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) |
391.40 |
390.00 |
391.89 |
385.25 |
386.17 |
-5.23 |
1,700 |
Atlas Honda Limited. |
385.00 |
389.39 |
399.89 |
381.03 |
396.63 |
11.63 |
2,100 |
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] |
4.56 |
4.53 |
4.68 |
4.51 |
4.58 |
.02 |
48,000 |
Ghandhara Industries Ltd. |
147.20 |
148.99 |
150.01 |
145.3 |
146.02 |
-1.18 |
140,600 |
Ghandhara Nissan Ltd. |
60.17 |
61.00 |
62.48 |
60 |
60.28 |
.11 |
139,000 |
Hino Pak Motor Limited. |
290.00 |
307.00 |
307 |
290 |
295 |
5 |
500 |
Honda Atlas Cars (Pak) Ltd. |
174.74 |
175.00 |
180.5 |
175 |
177.32 |
2.58 |
226,324 |
Indus Motor Company Ltd. |
1,298.01 |
1310.00 |
1310 |
1290 |
1292.66 |
-5.35 |
22,981 |
Millat Tractors Limited.(XB) |
817.18 |
818.99 |
820 |
816 |
818.27 |
1.09 |
41,451 |
Pak Suzuki Motors Co Ltd. |
190.46 |
189.25 |
192.9 |
186.56 |
189.84 |
-.62 |
282,203 |
Sazgar Engineering Works Ltd. |
68.09 |
67.30 |
69.49 |
67.3 |
68.55 |
.46 |
37,300 |
AUTOMOBILE PARTS & ACCESSORIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agriautos Industries Co. Ltd. |
165.71 |
161.50 |
161.5 |
161.27 |
161.39 |
-4.32 |
200 |
Atlas Battery Ltd. |
160.73 |
162.90 |
162.9 |
160 |
160 |
-.73 |
3,500 |
Baluchistan Wheels Ltd. |
78.63 |
84.49 |
84.49 |
73 |
73.85 |
-4.78 |
4,500 |
Exide Pakistan Ltd. |
231.03 |
230.00 |
238 |
230 |
233.80 |
2.77 |
2,000 |
Ghandhara Tyre & Rubber Company Ltd. |
38.23 |
37.70 |
39.74 |
37.65 |
39.34 |
1.11 |
303,500 |
Loads Limited. |
10.31 |
10.50 |
10.86 |
10.5 |
10.66 |
.35 |
139,500 |
Panther Tyres Limited |
26.72 |
27.00 |
27.25 |
26 |
26.52 |
-.2 |
66,500 |
Thal Limited. |
345.00 |
342.22 |
347.5 |
342 |
346.87 |
1.87 |
1,800 |
CABLE & ELECTRICAL GOODS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
EMCO Industries Ltd. |
28.44 |
26.35 |
27.44 |
26.31 |
26.95 |
-1.49 |
4,500 |
Pak Elektron Ltd. |
15.63 |
15.79 |
16.65 |
15.79 |
16.05 |
.42 |
16,459,000 |
Pakistan Cables Ltd. |
148.25 |
147.95 |
147.95 |
140.56 |
144.81 |
-3.44 |
2,400 |
Siemens (Pak) Eng. Co. Ltd. |
600.00 |
590.00 |
600 |
590 |
600 |
0 |
700 |
WAVES Singer Pakistan Ltd. |
12.99 |
13.26 |
13.89 |
12.99 |
13.49 |
.5 |
6,949,000 |
CEMENT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Cement Pak Ltd. |
86.82 |
87.89 |
88 |
85 |
85.59 |
-1.23 |
42,500 |
Bestway Cement Limited. (XD) |
134.05 |
134.05 |
134.05 |
134.05 |
134.05 |
0 |
100 |
Cherat Cement Co. Ltd. |
112.02 |
113.28 |
113.28 |
110.5 |
111.81 |
-.21 |
44,986 |
D. G. Khan Cement Co. Ltd. |
58.58 |
58.95 |
59.48 |
58.11 |
58.76 |
.18 |
183,963 |
Dewan Cement Limited. |
5.69 |
5.73 |
5.75 |
5.57 |
5.71 |
.02 |
723,500 |
Fauji Cement Co Ltd. |
15.50 |
15.60 |
15.8 |
15.3 |
15.37 |
-.13 |
5,880,500 |
Fecto Cement Ltd. |
19.82 |
19.20 |
19.9 |
19.1 |
19.90 |
.08 |
7,000 |
Flying Cement Company Ltd. |
7.46 |
7.48 |
8.32 |
7.3 |
8.12 |
.66 |
4,734,500 |
Gharibwal Cement Ltd. |
21.50 |
0.0 |
21.5 |
21.5 |
21.50 |
0 |
1,000 |
Javedan Corporation Ltd. |
44.00 |
46.35 |
46.35 |
46.35 |
46.35 |
2.35 |
500 |
Kohat Cement Co. Ltd. |
145.00 |
146.50 |
146.5 |
145 |
146.01 |
1.01 |
23,100 |
Lucky Cement Limited. |
501.87 |
505.70 |
505.99 |
497.1 |
502.79 |
.92 |
151,704 |
Maple Leaf Cement Factory Ltd. |
28.68 |
28.50 |
28.87 |
28.42 |
28.65 |
-.03 |
1,518,847 |
Pioneer Cement Ltd. |
59.26 |
59.80 |
60.1 |
58.75 |
59.80 |
.54 |
356,649 |
Power cement Limited |
5.35 |
5.34 |
5.49 |
5.33 |
5.42 |
.07 |
247,000 |
Safe Mix Concrete Ltd. |
6.56 |
6.95 |
6.95 |
6.95 |
6.95 |
.39 |
15,000 |
Thatta Cement Company Ltd. |
15.87 |
16.20 |
16.5 |
15.36 |
16.07 |
.2 |
42,500 |
CHEMICAL
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agritech Limited |
5.12 |
5.15 |
5.22 |
5.06 |
5.11 |
-.01 |
293,000 |
Archroma Pakistan Limited. (XD) |
567.13 |
569.90 |
570 |
565 |
567.69 |
.56 |
4,850 |
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] |
9.50 |
0.0 |
9.5 |
9.5 |
9.50 |
0 |
1,000 |
Berger Paints Pakistan Ltd. |
72.61 |
72.00 |
73 |
71.5 |
71.60 |
-1.01 |
14,000 |
Bifo Industries Ltd. |
70.28 |
72.95 |
73.99 |
69.11 |
69.15 |
-1.13 |
6,000 |
Buxly Paints Ltd. |
119.00 |
119.00 |
121.25 |
