 |
32.5 |
32.2 |
32.25 |
|
611,299 |
Globe Residency |
20.21 |
20.5 |
20.5 |
19.9 |
20.0 |
-0.21 |
250,793 |
TPL REIT Fund I |
14.00 |
14.0 |
15.0 |
13.55 |
15.0 |
0.5 |
767,169 |
REFINERY
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Refinery |
652.48 |
660.0 |
661.7 |
650.0 |
652.0 |
-0.12 |
974,127 |
Cnergyico PK |
6.98 |
7.14 |
7.49 |
7.14 |
7.22 |
0.24 |
37,805,920 |
National Refinery |
261.04 |
266.5 |
286.97 |
264.1 |
285.5 |
19.63 |
3,320,654 |
Pak Refinery |
30.39 |
30.78 |
31.02 |
30.41 |
30.8 |
0.24 |
6,860,054 |
SUGAR & ALLIED INDUSTRIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abdullah Shah |
9.57 |
9.68 |
9.96 |
9.4 |
9.53 |
|
1,902,040 |
Adam Sugar |
74.86 |
73.0 |
77.0 |
71.0 |
71.0 |
-3.71 |
2,918 |
Al-Abbas Sugar |
1,088.24 |
1088.24 |
1088.24 |
1062.01 |
1084.0 |
-10.59 |
30 |
Ansari Sugar |
17.29 |
18.01 |
19.02 |
18.01 |
19.02 |
1.73 |
287,023 |
Baba Farid |
221.52 |
201.01 |
222.0 |
199.5 |
215.0 |
-7.88 |
177 |
Chashma Sugar |
70.05 |
70.05 |
72.0 |
69.11 |
69.12 |
-0.92 |
1,233 |
Dewan Sugar |
6.25 |
6.14 |
6.53 |
6.14 |
6.25 |
|
117,602 |
Faran Sugar Mills |
46.00 |
46.0 |
47.49 |
45.5 |
46.0 |
-0.32 |
9,350 |
Habib Rice Prod |
31.09 |
31.9 |
32.0 |
31.9 |
32.0 |
|
2 |
Habib Sugar |
81.73 |
82.49 |
82.49 |
81.3 |
81.3 |
-0.1 |
1,727 |
Haseeb Waqas Sugar |
18.49 |
19.9 |
20.34 |
19.9 |
20.34 |
1.85 |
919,631 |
J.D.W.Sugar |
914.00 |
903.02 |
939.9 |
903.02 |
934.99 |
19.46 |
191 |
Jauharabad Sug |
54.65 |
57.5 |
57.5 |
51.5 |
56.79 |
0.81 |
150,814 |
Khairpur Sugar |
142.58 |
135.02 |
143.0 |
130.0 |
143.0 |
-4.28 |
393 |
Mehran Sugar |
67.53 |
67.51 |
68.49 |
67.0 |
67.56 |
0.03 |
8,302 |
Mirpurkhas Sugar |
42.03 |
41.62 |
43.3 |
41.26 |
41.5 |
-0.43 |
347,794 |
Noon Sugar |
81.03 |
79.02 |
86.99 |
79.02 |
86.99 |
|
6 |
Premier Suger |
344.94 |
345.0 |
345.0 |
345.0 |
345.0 |
|
51 |
Sakrand Sugar |
11.09 |
11.36 |
12.2 |
11.2 |
12.2 |
1.11 |
388,314 |
Sanghar Sugar |
62.54 |
64.6 |
68.0 |
60.1 |
63.99 |
-0.5 |
6,490 |
Shahmurad Sugar |
464.76 |
447.3 |
511.24 |
418.28 |
465.1 |
20.99 |
15,269 |
Shahtaj Sugar |
133.38 |
146.0 |
146.0 |
131.7 |
132.0 |
|
110 |
Shakarganj Limited |
65.00 |
65.0 |
67.85 |
65.0 |
67.85 |
2.79 |
5,508 |
Sindh Abadgar |
199.83 |
199.0 |
199.98 |
198.99 |
199.4 |
-0.43 |
1,164 |
Tariq Corp Ltd. |
17.47 |
17.8 |
17.85 |
17.3 |
17.85 |
0.33 |
52,037 |
Thal Ind.Corp. |
