Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Al-Ghazi Tractors Limited. (XD) |
380.05 |
375.00 |
375 |
373 |
373.44 |
-6.61 |
6,300 |
Atlas Honda Limited. |
395.67 |
390.00 |
407.99 |
390 |
395.01 |
-.66 |
1,600 |
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] |
4.38 |
4.35 |
4.54 |
4.3 |
4.37 |
-.01 |
62,000 |
Ghandhara Industries Ltd. |
141.69 |
142.00 |
144.64 |
140 |
140.61 |
-1.08 |
155,700 |
Ghandhara Nissan Ltd. |
58.10 |
57.50 |
58.95 |
57.5 |
57.81 |
-.29 |
51,500 |
Hino Pak Motor Limited. |
295.00 |
299.00 |
299 |
299 |
299 |
4 |
2,000 |
Honda Atlas Cars (Pak) Ltd. |
171.70 |
172.00 |
175 |
169 |
170.47 |
-1.23 |
55,109 |
Indus Motor Company Ltd. |
1,290.00 |
1299.90 |
1300.1 |
1288 |
1299.13 |
9.13 |
245,379 |
Millat Tractors Limited.(XB) |
814.39 |
815.00 |
818 |
805 |
807.91 |
-6.48 |
20,455 |
Pak Suzuki Motors Co Ltd. |
180.22 |
178.01 |
181.88 |
177.6 |
178.74 |
-1.48 |
77,186 |
Sazgar Engineering Works Ltd. |
67.35 |
67.12 |
67.6 |
66 |
66.75 |
-.6 |
41,800 |
AUTOMOBILE PARTS & ACCESSORIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Atlas Battery Ltd. |
159.98 |
160.50 |
160.5 |
153.39 |
158.49 |
-1.49 |
5,900 |
Baluchistan Wheels Ltd. |
79.34 |
84.99 |
85 |
84.99 |
85 |
5.66 |
1,000 |
Exide Pakistan Ltd. |
236.80 |
231.00 |
238.93 |
225.5 |
230.70 |
-6.1 |
1,300 |
Ghandhara Tyre & Rubber Company Ltd. |
38.04 |
38.06 |
38.39 |
37.52 |
37.97 |
-.07 |
435,500 |
Loads Limited. |
10.19 |
10.29 |
10.34 |
10 |
10.05 |
-.14 |
170,000 |
Panther Tyres Limited |
25.43 |
25.45 |
27.33 |
24.92 |
26.52 |
1.09 |
911,000 |
Thal Limited. |
339.08 |
334.99 |
334.99 |
317.05 |
318.38 |
-20.7 |
23,200 |
CABLE & ELECTRICAL GOODS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
EMCO Industries Ltd. |
27.22 |
27.00 |
27 |
26.98 |
26.98 |
-.24 |
1,500 |
Pak Elektron Ltd. |
15.43 |
15.40 |
15.75 |
15.13 |
15.20 |
-.23 |
3,457,000 |
WAVES Singer Pakistan Ltd. |
13.03 |
13.00 |
13.21 |
12.8 |
12.85 |
-.18 |
1,120,500 |
CEMENT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Cement Pak Ltd. |
83.00 |
83.00 |
88.6 |
81.11 |
81.34 |
-1.66 |
16,600 |
Bestway Cement Limited. |
133.50 |
134.51 |
134.51 |
133.5 |
133.84 |
.34 |
600 |
Cherat Cement Co. Ltd. |
109.46 |
109.39 |
110 |
105.15 |
107.43 |
-2.03 |
293,882 |
D. G. Khan Cement Co. Ltd. |
57.59 |
56.50 |
57.8 |
56.5 |
57.09 |
-.5 |
882,564 |
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] |
7.00 |
7.20 |
7.2 |
7.1 |
7.10 |
.1 |
5,500 |
Dewan Cement Limited. |
5.53 |
5.55 |
5.7 |
5.33 |
5.39 |
-.14 |
450,000 |
Fauji Cement Co Ltd. |
15.08 |
15.05 |
15.24 |
14.53 |
14.75 |
-.33 |
5,661,000 |
Fecto Cement Ltd. |
19.90 |
19.10 |
19.1 |
19.1 |
19.10 |
-.8 |
500 |
Flying Cement Company Ltd. |
7.79 |
7.60 |
7.95 |
7.54 |
7.64 |
-.15 |
2,523,000 |
Gharibwal Cement Ltd. |
20.50 |
20.01 |
20.3 |
19.02 |
19.41 |
-1.09 |
77,500 |
Javedan Corporation Ltd. |
43.61 |
44.99 |
44.99 |
43.5 |
43.50 |
-.11 |
62,000 |
Kohat Cement Co. Ltd. |
139.83 |
140.10 |
140.1 |
137 |
137.02 |
-2.81 |
14,800 |
Lucky Cement Limited. |
479.25 |
479.25 |
483 |
467.01 |
468.07 |
-11.18 |
538,131 |
Maple Leaf Cement Factory Ltd. |
27.60 |
27.25 |
27.8 |
26.1 |
26.40 |
-1.2 |
6,437,722 |
Pioneer Cement Ltd. |
58.19 |
57.55 |
58.85 |
56.02 |
56.16 |
-2.03 |
711,766 |
Power cement Limited |
5.21 |
5.29 |
5.29 |
5.12 |
5.17 |
-.04 |
97,000 |
Thatta Cement Company Ltd. |
15.00 |
15.00 |
15.49 |
14.75 |
14.98 |
-.02 |
30,500 |
CHEMICAL
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agritech Limited |
5.03 |
5.02 |
5.16 |
4.98 |
5.02 |
-.01 |
285,000 |
Archroma Pakistan Limited. |
570.00 |
569.00 |
570 |
562 |
565 |
-5 |
5,850 |
Berger Paints Pakistan Ltd. |
71.99 |
72.00 |
73.48 |
72 |
72.44 |
.45 |
20,500 |
Bifo Industries Ltd. |
68.50 |
68.50 |
68.5 |
67.5 |
68 |
-.5 |
5,000 |
Buxly Paints Ltd. |
119.80 |
117.00 |
128 |
117 |
117.85 |
-1.95 |
7,100 |
Descon Oxychem Ltd. |
15.76 |
15.80 |
15.99 |
15.72 |
15.98 |
.22 |
5,000 |
DYNEA Pak. |
154.00 |
162.99 |
164 |
150 |
150 |
-4 |
3,400 |
Engro Polymer & Chemical Pref.Shares |
11.30 |
10.50 |
11.2 |
10.5 |
11.20 |
-.1 |
2,500 |
Engro Polymer & Chemicals Ltd. |
85.11 |
84.85 |
85.8 |
82.2 |
82.70 |
-2.41 |
2,598,734 |
G3 Technologies Limited |
8.75 |
8.78 |
9.1 |
8.56 |
8.66 |
-.09 |
2,756,000 |
Ghani Global Holdings Limited. |
15.13 |
15.03 |
15.65 |
14.95 |
15.01 |
-.12 |
9,009,293 |
ICI Pakistan Limited. |
719.75 |
705.13 |
715 |
705.1 |
712.14 |
-7.61 |
8,350 |
Ittehad Chemical Ltd. |
29.71 |
30.00 |
30.49 |
30 |
30.45 |
.74 |
43,000 |
Leiner Pak Gelantine Limited. |
15.50 |
15.25 |
15.25 |
15.25 |
15.25 |
-.25 |
2,500 |
Lotte Chemical Pakistan Ltd. |
24.69 |
24.51 |
24.94 |
24.3 |
24.48 |
-.21 |
2,029,789 |