118 |
119.80 |
.8 |
1,700 |
Colgate Palmolive (Pak) Ltd. |
2,110.52 |
2152.00 |
2152 |
2145 |
2152 |
41.48 |
260 |
Data Agro Limited |
14.60 |
14.25 |
14.6 |
14.25 |
14.60 |
0 |
500 |
Descon Oxychem Ltd. |
16.94 |
16.86 |
16.9 |
16.5 |
16.54 |
-.4 |
92,500 |
DYNEA Pak. |
160.00 |
160.00 |
160 |
150.13 |
152.99 |
-7.01 |
1,400 |
Engro Polymer & Chemical Pref.Shares |
11.30 |
11.31 |
11.31 |
11.3 |
11.30 |
0 |
24,000 |
Engro Polymer & Chemicals Ltd. |
89.08 |
89.70 |
89.7 |
87.4 |
87.63 |
-1.45 |
1,149,063 |
G3 Technologies Limited |
9.46 |
9.31 |
9.58 |
9.21 |
9.30 |
-.16 |
2,822,000 |
Ghani Global Holdings Limited. |
16.02 |
15.97 |
16.25 |
15.71 |
15.85 |
-.17 |
5,510,938 |
ICI Pakistan Limited. |
740.90 |
734.00 |
746.9 |
731.01 |
739.77 |
-1.13 |
3,350 |
Ittehad Chemical Ltd. |
30.86 |
30.51 |
30.75 |
30.51 |
30.75 |
-.11 |
1,500 |
Leiner Pak Gelantine Limited. |
16.50 |
15.60 |
16.5 |
15.6 |
16.50 |
0 |
500 |
Lotte Chemical Pakistan Ltd. |
25.83 |
25.50 |
26 |
25.05 |
25.18 |
-.65 |
1,706,229 |
Nimir Industrial Chemical Ltd. |
95.55 |
95.00 |
95 |
94 |
95 |
-.55 |
128,700 |
Nimir Resins Limited. |
14.96 |
14.93 |
15.15 |
14.6 |
15.01 |
.05 |
410,000 |
Pakistan Oxygen Limited. |
135.40 |
135.03 |
136.95 |
135.01 |
136.48 |
1.08 |
1,200 |
Sitara Chemicals. |
364.99 |
364.00 |
365 |
364 |
365 |
.01 |
14,100 |
Sitara Peroxide Limited |
15.49 |
15.90 |
16 |
15.51 |
15.51 |
.02 |
129,000 |
Wah Noble Chemicals Ltd. |
193.51 |
201.90 |
206.75 |
201.9 |
204.33 |
10.82 |
200 |
CLOSE - END MUTUAL FUND
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
HBL Investment Fund |
2.25 |
2.02 |
2.19 |
1.9 |
2.19 |
-.06 |
10,500 |
COMMERCIAL BANKS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Allied Bank Ltd. |
79.50 |
79.50 |
79.5 |
78 |
78 |
-1.5 |
2,500 |
Askari Bank Limited. |
18.78 |
18.50 |
19.02 |
18.5 |
18.88 |
.1 |
59,500 |
Bank Al-Habib Ltd. |
66.35 |
66.99 |
67.4 |
66.11 |
66.99 |
.64 |
199,140 |
Bank Alfalah Ltd. |
34.05 |
34.01 |
34.98 |
34.01 |
34.25 |
.2 |
421,438 |
Bank Of Punjab. |
5.94 |
6.11 |
6.11 |
5.96 |
6 |
.06 |
1,109,000 |
Bankislami Pakistan Ltd. |
12.25 |
12.20 |
12.2 |
12 |
12 |
-.25 |
603,000 |
Faysal Bank Limited. |
23.75 |
23.99 |
24.25 |
23.65 |
24.07 |
.32 |
179,000 |
Habib Bank Limited. |
101.43 |
101.01 |
102.3 |
101 |
102.09 |
.66 |
1,150,428 |
Habib Metropolitan Bank Limited. |
42.57 |
42.75 |
42.8 |
42.75 |
42.77 |
.2 |
619,000 |
MCB Bank Limited. (XD) |
137.17 |
137.31 |
138.39 |
136.5 |
137.04 |
-.13 |
437,537 |
Meezan Bank Limited. (XD) |
129.83 |
130.24 |
130.95 |
129 |
129.87 |
.04 |
373,205 |
National Bank Of Pakistan.(XD) |
29.14 |
29.48 |
30 |
29.3 |
29.82 |
.68 |
180,500 |
Silk Bank Limited. |
1.22 |
1.25 |
1.35 |
1.15 |
1.28 |
.06 |
17,006,500 |
Soneri Bank Ltd. |
9.40 |
9.46 |
9.5 |
9.4 |
9.40 |
0 |
197,000 |
Summit Bank Limited. |
2.49 |
2.38 |
2.63 |
2.38 |
2.52 |
.03 |
4,078,000 |
The Bank of Khyber.(XB) |
14.50 |
0.0 |
14.5 |
14.5 |
14.50 |
0 |
1,000 |
United Bank Ltd. |
131.96 |
132.75 |
133.32 |
131.54 |
131.99 |
.03 |
526,762 |
ENGINEERING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ados Pakistan Limited. |
28.00 |
27.78 |
30 |
27.78 |
29.05 |
1.05 |
3,000 |
Agha Steel Industries Ltd. |
15.59 |
15.90 |
16.25 |
15.51 |
16.03 |
.44 |
80,000 |
Aisha Steel Mills Limited. |
11.91 |
11.80 |
12.08 |
11.5 |
11.96 |
.05 |
943,236 |
Amreli Steels Limited. |
26.02 |
26.01 |
27 |
26 |
26.77 |
.75 |
388,000 |
Beco Steel Limited |
19.50 |
19.50 |
19.75 |
18.05 |
19.35 |
-.15 |
11,500 |
Bolan Casting Ltd. |
50.12 |
50.95 |
52 |
50.95 |
51.53 |
1.41 |
800 |
Crescent Steel & Allied Product. |
35.68 |
35.94 |
36.39 |
35.68 |
36.39 |
.71 |
7,000 |
Dadex Eternit Ltd. |
68.00 |
70.90 |
73.09 |
70.9 |
72.67 |
4.67 |
9,000 |
Dost Steels Ltd. [ DEFAULTER SEGMENT ] |
4.75 |
4.80 |
4.95 |
4.7 |
4.90 |
.15 |
2,746,000 |
International Industries Ltd. |
103.98 |
105.00 |
105 |
101 |
102.72 |
-1.26 |
53,259 |
International Steels Limited. |
60.96 |
61.45 |
62 |
60.57 |
61.42 |
.46 |
450,669 |
Ittefaq Iron Industries Limited. |
7.74 |
7.75 |
8 |
7.75 |
7.79 |
.05 |
524,000 |
Mughal Iron & Steels Ind Ltd. |
64.72 |