554.99 |
554.99 |
556.0 |
554.99 |
556.0 |
|
6 |
SYNTHETIC & RAYON
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Gatron Ind. |
126.34 |
126.0 |
137.99 |
125.0 |
132.65 |
7.99 |
767,930 |
Ibrahim Fibres |
305.00 |
313.0 |
322.0 |
312.0 |
322.0 |
10.04 |
192 |
Image Pakistan |
27.43 |
27.5 |
30.17 |
27.1 |
30.17 |
2.74 |
29,558,953 |
National Silk |
114.50 |
110.0 |
110.09 |
110.0 |
110.09 |
|
150 |
Rupali Polyester |
34.93 |
35.74 |
36.0 |
32.1 |
34.5 |
0.37 |
17,467 |
TECHNOLOGY & COMMUNICATION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Air Link Commun |
149.75 |
150.89 |
152.5 |
149.0 |
149.55 |
-0.15 |
2,151,672 |
Avanceon Ltd |
49.68 |
49.75 |
50.2 |
49.67 |
49.95 |
0.11 |
957,012 |
Hum Network |
14.33 |
14.4 |
14.72 |
14.11 |
14.15 |
-0.14 |
4,370,122 |
Media Times Ltd |
3.59 |
3.7 |
3.84 |
3.39 |
3.42 |
-0.17 |
7,706,709 |
Netsol Tech. |
140.19 |
140.05 |
141.3 |
139.83 |
140.65 |
0.05 |
498,390 |
Octopus Digital |
53.45 |
53.74 |
53.74 |
53.0 |
53.2 |
-0.41 |
608,789 |
P.T.C.L. |
23.09 |
23.25 |
23.25 |
22.25 |
22.82 |
-0.29 |
8,767,452 |
Pak Datacom |
206.00 |
202.3 |
209.0 |
200.0 |
204.0 |
-2.93 |
79,883 |
Supernet Technologie |
790.90 |
785.0 |
785.0 |
751.0 |
751.0 |
-35.43 |
270 |
Symmetry Group Ltd |
14.70 |
14.71 |
15.14 |
14.64 |
15.0 |
0.3 |
5,025,120 |
Systems Limited |
134.01 |
134.2 |
138.45 |
133.88 |
137.52 |
3.65 |
3,334,537 |
Telecard Limited |
8.13 |
8.11 |
8.49 |
8.06 |
8.11 |
-0.04 |
12,481,338 |
TPL Corp Ltd |
8.64 |
9.64 |
9.64 |
8.8 |
9.64 |
1.0 |
32,142,495 |
TPL Trakker Ltd |
7.93 |
8.09 |
8.09 |
7.65 |
7.79 |
-0.21 |
1,027,962 |
TRG Pak Ltd |
57.22 |
57.74 |
57.74 |
56.45 |
57.02 |
-0.11 |
3,975,733 |
WorldCall Telecom |
1.44 |
1.45 |
1.53 |
1.42 |
1.44 |
0.01 |
61,344,180 |
Zarea Limited |
28.28 |
28.5 |
30.0 |
28.1 |
28.7 |
0.78 |
573,446 |
TEXTILE COMPOSITE
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AN Textile Mill |
29.06 |
28.25 |
30.45 |
28.25 |
29.5 |
0.45 |
3,827 |
Artistic Denim |
60.23 |
61.98 |
61.99 |
59.5 |
60.42 |
0.21 |
60,229 |
Aruj Industries |
9.36 |
9.57 |
9.7 |
9.55 |
9.7 |
0.34 |
20,268 |
Azgard Nine |
12.40 |
12.41 |
12.73 |
12.31 |
12.36 |
-0.04 |
897,245 |
Blessed Tex. |
310.99 |
300.05 |
311.0 |
300.05 |
311.0 |
0.01 |
108 |
Chenab Limited |
22.61 |
22.98 |
23.39 |
22.5 |
23.2 |
0.61 |
1,104,883 |
Chenab Ltd.(Pre |
4.05 |
4.05 |
4.2 |
4.01 |
4.13 |