Nimir Resins Limited. |
14.38 |
14.30 |
14.75 |
14.14 |
14.20 |
-.18 |
127,500 |
Pakistan Oxygen Limited. |
135.37 |
135.00 |
135 |
134 |
134 |
-1.37 |
1,800 |
Sitara Chemicals. |
364.99 |
362.00 |
362 |
362 |
362 |
-2.99 |
500 |
Sitara Peroxide Limited |
14.97 |
15.69 |
15.69 |
14.87 |
14.87 |
-.1 |
22,500 |
CLOSE - END MUTUAL FUND
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
HBL Growth Fund |
5.80 |
5.80 |
5.8 |
5.8 |
5.80 |
0 |
2,000 |
HBL Investment Fund |
2.48 |
2.02 |
2.3 |
2.01 |
2.21 |
-.27 |
4,000 |
COMMERCIAL BANKS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Allied Bank Ltd. |
78.00 |
77.01 |
77.01 |
77 |
77 |
-1 |
2,000 |
Askari Bank Limited. |
18.75 |
18.50 |
18.61 |
18.5 |
18.51 |
-.24 |
24,000 |
Bank Al-Habib Ltd. |
66.63 |
67.40 |
67.4 |
65.95 |
66 |
-.63 |
34,563 |
Bank Alfalah Ltd. |
34.32 |
34.95 |
34.95 |
33.9 |
33.90 |
-.42 |
371,361 |
Bank Of Punjab. |
5.92 |
5.95 |
5.99 |
5.86 |
5.89 |
-.03 |
807,500 |
Bankislami Pakistan Ltd. |
11.98 |
12.00 |
12.02 |
11.4 |
11.78 |
-.2 |
138,000 |
Faysal Bank Limited. |
23.70 |
24.00 |
24.2 |
23 |
23.05 |
-.65 |
177,000 |
Habib Bank Limited. |
102.06 |
101.00 |
103.29 |
101 |
102.33 |
.27 |
533,064 |
Habib Metropolitan Bank Limited. |
42.90 |
42.02 |
42.12 |
41.4 |
41.60 |
-1.3 |
26,000 |
MCB Bank Limited. |
135.43 |
136.85 |
136.85 |
134.35 |
134.72 |
-.71 |
727,758 |
Meezan Bank Limited. |
128.98 |
129.50 |
130 |
127.75 |
128.11 |
-.87 |
745,418 |
National Bank Of Pakistan.(XD) |
29.48 |
29.89 |
29.89 |
28.61 |
29.46 |
-.02 |
133,000 |
Samba Bank Limited. |
9.62 |
9.30 |
9.3 |
8.7 |
8.95 |
-.67 |
99,500 |
Silk Bank Limited. |
1.32 |
1.31 |
1.4 |
1.29 |
1.39 |
.07 |
14,667,500 |
Soneri Bank Ltd. |
9.48 |
9.50 |
9.5 |
9.5 |
9.50 |
.02 |
500 |
Standard Chartered Bank Pak Ltd. |
28.80 |
28.16 |
28.16 |
27.9 |
28 |
-.8 |
7,000 |
Summit Bank Limited. |
2.50 |
2.58 |
2.58 |
2.4 |
2.46 |
-.04 |
133,000 |
The Bank of Khyber.(XB) |
14.50 |
14.06 |
14.49 |
13.91 |
14.48 |
-.02 |
7,500 |
United Bank Ltd. |
130.36 |
131.99 |
131.99 |
125.51 |
126.50 |
-3.86 |
729,695 |
ENGINEERING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ados Pakistan Limited. |
27.77 |
28.00 |
28.98 |
28 |
28.98 |
1.21 |
2,500 |
Agha Steel Industries Ltd. |
15.56 |
15.05 |
15.5 |
15.05 |
15.16 |
-.4 |
104,000 |
Aisha Steel Mills Convertibl Pre-Sh |
15.50 |
14.34 |
14.34 |
14.34 |
14.34 |
-1.16 |
500 |
Aisha Steel Mills Limited. |
11.57 |
11.41 |
11.59 |
10.95 |
11.06 |
-.51 |
796,933 |
Amreli Steels Limited. |
26.31 |
26.43 |
26.49 |
25.51 |
25.70 |
-.61 |
45,500 |
Beco Steel Limited |
18.97 |
18.50 |
18.9 |
18.09 |
18.78 |
-.19 |
23,500 |
Bolan Casting Ltd. |
52.99 |
54.00 |
54 |
52.99 |
52.99 |
0 |
200 |
Crescent Steel & Allied Product. |
36.49 |
36.50 |
36.5 |
35.75 |
35.88 |
-.61 |
17,500 |
Dadex Eternit Ltd. |
78.11 |
82.00 |
83.95 |
78.11 |
83.45 |
5.34 |
4,000 |
Dost Steels Ltd. [ DEFAULTER SEGMENT ] |
4.80 |
4.79 |
4.8 |
4.6 |
4.69 |
-.11 |
382,000 |
International Industries Ltd. |
100.93 |
100.00 |
105.5 |
99.8 |
101.04 |
.11 |
90,420 |
International Steels Limited. |
59.83 |
58.80 |
60.8 |
58.05 |
58.60 |
-1.23 |
130,638 |
Ittefaq Iron Industries Limited. |
7.44 |
7.41 |
7.7 |
7 |
7.19 |
-.25 |
1,736,000 |
KSB Pumps Co Ltd. |
120.56 |
112.11 |
119.99 |
112.11 |
116.41 |
-4.15 |
1,300 |
Mughal Iron & Steels Ind Ltd. |
64.47 |
61.75 |
63.45 |
60.16 |
61.35 |
-3.12 |
1,211,609 |
FERTILIZER
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Engro Corporation Limited. |
264.21 |
265.50 |
267 |
263.03 |
264.10 |
-.11 |
221,176 |
Engro Fertilizers Limited. |
89.03 |
88.85 |
89.45 |
88.01 |
88.20 |
-.83 |
1,357,271 |
Fatima Fertilizer Co Ltd. |
36.97 |
36.97 |
36.97 |
36.16 |
36.25 |
-.72 |
6,003 |
Fauji Fertilizer Bin Qasim Ltd. |
21.16 |
21.29 |
21.4 |
20.79 |
20.98 |
-.18 |
229,500 |
Fauji Fertilizer Co. Ltd. |
116.54 |
116.50 |
117.08 |
114.25 |
114.55 |
-1.99 |
1,029,910 |
FOOD & PERSONAL CARE PRODUCTS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Al-Shaheer Corporation. |
9.80 |
9.85 |
10 |
9.31 |
9.39 |
-.41 |
446,500 |
At-Tahur Ltd. |
20.18 |
20.00 |
20 |
19 |
19.37 |
-.81 |
47,000 |
Bunnys Limited |
21.96 |
22.45 |
22.45 |
22.45 |
22.45 |
.49 |
500 |
Clover Pakistan Limited. |
19.12 |
18.83 |
19.49 |
18.75 |
18.96 |
-.16 |
5,500 |
Fauji Foods Limited. |
6.90 |
6.86 |
7.05 |
6.76 |
6.82 |
-.08 |
1,342,000 |
Frieslandcampina Engro Pakistan Ltd. |
67.63 |
68.00 |
70.85 |
66 |
69 |
1.37 |
176,716 |
Gillette Pakistan Limited |
116.50 |
112.50 |
114 |
112.25 |
112.83 |
-3.67 |
400 |
Mitchells Fruit Farms Ltd. |
73.06 |
73.00 |
78.2 |
73 |
77.33 |
4.27 |
181,200 |
Murree Brewery Company Ltd.(XD) |
425.00 |
401.00 |
419.9 |
401 |
410.45 |
-14.55 |
200 |