65.50 |
65.5 |
64.02 |
64.40 |
-.32 |
68,141 |
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] |
260.00 |
279.50 |
279.5 |
279.5 |
279.50 |
19.5 |
100 |
FERTILIZER
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Engro Corporation Limited. |
268.40 |
270.39 |
270.39 |
265.75 |
267.20 |
-1.2 |
154,384 |
Engro Fertilizers Limited. |
91.05 |
91.00 |
91.49 |
90.65 |
90.85 |
-.2 |
883,854 |
Fatima Fertilizer Co Ltd. |
37.09 |
37.25 |
37.74 |
37.25 |
37.35 |
.26 |
15,281 |
Fauji Fertilizer Bin Qasim Ltd. |
21.41 |
21.58 |
21.86 |
21.4 |
21.48 |
.07 |
157,500 |
Fauji Fertilizer Co. Ltd. (XD) |
117.59 |
118.00 |
118.99 |
117.75 |
118.30 |
.71 |
176,740 |
FOOD & PERSONAL CARE PRODUCTS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Al-Shaheer Corporation. |
10.00 |
10.00 |
10.28 |
10 |
10.08 |
.08 |
177,000 |
At-Tahur Ltd. |
20.32 |
20.50 |
20.5 |
20.4 |
20.40 |
.08 |
100,500 |
Bunnys Limited |
21.99 |
21.80 |
22.34 |
21.39 |
21.96 |
-.03 |
18,000 |
Clover Pakistan Limited. |
19.24 |
19.01 |
19.51 |
19.01 |
19.29 |
.05 |
12,000 |
Fauji Foods Limited. |
6.70 |
6.90 |
7.35 |
6.85 |
7.14 |
.44 |
6,556,000 |
Frieslandcampina Engro Pakistan Ltd. |
67.76 |
67.00 |
69.9 |
67 |
68.99 |
1.23 |
39,165 |
Gillette Pakistan Limited |
119.67 |
120.00 |
120 |
120 |
120 |
.33 |
500 |
Matco Foods Limited. |
29.95 |
30.06 |
30.45 |
29.8 |
30.22 |
.27 |
6,000 |
Mitchells Fruit Farms Ltd. |
77.60 |
79.50 |
80 |
78 |
78.82 |
1.22 |
39,500 |
National Foods Ltd. |
144.90 |
146.30 |
148 |
146.3 |
146.81 |
1.91 |
42,700 |
Nestle Pakistan Ltd. |
5,799.99 |
5780.00 |
5780 |
5780 |
5780 |
-19.99 |
20 |
Quice Food Industries Ltd. |
3.77 |
3.75 |
3.98 |
3.75 |
3.80 |
.03 |
40,000 |
Rafhan Maize Products Ltd. |
10,000.00 |
9990.00 |
9990 |
9990 |
9990 |
-10 |
20 |
Shezan International Ltd. |
169.50 |
174.99 |
179.9 |
170.01 |
177.58 |
8.08 |
1,200 |
Shield Corporation Ltd. |
252.00 |
235.50 |
252 |
235.5 |
252 |
0 |
100 |
The Organic Meat Company Ltd. |
22.88 |
22.65 |
23.5 |
22.52 |
23.04 |
.16 |
248,500 |
Treet Corporation Ltd. |
29.91 |
30.01 |
30.3 |
29.77 |
29.88 |
-.03 |
1,098,500 |
Unity Foods Limited. |
22.42 |
22.53 |
22.9 |
22.2 |
22.42 |
0 |
5,207,243 |
GLASS & CERAMICS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Balochistan Glass Ltd. |
6.33 |
6.40 |
7.24 |
6.24 |
6.34 |
.01 |
1,430,500 |
Frontier Ceramics Ltd. |
29.60 |
29.60 |
30.3 |
28 |
28.50 |
-1.1 |
8,500 |
Ghani Glass Ltd. |
43.52 |
43.55 |
43.9 |
43.5 |
43.53 |
.01 |
27,000 |
Ghani Global Glass Limited. |
11.94 |
11.90 |
12.2 |
11.72 |
11.77 |
-.17 |
1,679,500 |
Ghani Value Glass Limited. (XD) |
71.70 |
71.90 |
72.5 |
71.9 |
72.02 |
.32 |
57,500 |
Karam Ceramics Mills Ltd. |
54.29 |
56.97 |
56.97 |
56.97 |
56.97 |
2.68 |
500 |
Shabbir Tiles and Ceramics Limited. |
15.20 |
15.50 |
16.06 |
14.83 |
15.46 |
.26 |
2,707,500 |
Tariq Glass. |
113.73 |
114.45 |
118.83 |
113.73 |
116.31 |
2.58 |
572,189 |
INSURANCE
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Adamjee Insurance Co. Ltd. (XD) |
31.60 |
31.90 |
32 |
31.5 |
31.90 |
.3 |
327,000 |
Adamjee Life Assurance Co. Ltd. |
20.50 |
20.70 |
22.03 |
20.7 |
22.01 |
1.51 |
798,500 |
Askari Gen Insurance Co.(XD) |
18.04 |
17.65 |
18.4 |
17.65 |
17.99 |
-.05 |
48,500 |
Askari Life Assurance Company Ltd. |
6.00 |
5.98 |
6 |
5.98 |
6 |
0 |
1,500 |
Cresent Star Insurance Ltd. |
1.78 |
1.80 |
1.99 |
1.8 |
1.93 |
.15 |
463,500 |
IGI Holdings Limited. |
118.36 |
113.02 |
125 |
113 |
123.73 |
5.37 |
9,100 |
Jubliee Life Insurance Co Ltd. |
176.75 |
170.00 |
183 |
170 |
176.50 |
-.25 |
200 |
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] |
10.08 |
10.99 |
10.99 |
10.99 |
10.99 |
.91 |
500 |
Pakistan Reinsurance Comp. (XD) (XB) |
9.02 |
9.00 |
9.31 |
9 |
9.07 |
.05 |
227,000 |
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] |
0.87 |
0.90 |
.9 |
.85 |
0.90 |
.03 |
71,500 |
Premier Insurance Limited. |
3.67 |
3.20 |
3.69 |
3.2 |
3.69 |
.02 |
1,500 |
TPL Insurance Ltd. |
33.11 |
30.63 |
30.71 |
30.63 |
30.63 |
-2.48 |
4,000 |
United Insurance Company. (XD) |
7.67 |
0.0 |
7.67 |
7.67 |
7.67 |
0 |
5,000 |
INV. BANKS / INV. COS. / SECURITIES COS.