0.05 |
256,003 |
Crescent Tex. |
21.07 |
21.0 |
23.0 |
20.56 |
22.11 |
1.17 |
911,955 |
Faisal Spinning |
390.80 |
372.0 |
397.99 |
372.0 |
381.32 |
-9.48 |
4,041 |
Fateh Sports |
115.23 |
109.72 |
124.0 |
103.75 |
110.0 |
|
118 |
Fazal Cloth |
277.82 |
282.9 |
283.99 |
280.0 |
282.05 |
2.35 |
1,008 |
Feroze 1888 |
78.44 |
79.0 |
84.0 |
76.01 |
84.0 |
3.3 |
120,737 |
Ghazi Fabrics |
12.99 |
12.76 |
13.5 |
12.75 |
13.39 |
0.4 |
16,308 |
Gul Ahmed |
34.97 |
34.92 |
35.58 |
34.73 |
35.0 |
0.09 |
701,965 |
Hafiz Limited |
385.00 |
351.0 |
351.0 |
351.0 |
351.0 |
|
10 |
Hala Enterprise |
21.91 |
21.16 |
22.35 |
21.16 |
22.3 |
-0.36 |
2,312 |
Int.Knitwear |
41.67 |
42.0 |
44.0 |
40.6 |
43.5 |
1.69 |
30,244 |
Interloop Ltd. |
70.54 |
70.9 |
71.25 |
70.5 |
70.7 |
0.25 |
191,613 |
Jubilee Spinning |
51.17 |
56.28 |
56.29 |
56.0 |
56.29 |
5.12 |
19,717 |
Khyber Textile |
1,465.27 |
0 |
0 |
0 |
0 |
|
1 |
Kohinoor Ind. |
13.14 |
13.3 |
13.49 |
13.01 |
13.17 |
0.04 |
34,738 |
Kohinoor Mills |
82.77 |
84.7 |
84.7 |
83.0 |
83.01 |
0.3 |
6,638 |
Kohinoor Textile |
245.38 |
245.05 |
252.5 |
245.05 |
248.9 |
3.52 |
17,479 |
Masood Textile |
63.50 |
61.55 |
66.9 |
61.55 |
64.3 |
1.25 |
4,166 |
Mehmood Tex. |
344.31 |
336.08 |
349.0 |
336.08 |
345.0 |
0.69 |
240 |
Nishat (Chun.) |
45.12 |
44.7 |
46.5 |
44.7 |
45.61 |
0.84 |
165,567 |
Nishat Mills Ltd |
146.16 |
147.29 |
152.15 |
145.0 |
150.9 |
4.05 |
2,129,849 |
Paramount Sp |
8.10 |
8.11 |
8.63 |
8.0 |
8.25 |
0.15 |
57,002 |
Quetta Textile |
16.48 |
16.8 |
17.5 |
16.8 |
17.15 |
0.52 |
24,930 |
Redco Textile |
25.69 |
23.5 |
26.99 |
23.5 |
26.6 |
|
204 |
Reliance Weaving |
111.23 |
112.0 |
118.0 |
110.0 |
118.0 |
6.76 |
500 |
Sapphire Fiber |
1,075.91 |
1055.01 |
1122.0 |
975.37 |
1071.0 |
-25.03 |
627 |
Sapphire Tex. |
1,370.00 |
1370.0 |
1439.0 |
1370.0 |
1430.0 |
59.21 |
27 |
Shams Textile |
33.81 |
36.0 |
36.0 |
34.99 |
34.99 |
|
86 |
Suraj Cotton Mills |
128.00 |
128.7 |
129.0 |
126.7 |
128.94 |
-0.82 |
18,403 |
Towellers Limited |
163.84 |
164.5 |
167.49 |
164.01 |
164.13 |
2.19 |
48,632 |
ZahidJee Tex. |
68.29 |
70.0 |
70.0 |
67.33 |
67.99 |
-0.61 |
9,663 |
TEXTILE SPINNING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ali Asghar Textile |
56.14 |
56.14 |
58.9 |
53.02 |
54.9 |
-1.95 |
10,398 |
Amtex Limited |
3.92 |
3.92 |
4.13 |
3.9 |
3.93 |
0.02 |
3,631,819 |
Arctic Textile |
38.50 |