National Foods Ltd. |
144.95 |
146.00 |
146 |
144 |
144.94 |
-.01 |
24,300 |
Nestle Pakistan Ltd. |
5,779.99 |
5640.00 |
5780 |
5640 |
5780 |
.01 |
360 |
Quice Food Industries Ltd. |
3.70 |
3.65 |
3.66 |
3.65 |
3.65 |
-.05 |
26,000 |
Rafhan Maize Products Ltd. |
9,900.00 |
9800.00 |
9800 |
9800 |
9800 |
-100 |
20 |
Shezan International Ltd. |
182.25 |
182.00 |
182.25 |
175.01 |
176.51 |
-5.74 |
400 |
The Organic Meat Company Ltd. |
22.40 |
22.50 |
22.61 |
22.1 |
22.15 |
-.25 |
48,000 |
Treet Corporation Ltd. |
28.60 |
28.40 |
29.25 |
27.9 |
28.09 |
-.51 |
2,880,500 |
Unity Foods Limited. |
22.16 |
22.17 |
22.44 |
21.12 |
21.36 |
-.8 |
6,754,557 |
ZIL Limited. |
77.00 |
78.00 |
80 |
77 |
78.11 |
1.11 |
36,000 |
GLASS & CERAMICS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Balochistan Glass Ltd. |
6.08 |
6.14 |
6.3 |
5.87 |
5.90 |
-.18 |
937,500 |
Ghani Glass Ltd. |
42.89 |
43.00 |
43 |
42.35 |
42.51 |
-.38 |
126,000 |
Ghani Global Glass Limited. |
11.25 |
11.22 |
11.58 |
11.11 |
11.16 |
-.09 |
1,226,000 |
Ghani Value Glass Limited. (XD) |
72.00 |
71.90 |
72 |
71.3 |
71.48 |
-.52 |
15,000 |
Shabbir Tiles and Ceramics Limited. |
15.09 |
14.70 |
15.3 |
14.7 |
14.93 |
-.16 |
196,500 |
Tariq Glass. |
112.97 |
112.22 |
114 |
110.2 |
110.61 |
-2.36 |
156,759 |
INSURANCE
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Adamjee Insurance Co. Ltd. (XD) |
31.50 |
32.00 |
32 |
30.65 |
30.93 |
-.57 |
304,500 |
Adamjee Life Assurance Co. Ltd. |
21.50 |
21.00 |
22.8 |
20.7 |
21.33 |
-.17 |
31,500 |
Askari Gen Insurance Co.(XD) |
17.50 |
16.23 |
18 |
16.22 |
18 |
.5 |
18,000 |
Askari Life Assurance Company Ltd. |
6.00 |
6.88 |
6.88 |
6.88 |
6.88 |
.88 |
50,000 |
Atlas Insurance Limited. |
54.00 |
52.96 |
52.96 |
52.6 |
52.86 |
-1.14 |
2,000 |
Cresent Star Insurance Ltd. |
1.87 |
1.85 |
2 |
1.85 |
1.89 |
.02 |
210,000 |
IGI Holdings Limited. |
119.12 |
116.00 |
116 |
116 |
116 |
-3.12 |
300 |
IGI Life Insurance Ltd. |
33.60 |
31.08 |
31.08 |
31.08 |
31.08 |
-2.52 |
500 |
Jubliee Life Insurance Co Ltd. |
171.33 |
174.99 |
174.99 |
158.5 |
160.25 |
-11.08 |
2,800 |
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] |
10.99 |
11.49 |
11.49 |
10 |
10 |
-.99 |
7,500 |
Pakistan Reinsurance Comp. (XD) (XB) |
8.81 |
9.00 |
9.54 |
8.5 |
8.85 |
.04 |
841,500 |
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] |
0.81 |
0.90 |
.9 |
.86 |
0.90 |
.09 |
38,000 |
Premier Insurance Limited. |
3.52 |
3.75 |
3.75 |
3.48 |
3.54 |
.02 |
2,500 |
Shaheen Insurance Co Ltd. |
3.00 |
3.00 |
3 |
2.8 |
2.82 |
-.18 |
4,500 |
TPL Insurance Ltd. |
31.80 |
31.50 |
31.8 |
31.5 |
31.79 |
-.01 |
11,000 |
United Insurance Company. (XD) |
7.10 |
7.15 |
7.15 |
7.1 |
7.13 |
.03 |
4,500 |
INV. BANKS / INV. COS. / SECURITIES COS.
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
786 Investments Limited |
4.99 |
4.70 |
4.71 |
4.7 |
4.70 |
-.29 |
6,000 |
Apna Microfinance Bank Limited. |
15.88 |
16.90 |
16.9 |
16.9 |
16.90 |
1.02 |
500 |
Arif Habib Limited. |
38.48 |
39.30 |
39.4 |
38.5 |
38.60 |
.12 |
35,000 |
Calcorp Limited |
18.75 |
17.35 |
17.35 |
17.35 |
17.35 |
-1.4 |
500 |
Cyan Limited. |
28.49 |
28.50 |
28.5 |
28.48 |
28.48 |
-.01 |
7,000 |
Dawood Equities Ltd. |
4.82 |
4.98 |
5 |
4.75 |
4.79 |
-.03 |
24,500 |
Dawood Hercules Corporation Ltd. |
95.00 |
95.00 |
95 |
94 |
94 |
-1 |
5,000 |
EFG Hermes Pakistan Ltd. |
17.09 |
17.38 |
17.38 |
17.38 |
17.38 |
.29 |
500 |
Escorts Investment Bank Ltd. |
6.03 |
6.03 |
6.4 |
6.03 |
6.26 |
.23 |
2,500 |
First Capital Sec.Corp. Ltd. |
1.54 |
1.59 |
1.59 |
1.5 |
1.57 |
.03 |
31,500 |
First Dawood Investment Bank Ltd. |
2.15 |
2.25 |
2.25 |
2.08 |
2.12 |
-.03 |
101,500 |
First National Equities Limited. |
5.95 |
5.91 |
6.05 |
5.9 |
5.91 |
-.04 |
188,500 |
Invest Capital Investment Bank Ltd. |
1.63 |
1.66 |
1.66 |
1.59 |
1.60 |
-.03 |
239,000 |
Jahangir Siddiqui & Co. (Pref Sh.) |
7.99 |
7.60 |
7.8 |
7.56 |
7.80 |
-.19 |
60,500 |
Jahangir Siddiqui & Company Ltd. |
12.70 |
12.95 |
12.99 |
12.7 |
12.71 |
.01 |
9,000 |
Next Capital Limited. |
6.21 |
6.02 |
6.02 |
6.02 |
6.02 |
-.19 |
500 |
OLP Financial Services Pakistan Ltd. |
19.33 |
19.20 |
19.5 |
19.2 |
19.50 |
.17 |
54,000 |
Pakistan Stock Exchange Limited. |
10.45 |
10.55 |
10.58 |
10.5 |
10.50 |
.05 |
9,000 |
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] |
0.86 |
0.89 |
.89 |
.81 |
0.86 |
0 |
64,000 |
LEASING COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Grays Leasing Ltd. |
3.50 |
2.99 |
2.99 |
2.99 |
2.99 |
-.51 |
2,000 |
LEATHER & TANNERIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Leather Up Ltd. |
15.39 |
16.39 |
15.83 |
15.39 |
15.83 |
.44 |
1,000 |
Service Global Footwear Limited. |
42.69 |
42.02 |
43.4 |
42.02 |