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
786 Investments Limited |
4.70 |
4.99 |
4.99 |
4.99 |
4.99 |
.29 |
1,000 |
Apna Microfinance Bank Limited. |
16.80 |
16.03 |
16.03 |
16.03 |
16.03 |
-.77 |
500 |
Arif Habib Limited. |
40.00 |
40.80 |
40.89 |
40.8 |
40.89 |
.89 |
1,500 |
Cyan Limited. |
28.00 |
28.00 |
28.49 |
28 |
28.49 |
.49 |
1,000 |
Dawood Equities Ltd. |
5.08 |
5.00 |
5.08 |
5 |
5 |
-.08 |
1,000 |
Dawood Hercules Corporation Ltd. |
93.07 |
93.27 |
95 |
93.07 |
95 |
1.93 |
6,000 |
Dawood Lawrencepur Ltd. |
197.80 |
195.95 |
203.75 |
195.95 |
201.52 |
3.72 |
1,000 |
Escorts Investment Bank Ltd. |
6.85 |
6.41 |
6.75 |
6.4 |
6.75 |
-.1 |
3,000 |
First Capital Sec.Corp. Ltd. |
1.51 |
1.64 |
1.64 |
1.54 |
1.59 |
.08 |
44,000 |
First Credit & Investment Bank Ltd. |
5.00 |
5.39 |
5.39 |
4.85 |
4.85 |
-.15 |
1,500 |
First Dawood Investment Bank Ltd. |
2.28 |
2.25 |
2.34 |
2.13 |
2.33 |
.05 |
42,500 |
First National Equities Limited. |
6.09 |
6.19 |
6.19 |
6.02 |
6.15 |
.06 |
101,500 |
Invest Capital Investment Bank Ltd. |
1.64 |
1.68 |
1.69 |
1.6 |
1.64 |
0 |
105,000 |
Jahangir Siddiqui & Co. (Pref Sh.) |
7.60 |
7.51 |
8 |
7.51 |
7.76 |
.16 |
2,000 |
Jahangir Siddiqui & Company Ltd. |
13.01 |
13.05 |
13.35 |
13.01 |
13.03 |
.02 |
92,500 |
Next Capital Limited. |
6.79 |
6.50 |
6.95 |
6.5 |
6.50 |
-.29 |
12,000 |
OLP Financial Services Pakistan Ltd (XD) |
19.01 |
19.25 |
19.79 |
19.2 |
19.51 |
.5 |
27,000 |
Pakistan Stock Exchange Limited. |
10.85 |
10.70 |
10.85 |
10.67 |
10.83 |
-.02 |
34,500 |
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] |
0.90 |
0.90 |
.9 |
.89 |
0.89 |
-.01 |
4,500 |
LEASING COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Grays Leasing Ltd. |
3.50 |
3.79 |
3.79 |
3.5 |
3.50 |
0 |
3,000 |
LEATHER & TANNERIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Service Global Footwear Limited. |
42.75 |
42.30 |
43.44 |
42.3 |
43.44 |
.69 |
7,000 |
Service Industries. |
382.21 |
382.70 |
388.66 |
382 |
382.21 |
0 |
600 |
MISCELLANEOUS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AKD Hospitality Limited |
147.73 |
146.00 |
146 |
140.1 |
140.64 |
-7.09 |
300 |
ECOPAK Limited. |
24.45 |
24.70 |
25.89 |
24 |
24.33 |
-.12 |
165,500 |
Gammon Pak. |
6.60 |
6.55 |
6.6 |
6.55 |
6.60 |
0 |
500 |
MACPAC Films Limited. |
15.90 |
15.52 |
15.52 |
15.07 |
15.45 |
-.45 |
22,000 |
Pace (Pakistan) Ltd. |
3.00 |
2.94 |
3.03 |
2.9 |
3 |
0 |
100,000 |
Pakistan Aluminium Beverage Cans Ltd(XD) |
30.39 |
30.50 |
31.1 |
30.5 |
30.99 |
.6 |
97,500 |
Pakistan Hotels Developers Ltd. |
105.00 |
107.00 |
107 |
106.99 |
107 |
2 |
600 |
Shifa Int. Hospital Ltd. (XD) |
182.00 |
182.00 |
182 |
180.5 |
181.62 |
-.38 |
5,100 |
Siddiqsons Tin Plate Ltd. |
11.15 |
11.29 |
11.48 |
11.15 |
11.15 |
0 |
122,000 |
Synthetic Products Ent. Ltd. |
15.41 |
15.30 |
15.5 |
15.3 |
15.46 |
.05 |
46,000 |
TPL Properties Limited. |
15.96 |
16.14 |
16.3 |
15.8 |
15.87 |
-.09 |
2,461,774 |
United Brands Limited. |
14.50 |
14.99 |
15 |
14.99 |
15 |
.5 |
1,000 |
MODARABAS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Allied Rental Modaraba. |
21.60 |
22.05 |
22.05 |
22.05 |
22.05 |
.45 |
500 |
B.F.Modaraba. |
6.00 |
7.00 |
7 |
7 |
7 |
1 |
5,500 |
B.R.R. Guardian Modaraba. |
11.78 |
12.12 |
12.12 |
12.12 |
12.12 |
.34 |
500 |
First Elite Capital Mod. |
3.06 |
3.29 |
3.3 |
2.81 |
2.96 |
-.1 |
44,500 |
First Habib Mod. |
9.35 |
9.41 |
9.46 |
9.41 |
9.46 |
.11 |
56,000 |
First Pak Mod. |
2.40 |
2.90 |
3.3 |
2.9 |
3.30 |
.9 |
1,500 |
First Paramount Mod. |
8.00 |
7.00 |
8.99 |
7 |
8.99 |
.99 |
3,000 |
First Prudential Mod. |
1.61 |
1.78 |
1.78 |
1.62 |
1.62 |
.01 |
26,000 |
First Punjab Mod. |
1.79 |
1.75 |
1.75 |
1.64 |
1.71 |
-.08 |
21,500 |
First Treet Manufacturing Modaraba. |
9.00 |
8.50 |
8.5 |
8.5 |
8.50 |
-.5 |
1,000 |