38.89 |
38.9 |
38.89 |
38.9 |
0.4 |
516 |
Asim Textile |
32.70 |
33.34 |
35.97 |
31.15 |
34.7 |
2.21 |
118,249 |
Bilal Fibres |
23.47 |
23.59 |
23.59 |
23.0 |
23.2 |
-0.32 |
26,345 |
Chakwal Spinning |
34.90 |
34.11 |
35.54 |
34.05 |
34.39 |
-0.73 |
129,116 |
Colony Tex.Mills Ltd |
6.06 |
6.14 |
6.14 |
6.0 |
6.08 |
-0.03 |
345,884 |
Crescent Cotton |
48.67 |
49.9 |
53.0 |
49.9 |
51.9 |
1.3 |
683 |
D.S. Ind. Ltd. |
6.08 |
6.06 |
6.25 |
6.0 |
6.02 |
-0.06 |
729,589 |
Dewan Farooque Sp. |
6.01 |
5.98 |
6.28 |
5.96 |
6.17 |
0.1 |
217,753 |
Dewan Mushtaq |
17.58 |
19.34 |
19.34 |
15.82 |
15.82 |
-1.76 |
372,308 |
Dewan Textile |
7.80 |
7.8 |
8.09 |
6.81 |
7.5 |
-0.75 |
89,733 |
Din Textile |
79.98 |
83.98 |
83.98 |
83.0 |
83.0 |
|
2 |
Elahi Cotton |
287.57 |
280.0 |
315.95 |
258.81 |
258.81 |
-28.76 |
5,562 |
Ellcot Spinning |
125.39 |
113.45 |
128.0 |
113.45 |
128.0 |
|
15 |
Gadoon Textile |
434.51 |
434.99 |
442.0 |
430.0 |
436.5 |
0.72 |
10,906 |
Gulistan Sp. |
10.24 |
10.9 |
11.0 |
9.75 |
10.45 |
-0.25 |
20,235 |
Gulshan Sp. |
6.00 |
6.18 |
6.19 |
5.9 |
6.05 |
0.05 |
112,611 |
Hira Textile |
5.17 |
5.3 |
5.5 |
5.2 |
5.35 |
0.1 |
1,119,860 |
Ideal Spinning |
22.22 |
21.0 |
21.5 |
20.5 |
21.5 |
-0.72 |
1,227 |
Idrees Textile |
22.75 |
22.75 |
25.03 |
22.75 |
24.15 |
2.08 |
113,933 |
Indus Dyeing |
177.06 |
178.12 |
182.0 |
170.15 |
174.0 |
-4.47 |
15,726 |
J.A.Textile |
32.70 |
33.5 |
33.5 |
31.66 |
32.88 |
-0.77 |
12,047 |
J.K.Spinning |
265.96 |
274.45 |
274.98 |
250.0 |
250.0 |
-15.96 |
2,035 |
Janana D Mal |
106.38 |
117.02 |
117.02 |
114.0 |
117.02 |
10.64 |
45,359 |
Khalid Siraj |
9.95 |
10.19 |
10.19 |
9.51 |
9.51 |
|
118 |
Kohat Textile |
62.79 |
63.0 |
64.0 |
62.05 |
63.6 |
0.4 |
36,057 |
Kohinoor Spining |
6.75 |
6.77 |
6.92 |
6.67 |
6.7 |
-0.04 |
9,833,005 |
Maqbool Textile |
41.50 |
41.99 |
41.99 |
40.26 |
41.79 |
-0.48 |
21,405 |
Nazir Cotton Mills |
13.25 |
13.55 |
14.39 |
13.25 |
14.0 |
0.75 |
25,017 |
Premium Tex. |
465.83 |
512.41 |
512.41 |
445.2 |
480.0 |
|
22 |
Reliance Cotton |
495.93 |
485.0 |
509.98 |
485.0 |
501.0 |
|
49 |
Ruby Textile |
13.67 |
13.7 |
14.5 |
12.86 |
14.49 |
|
481 |
Saif Textile |
26.72 |
28.99 |
28.99 |
26.0 |
26.0 |
-0.72 |
2,530 |
Sally Textile |
16.67 |
17.0 |
18.34 |
17.0 |
18.34 |
1.67 |
62,515 |
Sana Ind. |
26.25 |
26.15 |
27.85 |
26.15 |
26.99 |
1.57 |
524 |
Saritow Spinning |
15.26 |
15.27 |