43 |
.31 |
19,500 |
Service Industries. |
379.00 |
372.72 |
374.9 |
370 |
370.70 |
-8.3 |
3,500 |
MISCELLANEOUS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Arpak International Investment. |
86.94 |
89.00 |
89 |
89 |
89 |
2.06 |
500 |
ECOPAK Limited. |
24.00 |
24.50 |
25.8 |
24.45 |
25.80 |
1.8 |
226,000 |
MACPAC Films Limited. |
15.00 |
15.00 |
15 |
13.88 |
13.97 |
-1.03 |
53,500 |
Pace (Pakistan) Ltd. |
2.93 |
2.96 |
3.05 |
2.9 |
2.96 |
.03 |
68,000 |
Pakistan Aluminium Beverage Cans Ltd(XD) |
30.66 |
30.30 |
31 |
30.26 |
30.69 |
.03 |
187,500 |
Pakistan Hotels Developers Ltd. |
110.00 |
110.00 |
112 |
110 |
110.22 |
.22 |
7,500 |
Shifa Int. Hospital Ltd. (XD) |
181.99 |
182.00 |
182 |
182 |
182 |
.01 |
2,000 |
Siddiqsons Tin Plate Ltd. |
10.77 |
10.90 |
10.95 |
10.8 |
10.94 |
.17 |
81,000 |
Synthetic Products Ent. Ltd. |
15.00 |
15.00 |
15 |
15 |
15 |
0 |
1,500 |
TPL Properties Limited. |
15.11 |
15.10 |
15.95 |
14.76 |
15.49 |
.38 |
10,602,726 |
MODARABAS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
B.F.Modaraba. |
7.80 |
8.00 |
8.5 |
8 |
8.50 |
.7 |
1,500 |
First Al-Noor Mod. |
3.00 |
2.98 |
2.98 |
2.98 |
2.98 |
-.02 |
2,000 |
First Elite Capital Mod. |
2.81 |
3.08 |
3.08 |
2.8 |
2.80 |
-.01 |
5,500 |
First Habib Mod. |
9.45 |
9.45 |
9.45 |
9.45 |
9.45 |
0 |
4,000 |
First Imrooz Mod. |
134.38 |
125.01 |
125.01 |
125.01 |
125.01 |
-9.37 |
200 |
First Prudential Mod. |
1.60 |
1.60 |
1.6 |
1.6 |
1.60 |
0 |
17,000 |
First Punjab Mod. |
1.71 |
1.88 |
1.89 |
1.88 |
1.89 |
.18 |
34,500 |
First Tri-Star Mod. |
9.00 |
8.99 |
8.99 |
8.99 |
8.99 |
-.01 |
500 |
First UDL Mod. |
6.51 |
6.70 |
6.7 |
6.7 |
6.70 |
.19 |
3,000 |
KASB Modaraba. |
1.87 |
1.89 |
1.89 |
1.71 |
1.85 |
-.02 |
28,000 |
Modarba Al-Mali. |
6.80 |
6.55 |
6.55 |
5.8 |
5.83 |
-.97 |
165,000 |
OLP Modaraba. |
15.81 |
15.85 |
15.85 |
15.75 |
15.84 |
.03 |
11,000 |
Orient Rental Modaraba. |
7.42 |
7.35 |
7.35 |
7.21 |
7.21 |
-.21 |
16,000 |
Unicap Modaraba. |
1.90 |
1.97 |
1.97 |
1.63 |
1.63 |
-.27 |
1,500 |
OIL & GAS EXPLORATION COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Mari Petroleum Company Ltd. |
1,594.69 |
1614.98 |
1614.98 |
1582 |
1586.58 |
-8.11 |
6,613 |
Oil & Gas Development Company Ltd.(XD) |
77.04 |
77.00 |
77.8 |
76.7 |
76.95 |
-.09 |
489,413 |
Pakistan Oilfields Limited. |
378.30 |
383.81 |
383.81 |
377 |
380.50 |
2.2 |
12,700 |
Pakistan Petroleum Limited. |
67.33 |
67.67 |
67.98 |
66.6 |
66.78 |
-.55 |
686,840 |
OIL & GAS MARKETING COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Petroleum Limited. |
304.56 |
308.49 |
310 |
301 |
302.84 |
-1.72 |
14,500 |
Burshane LPG (Pakistan) Limited. |
19.01 |
19.01 |
20.43 |
18.75 |
19.84 |
.83 |
13,000 |
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] |
4.50 |
4.63 |
4.63 |
4.42 |
4.46 |
-.04 |
549,500 |
Hi-Tech Lubricants Limited. |
38.65 |
38.65 |
39.45 |
37.53 |
37.64 |
-1.01 |
159,000 |
Oilboy Energy Limited.(XR) |
9.89 |
9.75 |
10 |
9.1 |
9.27 |
-.62 |
107,500 |
Pakistan State Oil Co Ltd. |
158.28 |
158.50 |
160.3 |
157 |
157.18 |
-1.1 |
526,685 |
Shell Pakistan Ltd. |
107.64 |
107.99 |
108.5 |
107 |
107.43 |
-.21 |
27,600 |
Sui Northern Gas Pipe Line Ltd. |
25.95 |
25.99 |
27.13 |
25.8 |
25.95 |
0 |
1,299,557 |
Sui Southern Gas Co Ltd. |
8.47 |
8.47 |
8.54 |
8.38 |
8.44 |
-.03 |
76,000 |
PAPER & BOARD
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Century Paper & Board Mills. |
64.13 |
65.90 |
65.9 |
63 |
63.77 |
-.36 |
115,500 |
Cherat Packaging Limited. |
100.45 |
101.99 |
104 |
100.45 |
100.70 |
.25 |
29,500 |
Merit Packaging Ltd. |
8.80 |
9.00 |
9 |
9 |
9 |
.2 |
2,500 |
Packages Ltd. |
389.33 |
388.00 |
391 |
388 |
390.36 |
1.03 |
3,150 |
Roshan Packages Limited. |
15.21 |
15.26 |
15.36 |
15.1 |
15.10 |
-.11 |
24,000 |
Security Papers Ltd. |
115.99 |
110.23 |
115.5 |
110.23 |
112.09 |
-3.9 |
11,700 |
PHARMACEUTICALS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abbott Laboratories Pak Ltd. |
641.75 |
630.00 |
641.75 |
630 |
636.29 |
-5.46 |
2,650 |
AGP Limited. |
81.23 |
82.44 |
82.44 |
75.15 |
80.17 |
-1.06 |
4,617 |
Citi Pharma Limited |
29.69 |
30.00 |
30.2 |
29.6 |
29.84 |
.15 |
132,500 |
Ferozsons Laboratories Ltd. |
256.81 |
255.00 |
255 |
251.06 |
252.22 |
-4.59 |
3,500 |
Glaxo SmithKline Healthcare Pak Ltd. |
222.42 |
222.00 |
222 |
215 |
215.43 |
-6.99 |
14,600 |
Glaxo SmithKline Pakistan Ltd. |
124.06 |
123.00 |
125.5 |
123 |
124.96 |
.9 |
8,400 |
Highnoon Laboratories Ltd. (XB) |
526.98 |
532.95 |
532.95 |
516 |
522.97 |
-4.01 |
22,250 |
IBL HealthCare Limited. |
43.90 |
43.08 |
43.5 |
42.7 |
42.70 |
-1.2 |
4,500 |
Macter International Limited. |
122.00 |
120.00 |
122 |
120 |
122 |
0 |
200 |
Otsuka Pakistan Ltd. |