First Tri-Star Mod. |
9.00 |
8.99 |
9 |
8.99 |
9 |
0 |
2,000 |
First UDL Mod. |
6.40 |
6.50 |
6.5 |
6.5 |
6.50 |
.1 |
500 |
KASB Modaraba. |
1.81 |
1.75 |
1.75 |
1.75 |
1.75 |
-.06 |
1,000 |
Modarba Al-Mali. |
6.90 |
6.85 |
6.95 |
6.6 |
6.95 |
.05 |
37,000 |
OLP Modaraba. |
15.80 |
15.90 |
15.9 |
15.85 |
15.85 |
.05 |
6,500 |
OIL & GAS EXPLORATION COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Mari Petroleum Company Ltd. |
1,619.92 |
1645.00 |
1645 |
1616 |
1625.41 |
5.49 |
5,939 |
Oil & Gas Development Company Ltd.(XD) |
78.55 |
78.50 |
79.1 |
78.11 |
78.84 |
.29 |
992,406 |
Pakistan Oilfields Limited. |
381.93 |
385.60 |
387 |
381 |
382.37 |
.44 |
14,139 |
Pakistan Petroleum Limited. |
68.07 |
68.58 |
68.61 |
68.01 |
68.33 |
.26 |
580,366 |
OIL & GAS MARKETING COMPANIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Petroleum Limited. |
309.25 |
309.99 |
311.9 |
308 |
310.54 |
1.29 |
6,500 |
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] |
4.61 |
4.64 |
4.8 |
4.55 |
4.59 |
-.02 |
689,500 |
Hi-Tech Lubricants Limited. |
39.10 |
39.45 |
40.25 |
38.6 |
39.75 |
.65 |
298,000 |
Oilboy Energy Limited.(XR) |
10.70 |
10.90 |
11 |
10.25 |
10.48 |
-.22 |
238,000 |
Pakistan State Oil Co Ltd. |
160.62 |
160.40 |
163 |
160.35 |
161.51 |
.89 |
905,974 |
Shell Pakistan Ltd. |
108.00 |
107.01 |
109 |
107.01 |
108.90 |
.9 |
13,700 |
Sui Northern Gas Pipe Line Ltd. |
26.07 |
26.05 |
26.61 |
26.05 |
26.51 |
.44 |
1,030,990 |
Sui Southern Gas Co Ltd. |
8.51 |
8.51 |
8.56 |
8.45 |
8.49 |
-.02 |
33,000 |
PAPER & BOARD
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Century Paper & Board Mills. |
64.57 |
64.80 |
65 |
64.5 |
64.96 |
.39 |
8,500 |
Cherat Packaging Limited. |
97.00 |
97.00 |
103.38 |
97 |
102.42 |
5.42 |
102,000 |
Merit Packaging Ltd. |
9.25 |
9.30 |
9.5 |
9 |
9 |
-.25 |
49,500 |
Packages Ltd. |
391.50 |
398.10 |
400 |
398.1 |
400 |
8.5 |
2,100 |
Pakistan Paper Products Ltd. |
65.00 |
68.95 |
68.95 |
68.95 |
68.95 |
3.95 |
500 |
Roshan Packages Limited. |
15.79 |
16.09 |
16.1 |
15.2 |
15.62 |
-.17 |
84,000 |
Security Papers Ltd. |
115.88 |
114.50 |
115.99 |
114 |
115.99 |
.11 |
10,600 |
PHARMACEUTICALS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abbott Laboratories Pak Ltd. |
640.88 |
630.00 |
642 |
630 |
641.42 |
.54 |
2,150 |
AGP Limited. |
81.25 |
81.25 |
82.75 |
80.08 |
82.70 |
1.45 |
7,024 |
Citi Pharma Limited |
30.53 |
30.70 |
31.31 |
30.65 |
30.86 |
.33 |
261,000 |
Ferozsons Laboratories Ltd. |
263.06 |
260.05 |
263.99 |
256.25 |
259.43 |
-3.63 |
11,800 |
Glaxo SmithKline Healthcare Pak Ltd. |
234.26 |
232.00 |
235 |
230 |
233 |
-1.26 |
4,800 |
Glaxo SmithKline Pakistan Ltd. |
124.42 |
124.00 |
124.95 |
124 |
124.19 |
-.23 |
1,900 |
Highnoon Laboratories Ltd. (XB) |
536.79 |
549.95 |
549.95 |
527 |
537.12 |
.33 |
5,000 |
IBL HealthCare Limited. |
43.49 |
44.00 |
44 |
43.89 |
43.90 |
.41 |
1,500 |
Sanofi-Aventis Pakistan Ltd. |
850.00 |
0.0 |
850 |
850 |
850 |
0 |
500 |
The Searle Company Ltd. |
103.20 |
104.00 |
104.4 |
102.75 |
102.94 |
-.26 |
98,575 |
POWER GENERATION & DISTRIBUTION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Altern Energy Ltd. |
16.72 |
16.95 |
17.25 |
16.95 |
17.25 |
.53 |
6,000 |
Engro Powergen Qadirpur Ltd. |
19.72 |
19.76 |
20.14 |
19.76 |
20.06 |
.34 |
544,000 |
Hub Power Company Limited. |
65.83 |
65.34 |
67.2 |
65.06 |
65.51 |
-.32 |
496,990 |
K-Electric Limited. |
2.59 |
2.59 |
2.7 |
2.53 |
2.58 |
-.01 |
19,219,500 |
Kohinoor Energy Ltd. |
37.12 |
37.12 |
37.12 |
37 |
37.05 |
-.07 |
3,500 |
Kot Addu Power Company. |
27.26 |
27.39 |
27.45 |
27.01 |
27.31 |
.05 |
259,922 |
LALPIR Power Limited. |
13.15 |
13.30 |
13.56 |
13.3 |
13.52 |
.37 |
23,000 |
Nishat Chunian Power Ltd. |
15.47 |
15.25 |
15.74 |
15.25 |
15.62 |
.15 |
10,500 |
Nishat Power Limited. |