15.35 |
14.01 |
14.5 |
-1.0 |
61,149 |
Service Ind Tex |
21.78 |
21.03 |
23.96 |
21.03 |
23.96 |
2.18 |
138,337 |
Shadab Textile |
62.31 |
61.98 |
63.0 |
60.3 |
62.0 |
-0.22 |
53,902 |
Shadman Cotton |
43.54 |
46.99 |
47.89 |
45.5 |
47.89 |
4.26 |
20,455 |
Shahzad Tex. |
61.80 |
63.0 |
66.94 |
55.66 |
64.98 |
-4.33 |
1,283 |
Sunrays Textile |
171.79 |
166.25 |
185.0 |
166.25 |
175.0 |
2.99 |
2,135 |
Tata Textile |
214.07 |
215.0 |
222.0 |
209.0 |
211.89 |
-2.46 |
174,742 |
TEXTILE WEAVING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ashfaq Textile |
28.02 |
28.84 |
30.82 |
25.22 |
28.2 |
-1.82 |
90,631 |
ICC Industries |
12.00 |
11.0 |
12.24 |
10.85 |
11.75 |
-0.28 |
11,077 |
Prosperity Weaving |
58.00 |
53.1 |
53.1 |
53.1 |
53.1 |
|
5 |
Shahtaj Textile |
76.00 |
81.0 |
81.0 |
81.0 |
81.0 |
|
91 |
Yousuf Weaving |
5.64 |
5.53 |
5.74 |
5.47 |
5.51 |
-0.12 |
2,805,643 |
Zephyr Textile |
17.75 |
18.0 |
18.0 |
18.0 |
18.0 |
0.25 |
1,000 |
TOBACCO
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Khyber Tobacco |
457.57 |
457.5 |
467.98 |
455.0 |
462.99 |
4.29 |
2,253 |
Pak TobaccoXD |
1,327.95 |
1320.01 |
1339.5 |
1320.0 |
1327.99 |
-5.86 |
5,749 |
Philip Morris Pak. |
1,301.93 |
1300.0 |
1300.0 |
1300.0 |
1300.0 |
-1.93 |
500 |
TRANSPORT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Cordoba Logist |
18.88 |
19.81 |
19.81 |
18.11 |
18.6 |
-0.29 |
4,217 |
P.N.S.C |
427.79 |
435.0 |
435.0 |
414.21 |
415.01 |
-6.66 |
77,174 |
Pak Int.Bulk |
12.16 |
12.6 |
13.38 |
12.4 |
12.9 |
0.63 |
122,239,074 |
Pak.Int.Container |
42.07 |
42.25 |
43.0 |
41.4 |
41.52 |
-0.5 |
71,195 |
Secure Logistics Gro |
17.91 |
17.91 |
18.35 |
17.71 |
17.79 |
-0.12 |
4,564,605 |
VANASPATI & ALLIED INDUSTRIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Punjab Oil |
202.34 |
205.0 |
209.0 |
201.0 |
202.9 |
-1.25 |
3,717 |
S.S.Oil |
684.13 |
652.1 |
715.55 |
652.1 |
680.0 |
15.26 |
70,249 |
WOOLLEN
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Bannu Woollen |
74.69 |
75.99 |
76.68 |
74.0 |
76.24 |
0.9 |
55,364 |
Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
MODARABAS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Burj Clean Energy |
11.00 |
10.9 |
11.0 |
10.9 |
11.0 |
|
2,200 |
TECHNOLOGY & COMMUNICATION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Supernet Ltd.XB |
37.14 |
37.02 |
38.0 |
37.02 |
38.0 |
0.85 |
3,101 |