215.00 |
224.99 |
224.99 |
224.99 |
224.99 |
9.99 |
200 |
Sanofi-Aventis Pakistan Ltd. |
850.00 |
840.00 |
840 |
799.99 |
800.21 |
-49.79 |
3,500 |
The Searle Company Ltd. |
103.19 |
103.38 |
103.6 |
99.88 |
101.26 |
-1.93 |
378,409 |
POWER GENERATION & DISTRIBUTION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Altern Energy Ltd. |
17.00 |
17.00 |
17 |
17 |
17 |
0 |
5,000 |
Engro Powergen Qadirpur Ltd. |
19.78 |
19.75 |
19.92 |
19.7 |
19.84 |
.06 |
145,500 |
Hub Power Company Limited. |
63.97 |
63.25 |
64.97 |
62.91 |
63.08 |
-.89 |
1,404,632 |
K-Electric Limited. |
2.50 |
2.51 |
2.54 |
2.49 |
2.50 |
0 |
4,268,000 |
Kohinoor Energy Ltd. |
36.75 |
37.49 |
37.99 |
36.8 |
37.73 |
.98 |
18,000 |
Kot Addu Power Company. |
27.08 |
26.98 |
27.12 |
26.85 |
26.92 |
-.16 |
810,308 |
LALPIR Power Limited. |
13.40 |
13.30 |
13.31 |
13.3 |
13.30 |
-.1 |
6,500 |
Nishat Chunian Power Ltd. |
15.13 |
15.05 |
15.25 |
15.05 |
15.20 |
.07 |
18,000 |
Nishat Power Limited. |
16.95 |
16.70 |
17 |
16.51 |
17 |
.05 |
60,000 |
S. G. Power Ltd. |
4.67 |
4.75 |
4.75 |
4.32 |
4.46 |
-.21 |
5,500 |
Saif Power Ltd. |
17.75 |
17.99 |
17.99 |
17.7 |
17.78 |
.03 |
96,500 |
Tri -Star Power Ltd. |
3.00 |
2.86 |
2.86 |
2.75 |
2.80 |
-.2 |
4,000 |
REFINERY
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Refinery Limited. |
150.46 |
150.46 |
154.5 |
149.25 |
150.54 |
.08 |
1,094,575 |
Cnergyico PK Limited. |
5.15 |
5.15 |
5.28 |
5.1 |
5.16 |
.01 |
8,296,084 |
National Refinary Ltd. |
225.98 |
224.01 |
231.5 |
224.01 |
225.10 |
-.88 |
459,997 |
Pakistan Refinery Ltd. |
15.28 |
15.25 |
16.15 |
15.25 |
15.74 |
.46 |
15,739,555 |
SUGAR & ALLIED INDUSTRIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abdullah Shah Ghazi Sugar Mills Ltd. |
11.51 |
11.40 |
11.79 |
10.76 |
10.98 |
-.53 |
6,000 |
Adam Sugar Mills Limited. |
36.10 |
38.73 |
38.73 |
37 |
37.05 |
.95 |
23,500 |
Al-Abbas Sugar Mills Ltd. |
270.01 |
270.00 |
270 |
265.1 |
265.10 |
-4.91 |
200 |
Al-Noor Sugar Mills Ltd. |
54.11 |
52.01 |
52.01 |
52.01 |
52.01 |
-2.1 |
500 |
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
2.12 |
2.05 |
2.05 |
2.03 |
2.04 |
-.08 |
4,000 |
Mehran Sugar Mills Ltd. |
44.08 |
42.60 |
42.6 |
42.6 |
42.60 |
-1.48 |
15,000 |
Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
8.48 |
7.80 |
8.99 |
7.8 |
8.71 |
.23 |
129,500 |
Shahmurad Sugar Mills Ltd. |
81.00 |
81.00 |
81 |
81 |
81 |
0 |
500 |
Shahtaj Sugar Mills Ltd. |
49.00 |
47.00 |
47 |
47 |
47 |
-2 |
1,000 |
Tandliawala Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
124.99 |
115.62 |
124.99 |
115.62 |
124.99 |
0 |
100 |
Thal Industries Corporation Ltd. |
255.52 |
264.99 |
264.99 |
264.99 |
264.99 |
9.47 |
100 |
SYNTHETIC & RAYON
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Gatron (Industries) Ltd. |
407.00 |
434.99 |
434.99 |
434.99 |
434.99 |
27.99 |
100 |
Image Pakistan Limited |
14.19 |
14.00 |
14.49 |
13.75 |
14.02 |
-.17 |
167,000 |
Rupali Polyester Ltd. |
41.00 |
40.16 |
40.8 |
40 |
40.80 |
-.2 |
11,000 |
TECHNOLOGY & COMMUNICATION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Air Link Communication Limited |
42.78 |
41.61 |
43 |
39.58 |
39.61 |
-3.17 |
687,000 |
Avanceon Limited. |
69.14 |
69.00 |
70.48 |
68.4 |
69.22 |
.08 |
961,403 |
Hum Network Limited. |
6.27 |
6.34 |
6.45 |
6.26 |
6.30 |
.03 |
3,449,500 |
Media Times Limited. |
1.84 |
1.95 |
1.94 |
1.82 |
1.85 |
.01 |
160,000 |
NetSol Technologies Ltd. |
85.57 |
84.50 |
87 |
84 |
84.46 |
-1.11 |
915,403 |
Octopus Digital Limited |
59.31 |
58.15 |
60.5 |
58 |
58.18 |
-1.13 |
331,000 |
Pak Datacom Limited. |
41.50 |
41.00 |
41 |
40.1 |
40.10 |
-1.4 |
2,500 |
Pakistan Telecommunication Co. |
7.27 |
7.20 |
7.4 |
7.2 |
7.34 |
.07 |
2,169,000 |
Systems Limited. |
321.87 |
312.00 |
319.5 |
297.99 |
299.01 |
-22.86 |
1,789,949 |
Telecard Ltd. |
10.28 |
10.38 |
10.58 |
10.2 |
10.24 |
-.04 |
5,193,000 |
TPL CORP Limited. |
8.69 |
8.60 |
9.14 |
8.6 |
8.69 |
0 |
1,789,000 |
TPL Trakker Limited. |
9.50 |
9.65 |
9.65 |
9.25 |
9.60 |
.1 |
2,500 |
TRG Pakistan Ltd. |
74.91 |
74.90 |
77.8 |
74.16 |
76.56 |
1.65 |
6,440,167 |
Worldcall Telecom Ltd. |
1.50 |
1.50 |
1.55 |
1.45 |
1.46 |
-.04 |
5,820,000 |
TEXTILE COMPOSITE
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AN Textile Mills Ltd. |
10.50 |
9.61 |
10.65 |
9.6 |
10.65 |
.15 |
2,000 |
Artistic Denim Mills Limited. |
55.00 |
54.50 |
59 |
54.5 |
57.40 |
2.4 |
1,500 |
Azgard Nine Limited. |
10.41 |
10.36 |
10.79 |
10.3 |
10.56 |
.15 |
1,506,500 |
Blessed Textile Ltd. |
509.99 |
480.15 |
485.01 |
480.15 |
485.01 |
-24.98 |
200 |
Crescent Textile Mills Ltd. |
17.80 |
17.75 |
17.99 |
17.75 |
17.99 |
.19 |
6,000 |
Feroze1888 Mills Ltd. |
62.00 |
62.00 |
62 |
60.5 |
61 |