17.03 |
17.11 |
17.11 |
16.9 |
16.99 |
-.04 |
32,000 |
S. G. Power Ltd. |
4.52 |
4.75 |
4.94 |
4.75 |
4.94 |
.42 |
4,000 |
Saif Power Ltd. |
17.92 |
17.92 |
18.15 |
17.92 |
18.15 |
.23 |
131,500 |
Tri -Star Power Ltd. |
3.15 |
3.05 |
3.15 |
3.05 |
3.10 |
-.05 |
10,000 |
REFINERY
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Refinery Limited. |
150.27 |
150.98 |
154.96 |
149.51 |
152.31 |
2.04 |
1,095,635 |
Cnergyico PK Limited. |
5.26 |
5.30 |
5.39 |
5.24 |
5.26 |
0 |
5,958,271 |
National Refinary Ltd. |
228.03 |
229.75 |
231.75 |
227.5 |
229.34 |
1.31 |
428,245 |
Pakistan Refinery Ltd. |
15.05 |
15.00 |
15.99 |
15 |
15.59 |
.54 |
13,034,679 |
SUGAR & ALLIED INDUSTRIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abdullah Shah Ghazi Sugar Mills Ltd. |
11.73 |
12.34 |
12.34 |
11.67 |
11.94 |
.21 |
29,000 |
Al-Abbas Sugar Mills Ltd. |
270.00 |
278.00 |
278 |
278 |
278 |
8 |
100 |
Al-Noor Sugar Mills Ltd. |
61.86 |
57.51 |
57.51 |
57.5 |
57.50 |
-4.36 |
1,000 |
Faran Sugar Mills Ltd. |
43.50 |
43.45 |
43.5 |
43.45 |
43.50 |
0 |
1,000 |
Habib Rice Product Ltd. |
35.90 |
35.79 |
35.79 |
35.5 |
35.50 |
-.4 |
3,000 |
Habib Sugar Mills Ltd. |
32.00 |
32.00 |
32 |
32 |
32 |
0 |
500 |
Jauharabad Sugar Mills Ltd. |
16.90 |
16.74 |
16.9 |
16.74 |
16.90 |
0 |
1,000 |
Mehran Sugar Mills Ltd. |
44.49 |
44.00 |
44 |
41.3 |
44 |
-.49 |
70,000 |
Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
9.04 |
9.90 |
9.9 |
8.22 |
8.30 |
-.74 |
29,000 |
Tandliawala Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
119.40 |
124.99 |
124.99 |
124.99 |
124.99 |
5.59 |
500 |
Thal Industries Corporation Ltd. |
258.00 |
274.50 |
274.5 |
241.05 |
255.52 |
-2.48 |
400 |
SYNTHETIC & RAYON
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Gatron (Industries) Ltd. |
415.10 |
439.99 |
439.99 |
439.99 |
439.99 |
24.89 |
100 |
Image Pakistan Limited |
14.62 |
14.79 |
15.35 |
14.5 |
14.89 |
.27 |
724,500 |
Rupali Polyester Ltd. |
41.00 |
40.00 |
41.5 |
40 |
41.50 |
.5 |
1,500 |
TECHNOLOGY & COMMUNICATION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Air Link Communication Limited |
41.19 |
43.00 |
44.27 |
43 |
44.27 |
3.08 |
361,500 |
Avanceon Limited. |
71.14 |
71.50 |
71.5 |
70.1 |
71.14 |
0 |
835,743 |
Hum Network Limited. |
6.58 |
6.57 |
6.67 |
6.51 |
6.58 |
0 |
1,061,500 |
Media Times Limited. |
2.02 |
2.13 |
2.18 |
1.85 |
1.89 |
-.13 |
362,500 |
NetSol Technologies Ltd. |
88.96 |
89.49 |
89.5 |
87.17 |
87.77 |
-1.19 |
591,064 |
Octopus Digital Limited |
61.14 |
60.51 |
62.1 |
60.51 |
61.85 |
.71 |
106,000 |
Pak Datacom Limited. |
43.00 |
41.30 |
45 |
41 |
42.60 |
-.4 |
16,500 |
Pakistan Telecommunication Co. |
7.15 |
7.08 |
7.35 |
7.08 |
7.29 |
.14 |
1,770,500 |
Systems Limited. |
331.88 |
332.00 |
337 |
332 |
335.38 |
3.5 |
367,505 |
Telecard Ltd. |
10.95 |
10.82 |
11.08 |
10.65 |
10.77 |
-.18 |
3,811,000 |
TPL CORP Limited. |
9.07 |
9.10 |
9.23 |
9 |
9.03 |
-.04 |
504,500 |
TPL Trakker Limited. |
11.10 |
10.50 |
10.5 |
10.5 |
10.50 |
-.6 |
2,500 |
TRG Pakistan Ltd. |
77.01 |
77.30 |
77.42 |
75.31 |
75.85 |
-1.16 |
1,509,801 |
Worldcall Telecom Ltd. |
1.54 |
1.57 |
1.62 |
1.53 |
1.59 |
.05 |
12,467,500 |
TEXTILE COMPOSITE
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Azgard Nine Limited. |
11.21 |
11.20 |
11.36 |
10.85 |
10.97 |
-.24 |
773,500 |
Crescent Textile Mills Ltd. |
17.68 |
18.00 |
18.09 |
17.99 |
18 |
.32 |
6,000 |
Fazal Cloth Mills Ltd. |
252.00 |
259.89 |
259.89 |
259.89 |
259.89 |
7.89 |
100 |
Ghazi Fabrics International Ltd. |
5.90 |
6.00 |
6 |
6 |
6 |
.1 |
500 |
Gul Ahmed Textile Mills Ltd. |
39.58 |
39.98 |
39.98 |
38.52 |
38.92 |
-.66 |
164,821 |
Interloop Limited. |
67.47 |
70.50 |
70.5 |
67 |
67.54 |
.07 |
64,876 |
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] |
3.61 |
3.51 |
3.79 |
3.5 |
3.76 |
.15 |
11,500 |
Kohinoor Industries Ltd. |
5.02 |
5.00 |
5.2 |
5 |
5.03 |
.01 |
12,500 |
Kohinoor Textile Mills Ltd. |
58.49 |
55.65 |
62 |
55.5 |
60.41 |
1.92 |
13,500 |
Nishat (Chunia) Ltd. |
48.91 |
49.00 |
49.75 |
48.86 |
49.15 |
.24 |
297,074 |
Nishat Mills Ltd. |
77.05 |
77.50 |
78.49 |
76.88 |
77.05 |
0 |
522,917 |
Redco Textile Ltd. |
8.00 |
8.00 |
8 |
8 |
8 |
0 |
1,500 |
Reliance Weaving Mills Ltd. |
68.00 |
70.89 |
70.89 |
68 |
68 |
0 |
2,000 |
Sapphire Fibres Mills Ltd. |
1,023.00 |
960.11 |
1099.72 |
960.11 |
1092.79 |
69.79 |
3,650 |
Sapphire Textile Mills Ltd. |
1,004.55 |
1072.00 |
1072 |
1004.55 |
1004.55 |
0 |
20 |
Shams Textile Mills Ltd. |
60.90 |
65.00 |
65 |
56.34 |
59.92 |
-.98 |
1,500 |
Zahidjee Textile Mills Ltd. |
22.50 |
22.90 |
22.9 |
22.9 |
22.90 |
.4 |
500 |
TEXTILE SPINNING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] |
2.30 |
2.49 |
2.5 |
2.05 |
2.40 |
.1 |
22,500 |
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] |
1.81 |
1.79 |
1.9 |
1.75 |
1.90 |
.09 |
7,500 |
Colony Textile Mills Ltd. |
3.93 |
3.95 |
3.95 |
3.82 |
3.83 |
-.1 |
41,000 |
Crescent Cotton Mills Limited. |
46.25 |
49.71 |
49.71 |
49.71 |
49.71 |
3.46 |
500 |
D. S. Industries Ltd. |
4.40 |
4.75 |
4.75 |
4.4 |
4.45 |
.05 |
437,000 |
Dewan Farooque Spinning Mills Ltd. |
2.30 |
2.35 |
2.35 |
2.17 |
2.29 |
-.01 |
2,000 |
Gadoon Textile Mills Ltd. |
280.00 |
0.0 |
280 |
280 |
280 |
0 |
500 |
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
2.79 |
2.79 |
2.79 |
2.79 |
2.79 |
0 |
2,000 |
Ideal Spinning Mills Ltd. |
35.74 |
35.74 |
35.74 |
35.74 |
35.74 |
0 |
3,000 |
Indus Dyeing & Manufacturing. |
226.74 |
226.10 |
228 |
223 |
224.81 |
-1.93 |
2,600 |
Janana De Malucha Tex Mills. |
54.67 |
51.00 |
54.79 |
51 |
54.24 |
-.43 |
6,000 |
Kohinoor Spinning Mills Ltd. |
3.09 |
3.12 |
3.16 |
3.03 |
3.05 |
-.04 |
290,000 |
Maqbool Textile Mills Ltd. |
59.65 |
59.00 |
64.12 |
59 |
64.12 |
4.47 |
1,500 |
Nagina Cotton Mills Ltd. |
86.96 |
92.99 |
92.99 |
92.99 |
92.99 |
6.03 |
500 |
Premium Textile Mills Ltd. |
800.83 |
790.00 |
825 |
790 |
825 |
24.17 |
1,300 |
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
3.87 |
4.00 |
4 |
3.98 |
3.99 |
.12 |
5,500 |
Saif Textile Mills Ltd. |
22.22 |
23.00 |
23 |
23 |
23 |
.78 |
500 |
Saritow Spinning Mills Ltd. |
7.40 |
7.49 |
7.94 |
7.35 |
7.45 |
.05 |
10,000 |
Service Textile Mills Ltd. |
10.90 |
10.00 |
10 |
10 |
10 |
-.9 |
1,000 |
Shadab Textile Mills Ltd. |
22.07 |
22.00 |
22 |
21.8 |
21.80 |
-.27 |
4,000 |
Sunrays Textile Mills Ltd. |
221.00 |
221.00 |
221 |
218 |
218.02 |
-2.98 |
700 |
Tata Textile Mills Ltd. |
69.99 |
69.99 |
70 |
69.99 |
70 |
.01 |
3,500 |
TEXTILE WEAVING
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Prosperity Weaving Mills Ltd. |
46.50 |
47.99 |
49.85 |
47.99 |
49 |
2.5 |
8,000 |
Samin Textiles Ltd. |
4.93 |
5.00 |
5 |
5 |
5 |
.07 |
500 |
Shahtaj Textile Ltd. |
84.10 |
90.40 |
90.4 |
90.4 |
90.40 |
6.3 |
500 |
Yousuf Weaving Mills Limited. |
5.10 |
5.19 |
5.2 |
4.98 |
5.04 |
-.06 |
284,500 |
Zephyr Textile Limited. |
11.00 |
10.51 |
10.51 |
10.5 |
10.50 |
-.5 |
1,000 |
TRANSPORT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Cordoba Logistics & Ventures Limited |
13.29 |
13.45 |
14.07 |
12.8 |
12.80 |
-.49 |
2,000 |
Pak International Airline Corp Ltd |
3.52 |
3.55 |
3.59 |
3.45 |
3.47 |
-.05 |
250,000 |
Pakistan Int.Container Terminal. |
158.60 |
159.00 |
160.9 |
158.8 |
159.35 |
.75 |
18,600 |
Pakistan Intl. Bulk Terminal Ltd. |
6.03 |
6.03 |
6.18 |
6.02 |
6.04 |
.01 |
3,690,500 |
Pakistan National Shipping Co. |
50.01 |
50.05 |
50.05 |
50 |
50 |
-.01 |
20,000 |
VANASPATI & ALLIED INDUSTRIES
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Punjab Oil Mills Ltd. |
179.01 |
165.59 |
178.5 |
165.59 |
172.05 |
-6.96 |
600 |
S .S . Oil Mills Ltd. |