-1 |
2,000 |
Ghazi Fabrics International Ltd. |
6.00 |
5.80 |
6 |
5.05 |
5.50 |
-.5 |
19,000 |
Gul Ahmed Textile Mills Ltd. |
38.86 |
38.50 |
38.8 |
37.8 |
38.13 |
-.73 |
200,509 |
Interloop Limited. |
66.02 |
65.11 |
67.25 |
64.5 |
65.34 |
-.68 |
61,823 |
Kohinoor Industries Ltd. |
5.00 |
5.20 |
5.2 |
5 |
5.01 |
.01 |
22,000 |
Kohinoor Textile Mills Ltd. |
58.06 |
0.0 |
58.06 |
58.06 |
58.06 |
0 |
30,000 |
Nishat (Chunia) Ltd. |
47.91 |
48.99 |
48.99 |
46.61 |
46.80 |
-1.11 |
419,327 |
Nishat Mills Ltd. |
74.39 |
74.00 |
74.75 |
72.2 |
72.59 |
-1.8 |
789,406 |
Reliance Weaving Mills Ltd. |
66.50 |
66.00 |
66 |
66 |
66 |
-.5 |
1,000 |
Sapphire Textile Mills Ltd. |
1,004.55 |
960.11 |
1078 |
960.11 |
1038.70 |
34.15 |
120 |
Towellers Ltd. |
98.99 |
99.99 |
99.99 |
94 |
95.97 |
-3.02 |
400 |
Zahidjee Textile Mills Ltd. |
22.90 |
22.00 |
22 |
22 |
22 |
-.9 |
1,000 |
TEXTILE SPINNING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Asim Textile Mills Ltd. |
6.50 |
6.40 |
6.4 |
6.25 |
6.25 |
-.25 |
1,500 |
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] |
2.09 |
2.05 |
2.05 |
2.05 |
2.05 |
-.04 |
25,000 |
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] |
1.79 |
1.75 |
1.79 |
1.72 |
1.79 |
0 |
12,000 |
Colony Textile Mills Ltd. |
3.71 |
3.75 |
3.8 |
3.7 |
3.75 |
.04 |
32,500 |
D. S. Industries Ltd. |
4.03 |
4.24 |
4.25 |
3.81 |
3.99 |
-.04 |
39,000 |
Dewan Farooque Spinning Mills Ltd. |
2.24 |
2.24 |
2.24 |
2.15 |
2.15 |
-.09 |
1,500 |
Dewan Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
3.04 |
2.21 |
2.3 |
2.21 |
2.30 |
-.74 |
3,500 |
Ellcot Spinning Mills Ltd. |
145.00 |
134.13 |
134.13 |
134.13 |
134.13 |
-10.87 |
200 |
Gadoon Textile Mills Ltd. |
280.00 |
290.00 |
290 |
267 |
267 |
-13 |
400 |
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
2.70 |
2.51 |
2.73 |
2.5 |
2.54 |
-.16 |
89,000 |
Ideal Spinning Mills Ltd. |
38.40 |
39.49 |
39.6 |
39.49 |
39.60 |
1.2 |
2,500 |
Indus Dyeing & Manufacturing. |
221.00 |
217.00 |
221 |
217 |
220.56 |
-.44 |
2,800 |
J. K. Spinning Mills Ltd. |
43.00 |
0.0 |
43 |
43 |
43 |
0 |
500 |
Janana De Malucha Tex Mills. |
54.24 |
54.00 |
57 |
54 |
57 |
2.76 |
10,500 |
Khurshid Spinning Mills Ltd. |
9.65 |
10.49 |
10.65 |
10.49 |
10.65 |
1 |
12,000 |
Kohinoor Spinning Mills Ltd. |
2.85 |
2.85 |
3.02 |
2.85 |
2.92 |
.07 |
320,500 |
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] |
12.76 |
11.76 |
11.76 |
11.76 |
11.76 |
-1 |
1,500 |
Nagina Cotton Mills Ltd. |
91.65 |
96.89 |
96.89 |
96.89 |
96.89 |
5.24 |
500 |
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] |
5.50 |
5.49 |
5.49 |
4.55 |
5.42 |
-.08 |
35,000 |
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
4.00 |
3.86 |
3.99 |
3.8 |
3.87 |
-.13 |
4,000 |
Saritow Spinning Mills Ltd. |
7.20 |
7.20 |
7.3 |
7.1 |
7.30 |
.1 |
12,500 |
Shadab Textile Mills Ltd. |
21.80 |
22.00 |
22 |
21 |
21 |
-.8 |
1,000 |
Tata Textile Mills Ltd. |
70.00 |
72.00 |
72 |
69 |
69 |
-1 |
3,000 |
TEXTILE WEAVING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ashfaq Textile Mills Ltd. |
6.85 |
6.11 |
6.12 |
6.02 |
6.12 |
-.73 |
2,500 |
Samin Textiles Ltd. |
4.89 |
4.75 |
4.89 |
4.52 |
4.71 |
-.18 |
6,500 |
Shahtaj Textile Ltd. |
87.41 |
81.00 |
81 |
81 |
81 |
-6.41 |
500 |
Yousuf Weaving Mills Limited. |
4.82 |
4.96 |
4.97 |
4.77 |
4.80 |
-.02 |
220,500 |
Zephyr Textile Limited. |
11.50 |
10.50 |
10.5 |
10.5 |
10.50 |
-1 |
2,500 |
TRANSPORT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Cordoba Logistics & Ventures Limited |
13.58 |
14.47 |
14.59 |
13.62 |
13.62 |
.04 |
6,000 |
Pak International Airline Corp Ltd |
3.35 |
3.32 |
3.4 |
3.32 |
3.37 |
.02 |
91,000 |
Pakistan Int.Container Terminal. |
158.19 |
158.61 |
159 |
158.15 |
158.21 |
.02 |
6,300 |
Pakistan Intl. Bulk Terminal Ltd. |
5.91 |
5.92 |
6.05 |
5.85 |
5.89 |
-.02 |
683,000 |
Pakistan National Shipping Co. |
49.01 |
50.00 |
50 |
49.5 |
49.50 |
.49 |
20,500 |
VANASPATI & ALLIED INDUSTRIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Punjab Oil Mills Ltd. |
168.90 |
169.99 |
169.99 |
169.99 |
169.99 |
1.09 |
200 |
REAL ESTATE INVESTMENT TRUST
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Dolmen City REIT. |
14.60 |
14.79 |
14.79 |
14.4 |
14.40 |
-.2 |
739,500 |
EXCHANGE TRADED FUNDS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Meezan Pakistan ETF |
7.80 |
7.81 |
7.81 |
7.68 |
7.70 |
-.1 |
102,000 |
FUTURE CONTRACTS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AGHA-JUN |
15.81 |
15.70 |
15.7 |
14.72 |
15.21 |
-.6 |
12,000 |
AGL-MAY |
5.12 |
5.00 |
5.05 |
5 |
5.05 |
-.07 |
1,500 |
ASL-MAY |
11.61 |
11.45 |
11.45 |
10.98 |
11.03 |
-.58 |
181,000 |
ASL-JUN |
11.75 |
11.37 |
11.37 |
11.11 |
11.11 |
-.64 |
80,500 |
ASC-MAY |
9.75 |
9.95 |
9.95 |
9.4 |
9.46 |
-.29 |
1,677,500 |
ASC-JUN |
10.00 |
9.90 |
9.9 |
9.5 |
9.57 |
-.43 |
1,682,000 |
ASTL-MAY |
26.45 |
26.11 |
26.11 |
25.5 |
25.68 |
-.77 |
7,000 |
ATRL-MAY |
150.76 |
150.05 |
154.55 |
149.56 |
150.75 |
-.01 |
1,186,500 |
ATRL-JUN |
151.98 |
151.40 |
155.5 |
151.26 |
151.70 |
-.28 |
711,000 |
AVN-MAYB |
69.48 |
69.48 |
70.4 |
69.3 |
69.33 |
-.15 |
273,500 |
AVN-JUNB |
70.09 |
71.00 |
71.15 |
70 |
70.01 |
-.08 |
111,500 |
ANL-JUN |
10.60 |
10.71 |
10.93 |
10.63 |
10.64 |
.04 |
213,000 |
ANL-MAY |
10.45 |
10.55 |
10.8 |
10.5 |
10.56 |
.11 |
221,000 |
BAFL-MAY |
34.42 |
34.54 |
34.54 |
34.15 |
34.35 |
-.07 |
2,000 |
BOP-MAY |
5.94 |
6.20 |
6.2 |
5.9 |
5.92 |
-.02 |
10,500 |
CHCC-MAY |
108.12 |
109.49 |
109.5 |
106.05 |
107.92 |
-.2 |
24,500 |
CHCC-JUN |
107.29 |
109.00 |
111 |
104.01 |
107.21 |
-.08 |
31,000 |
CPHL-MAY |
29.77 |
0.0 |
29.77 |
29.77 |
29.77 |
0 |
1,880,000 |
CNERGY-JUN |
5.23 |
5.23 |
5.35 |
5.15 |
5.22 |
-.01 |
32,646,000 |
CNERGY-MAY |
5.15 |
5.08 |
5.28 |
5.07 |
5.17 |
.02 |
31,611,000 |
DGKC-JUN |
58.04 |
57.00 |
58.25 |
57 |
57.77 |
-.27 |
949,500 |
DGKC-MAY |
57.71 |
56.90 |
57.68 |
56.9 |
57.16 |
-.55 |
945,500 |
DCL-MAY |
5.51 |
5.70 |
5.7 |
5.3 |
5.36 |
-.15 |
323,500 |
ENGRO-JUNB |
269.00 |
267.00 |
267 |
267 |
267 |
-2 |
2,500 |
ENGRO-MAYB |
266.00 |
266.00 |
266.5 |
265 |
265.05 |
-.95 |
4,000 |
EFERT-JUNB |
90.00 |
88.99 |
89.5 |
88.99 |
89.50 |
-.5 |
3,000 |
EFERT-MAYB |
89.30 |
89.35 |
89.35 |
88.3 |
88.30 |
-1 |
19,000 |
EPCL-JUNB |
85.60 |
85.35 |
85.9 |
83 |
83.03 |
-2.57 |
353,500 |
EPCL-MAYB |
85.36 |
84.50 |
85.8 |
82.5 |
82.90 |
-2.46 |
399,500 |
FCCL-MAY |
15.15 |
15.00 |
15.2 |
14.55 |
14.79 |
-.36 |
515,000 |
FCCL-JUN |
15.16 |
15.20 |
15.5 |
14.75 |
14.97 |
-.19 |
401,000 |
FFBL-JUN |
21.49 |
21.41 |
21.49 |
21 |
21.07 |
-.42 |
221,000 |
FFBL-MAY |
21.22 |
21.06 |
21.25 |
21 |
21 |
-.22 |
369,500 |
FFC-MAYB |
117.00 |
116.90 |
116.9 |
115 |
115.02 |
-1.98 |
191,000 |
FFL-MAY |
6.93 |
6.89 |
7.05 |
6.8 |
6.83 |
-.1 |
640,000 |
FFL-JUN |
7.01 |
7.10 |
7.1 |
6.85 |
6.90 |
-.11 |
659,500 |
FABL-JUN |
24.07 |
23.95 |
23.95 |
23.95 |
23.95 |
-.12 |
198,000 |
FABL-MAY |
23.77 |
23.65 |
23.65 |
23.25 |
23.25 |
-.52 |
200,000 |
FLYNG-MAY |
7.78 |
7.90 |
7.96 |
7.62 |
7.63 |
-.15 |
410,500 |
FLYNG-JUN |
7.80 |
8.00 |
8 |
7.71 |
7.74 |
-.06 |
374,000 |
FCEPL-MAY |
68.00 |
69.00 |
69 |
69 |
69 |
1 |
2,500 |
GHNI-JUN |
143.00 |
144.00 |
146 |
142 |
142.02 |
-.98 |
322,500 |
GHNI-MAY |
141.78 |
142.89 |
144.5 |
140.5 |
141.43 |
-.35 |
354,500 |
GGGL-JUN |
11.88 |
11.50 |
11.64 |
11.18 |
11.32 |
-.56 |
244,000 |
GGGL-MAY |
11.30 |
11.40 |
11.49 |
11.15 |
11.23 |
-.07 |
297,000 |
GGL-MAY |
15.16 |
15.10 |
15.65 |
15 |
15.04 |
-.12 |
7,299,500 |
GGL-JUN |
15.33 |
15.20 |
15.8 |
15.16 |
15.20 |
-.13 |
3,625,500 |
GATM-JUN |
37.05 |
38.99 |
38.99 |
38.99 |
38.99 |
1.94 |
500 |
GATM-MAY |
38.45 |
38.55 |
40.89 |
37.9 |
39.34 |
.89 |
15,500 |
HBL-MAYB |
102.90 |
101.50 |
102.9 |
101.5 |
102.75 |
-.15 |
36,500 |
HBL-JUNB |
103.67 |
103.00 |
103.75 |
103 |
103.75 |
.08 |
30,500 |
HUBC-JUN |
64.99 |
65.00 |
65 |
62.6 |
63.78 |
-1.21 |
58,500 |
HUBC-MAY |
65.11 |
64.55 |
64.55 |
61.65 |
63.40 |
-1.71 |
55,000 |
HUMNL-MAYB |
6.26 |
6.45 |
6.46 |
6.25 |
6.31 |
.05 |
13,338,000 |
HUMNL-JUNB |
6.37 |
6.50 |
6.65 |
6.32 |
6.36 |
-.01 |
14,591,500 |
INIL-MAY |
102.00 |
101.10 |
102 |
100.5 |
101.31 |
-.69 |
53,000 |
INIL-JUN |
103.10 |
104.00 |
104 |
101 |
102.37 |
-.73 |
59,500 |
ISL-JUN |
60.77 |
60.00 |
60 |
59 |
59 |
-1.77 |
17,500 |
ISL-MAY |
59.84 |
60.51 |
60.51 |
58.51 |
58.51 |
-1.33 |
53,500 |
KEL-JUN |
2.58 |
2.55 |
2.62 |
2.52 |
2.52 |
-.06 |
320,000 |
KEL-MAY |
2.51 |
2.52 |
2.53 |
2.5 |
2.50 |
-.01 |
133,500 |
KOSM-MAY |
2.89 |
3.05 |
3.05 |
3.05 |
3.05 |
.16 |
50,000 |
KAPCO-MAY |
27.15 |
27.00 |
27.38 |
27 |
27.19 |
.04 |
336,500 |
KAPCO-JUN |
27.40 |
27.38 |
27.4 |
27.25 |
27.26 |
-.14 |
308,000 |
LOTCHEM-JUN |
24.71 |
24.71 |
24.9 |
24.2 |
24.38 |
-.33 |
1,006,500 |
LOTCHEM-MAY |
24.72 |
24.73 |
24.93 |
24.34 |
24.51 |
-.21 |
2,180,500 |
LUCK-MAY |
480.06 |
480.00 |
483.89 |
468.51 |
469.58 |
-10.48 |
167,000 |
LUCK-JUN |
484.69 |
483.90 |
487.99 |
473 |
474.41 |
-10.28 |
120,000 |
MLCF-JUN |
27.69 |
28.00 |
28.05 |
26.35 |
26.61 |
-1.08 |
515,000 |
MLCF-MAY |
27.51 |
27.15 |
27.71 |
26.16 |
26.43 |
-1.08 |
1,171,000 |
MCB-MAYB |
136.50 |
136.50 |
136.5 |
135.5 |
135.50 |
-1 |
7,500 |
MEBL-MAYB |
129.00 |
129.50 |
129.5 |
123.85 |
128.90 |
-.1 |
2,500 |
MUGHAL-MAY |
63.37 |
62.50 |
62.5 |
60.51 |
60.91 |
-2.46 |
45,500 |
MUGHAL-JUN |
64.00 |
62.50 |
63.2 |
61.25 |
61.28 |
-2.72 |
33,500 |
NBP-MAYB |
29.30 |
29.56 |
31.4 |
27.5 |
31.40 |
2.1 |
58,000 |
NBP-JUN |
29.94 |
29.94 |
29.94 |
29.5 |
29.50 |
-.44 |
13,000 |
NRL-JUN |
228.11 |
229.98 |
233.5 |
227.5 |
227.94 |
-.17 |
185,000 |
NRL-MAY |
226.43 |
225.51 |
231.89 |
225.03 |
225.73 |
-.7 |
423,500 |
NETSOL-MAY |
85.85 |
85.10 |
87.1 |
84.45 |
84.80 |
-1.05 |
534,500 |
NETSOL-JUN |
86.71 |
87.63 |
88 |
85.25 |
85.57 |
-1.14 |
361,000 |
NCL-MAY |
48.31 |
47.90 |
48.09 |
46.5 |
46.96 |
-1.35 |
1,813,000 |
NCL-JUN |
48.74 |
48.50 |
48.6 |
45.2 |
47.65 |
-1.09 |
1,869,500 |
NML-MAY |
74.38 |
74.20 |
74.2 |
72.5 |
72.91 |
-1.47 |
221,500 |
NML-JUN |
75.29 |
74.00 |
74.25 |
73.11 |
73.11 |
-2.18 |
233,000 |
OGDC-JUNB |
77.93 |
78.40 |
78.4 |
77.65 |
77.89 |
-.04 |
1,144,500 |
OGDC-MAYB |
77.36 |
77.70 |
77.7 |
76.82 |
76.99 |
-.37 |
1,146,500 |
PACE-MAY |
2.94 |
2.94 |
2.99 |
2.9 |
2.95 |
.01 |
2,000 |
PAEL-MAY |
15.48 |
15.35 |
15.75 |
15.2 |
15.22 |
-.26 |
4,287,500 |
PAEL-JUN |
15.61 |
15.50 |
15.91 |
15.3 |
15.43 |
-.18 |
3,247,000 |
PSMC-JUN |
183.06 |
178.00 |
180 |
178 |
178.50 |
-4.56 |
4,000 |
PSMC-MAYB |
182.50 |
177.00 |
180 |
177 |
178.50 |
-4 |
5,000 |
PIBTL-MAY |
5.94 |
5.90 |
6.05 |
5.9 |
5.91 |
-.03 |
166,500 |
PIBTL-JUN |
5.99 |
6.02 |
6.02 |
5.96 |
5.96 |
-.03 |
52,500 |
POL-MAY |
383.00 |
378.16 |
398 |
378.16 |
388.08 |
5.08 |
46,000 |
POL-JUN |
384.26 |
0.0 |
384.26 |
384.26 |
384.26 |
0 |
40,000 |
PPL-JUN |
68.29 |
68.57 |
68.6 |
67.51 |
67.62 |
-.67 |
1,121,000 |
PPL-MAY |
67.52 |
67.31 |
67.85 |
66.71 |
66.99 |
-.53 |
1,056,500 |
PRL-JUN |
15.49 |
15.50 |
16.35 |
15.49 |
15.96 |
.47 |
7,628,000 |
PRL-MAY |
15.30 |
15.25 |
16.18 |
15.25 |
15.80 |
.5 |
7,841,500 |
PSO-JUN |
160.68 |
160.99 |
161.6 |
158.5 |
158.97 |
-1.71 |
529,500 |
PSO-MAY |
158.73 |
159.40 |
160.25 |
157 |
157.16 |
-1.57 |
596,500 |
PTC-MAY |
7.28 |
7.25 |
7.35 |
7.25 |
7.28 |
0 |
104,000 |
PIOC-JUN |
58.60 |
55.87 |
59.05 |
55.87 |
56.89 |
-1.71 |
660,500 |
PIOC-MAY |
58.22 |
57.25 |
59.4 |
56.12 |
56.31 |
-1.91 |
1,291,000 |
POWER-MAY |
5.30 |
5.21 |
5.21 |
5.21 |
5.21 |
-.09 |
500 |
SHEL-JUN |
109.00 |
109.00 |
109 |
108.5 |
108.50 |
-.5 |
50,000 |
SHEL-MAY |
107.94 |
108.00 |
108 |
108 |
108 |
.06 |
45,500 |
SILK-JUN |
1.34 |
1.37 |
1.77 |
1.32 |
1.77 |
.43 |
62,500 |
SILK-MAY |
1.29 |
1.36 |
1.36 |
1.32 |
1.36 |
.07 |
55,500 |
SNGP-MAY |
25.87 |
26.49 |
27.03 |
25.85 |
26.01 |
.14 |
1,260,000 |
SNGP-JUN |
26.21 |
27.00 |
27.21 |
26.2 |
26.31 |
.1 |
1,142,000 |
SSGC-MAY |
8.49 |
8.30 |
8.38 |
8.3 |
8.34 |
-.15 |
1,000 |
SYS-MAYB |
320.00 |
315.00 |
317 |
298 |
299.13 |
-20.87 |
43,000 |
SYS-JUN |
326.94 |
322.00 |
322 |
302.42 |
303.06 |
-23.88 |
31,000 |
TGL-MAY |
113.06 |
112.50 |
112.55 |
111 |
111.60 |
-1.46 |
283,000 |
TGL-JUN |
114.01 |
112.50 |
114.01 |
110.5 |
112.22 |
-1.79 |
281,000 |
TELE-MAY |
10.31 |
10.18 |
10.6 |
10.18 |
10.29 |
-.02 |
3,783,500 |
TELE-JUN |
10.42 |
10.65 |
10.72 |
10.32 |
10.39 |
-.03 |
3,170,500 |
SEARL-JUN |
102.53 |
102.00 |
103 |
100.52 |
101.80 |
-.73 |
75,000 |
SEARL-MAY |
101.84 |
102.30 |
102.9 |
100 |
101.07 |
-.77 |
72,500 |
TPL-MAY |
8.71 |
8.80 |
9.2 |
8.67 |
8.70 |
-.01 |
1,689,000 |
TPL-JUN |
8.82 |
8.99 |
9.24 |
8.75 |
8.80 |
-.02 |
1,342,500 |
TPLP-JUN |
15.27 |
15.20 |
16.01 |
15.2 |
15.68 |
.41 |
3,444,500 |
TPLP-MAYB |
15.12 |
15.00 |
15.97 |
14.91 |
15.52 |
.4 |
5,436,500 |
TREET-JUN |
28.93 |
28.60 |
29.45 |
28.25 |
28.44 |
-.49 |
1,800,500 |
TREET-MAY |
28.65 |
28.31 |
29.2 |
27.95 |
28.07 |
-.58 |
2,181,500 |
TRG-JUN |
75.80 |
75.80 |
78.9 |
75.3 |
77.68 |
1.88 |
9,471,000 |
TRG-MAY |
75.03 |
74.98 |
77.99 |
74.51 |
76.79 |
1.76 |
9,447,000 |
UBL-MAYB |
131.97 |
130.50 |
130.51 |
123.57 |
126.90 |
-5.07 |
114,500 |
UBL-JUNB |
130.49 |
130.99 |
132.11 |
126 |
128.01 |
-2.48 |
113,000 |
UNITY-MAY |
22.23 |
22.15 |
22.45 |
21.18 |
21.36 |
-.87 |
11,716,000 |
UNITY-JUN |
22.42 |
22.42 |
22.61 |
21.41 |
21.60 |
-.82 |
10,221,000 |
WAVES-MAY |
13.05 |
13.05 |
13.22 |
12.82 |
12.89 |
-.16 |
4,618,000 |
WAVES-JUN |
13.19 |
13.35 |
13.4 |
12.91 |
13.02 |
-.17 |
4,381,500 |
WTL-MAY |
1.51 |
1.54 |
1.54 |
1.45 |
1.47 |
-.04 |
676,500 |
WTL-JUN |
1.53 |
1.51 |
2.49 |
1.47 |
1.48 |
-.05 |
318,000 |
YOUW-MAY |
4.88 |
4.95 |
4.95 |
4.79 |
4.79 |
-.09 |
30,500 |
Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
PAPER & BOARD
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Pak Agro Packaging Limited |
13.49 |
13.44 |
13.44 |
13.44 |
13.44 |
-.05 |
1,000 |
TECHNOLOGY & COMMUNICATION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Supernet Limited |
18.95 |
20.20 |
20.2 |
20.2 |
20.20 |
1.25 |
32,000 |
TRANSPORT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Universal Network Systems Limited |
55.49 |
59.60 |
59.6 |
51.5 |
52 |
-3.49 |
2,000 |