82.00 |
79.00 |
79 |
79 |
79 |
-3 |
1,000 |
REAL ESTATE INVESTMENT TRUST
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Dolmen City REIT. |
14.37 |
14.20 |
14.6 |
14.2 |
14.53 |
.16 |
712,000 |
EXCHANGE TRADED FUNDS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
JS Momentum Factor ETF |
8.65 |
8.67 |
8.67 |
8.6 |
8.60 |
-.05 |
10,500 |
Meezan Pakistan ETF |
7.97 |
7.97 |
8 |
7.85 |
7.85 |
-.12 |
54,000 |
FUTURE CONTRACTS
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ASL-MAY |
11.98 |
11.85 |
12.1 |
11.85 |
12.03 |
.05 |
61,500 |
ASC-MAY |
10.08 |
10.10 |
10.1 |
10.1 |
10.10 |
.02 |
1,000 |
ASTL-MAY |
26.60 |
26.30 |
26.98 |
26.3 |
26.83 |
.23 |
13,000 |
ATRL-MAY |
150.30 |
150.00 |
154.4 |
150 |
152.19 |
1.89 |
1,322,000 |
ATRL-JUN |
152.00 |
152.75 |
153 |
152 |
152.99 |
.99 |
4,500 |
AVN-MAYB |
71.54 |
71.20 |
71.51 |
70.21 |
71.22 |
-.32 |
258,000 |
AVN-JUNB |
72.33 |
71.50 |
71.7 |
71.5 |
71.65 |
-.68 |
4,000 |
ANL-MAY |
11.30 |
11.30 |
11.3 |
10.9 |
10.96 |
-.34 |
85,000 |
BOP-JUN |
6.07 |
6.00 |
6 |
6 |
6 |
-.07 |
500 |
BOP-MAY |
6.02 |
6.02 |
6.03 |
6.01 |
6.03 |
.01 |
24,000 |
CHCC-MAY |
112.48 |
112.00 |
112.01 |
111 |
111.75 |
-.73 |
6,500 |
CNERGY-MAY |
5.29 |
5.26 |
5.41 |
5.25 |
5.27 |
-.02 |
1,398,000 |
CNERGY-JUN |
5.32 |
5.39 |
5.49 |
5.39 |
5.39 |
.07 |
45,500 |
DGKC-MAY |
58.82 |
58.81 |
59.55 |
58.26 |
59 |
.18 |
171,500 |
DGKC-JUN |
59.56 |
59.00 |
61.02 |
59 |
60.01 |
.45 |
3,000 |
DCL-MAY |
5.76 |
5.75 |
5.75 |
5.74 |
5.75 |
-.01 |
8,500 |
EFERT-MAYB |
91.00 |
91.00 |
91.05 |
91 |
91.05 |
.05 |
1,000 |
EPCL-MAYB |
89.37 |
89.47 |
89.5 |
87.6 |
87.93 |
-1.44 |
449,500 |
FCCL-MAY |
15.52 |
15.70 |
15.75 |
15.31 |
15.51 |
-.01 |
273,500 |
FFBL-MAY |
21.55 |
21.60 |
21.8 |
21.6 |
21.77 |
.22 |
6,500 |
FFL-JUN |
6.81 |
6.99 |
7.23 |
6.98 |
7.23 |
.42 |
37,500 |
FFL-MAY |
6.71 |
6.85 |
7.37 |
6.85 |
7.14 |
.43 |
1,829,000 |
FABL-MAY |
23.81 |
24.06 |
24.06 |
24.06 |
24.06 |
.25 |
1,000 |
FLYNG-JUN |
7.59 |
7.50 |
8.35 |
7.5 |
8.18 |
.59 |
100,500 |
FLYNG-MAY |
7.47 |
7.21 |
8.3 |
7.21 |
8.07 |
.6 |
1,020,500 |
GHNI-MAY |
147.74 |
147.74 |
150.9 |
146 |
146.41 |
-1.33 |
86,000 |
GGGL-MAY |
11.97 |
11.97 |
12.22 |
11.75 |
11.85 |
-.12 |
352,000 |
GGL-MAY |
16.06 |
16.01 |
16.27 |
15.85 |
15.90 |
-.16 |
3,848,500 |
GGL-JUN |
16.25 |
16.01 |
16.18 |
16.01 |
16.10 |
-.15 |
1,500 |
GATM-MAY |
39.51 |
39.50 |
39.69 |
38.8 |
39.25 |
-.26 |
4,500 |
HBL-MAYB |
102.00 |
102.40 |
102.4 |
102.4 |
102.40 |
.4 |
1,000 |
HUBC-JUN |
66.93 |
63.21 |
64.26 |
63.21 |
63.63 |
-3.3 |
2,500 |
HUBC-MAY |
66.70 |
64.00 |
66.7 |
63.06 |
66.30 |
-.4 |
4,000 |
HUMNL-MAYB |
6.61 |
6.65 |
6.67 |
6.55 |
6.55 |
-.06 |
293,500 |
INIL-MAY |
105.00 |
104.00 |
104 |
102.5 |
103.70 |
-1.3 |
10,500 |
ISL-MAY |
60.97 |
61.40 |
62 |
60.95 |
61.39 |
.42 |
84,500 |
KEL-MAY |
2.59 |
2.60 |
2.63 |
2.57 |
2.57 |
-.02 |
929,500 |
KAPCO-MAY |
27.42 |
27.31 |
27.65 |
27.3 |
27.65 |
.23 |
22,000 |
LOADS-MAY |
11.35 |
10.65 |
10.65 |
10.64 |
10.65 |
-.7 |
14,500 |
LOTCHEM-JUN |
26.00 |
25.99 |
26 |
25.98 |
25.99 |
-.01 |
35,000 |
LOTCHEM-MAY |
25.76 |
25.54 |
25.99 |
25.01 |
25.23 |
-.53 |
2,663,500 |
LUCK-MAY |
503.42 |
504.04 |
505.94 |
500.1 |
504.36 |
.94 |
35,000 |
LUCK-JUN |
510.24 |
505.00 |
505 |
505 |
505 |
-5.24 |
500 |
MLCF-JUN |
29.00 |
29.00 |
29 |
28.51 |
28.76 |
-.24 |
1,000 |
MLCF-MAY |
28.62 |
28.70 |
28.85 |
28.5 |
28.80 |
.18 |
433,500 |
MCB-MAYB |
138.00 |
138.00 |
138 |
137.2 |
137.20 |
-.8 |
2,000 |
MEBL-MAYB |
130.50 |
129.60 |
130.5 |
129.6 |
130 |
-.5 |
3,000 |
MUGHAL-MAY |
65.01 |
65.00 |
65.39 |
64.5 |
64.50 |
-.51 |
3,000 |
NRL-JUN |
230.00 |
232.00 |
234.99 |
232 |
234.99 |
4.99 |
1,500 |
NRL-MAY |
228.67 |
228.55 |
232.48 |
228.11 |
230.01 |
1.34 |
309,000 |
NETSOL-MAY |
89.31 |
89.74 |
89.74 |
87.4 |
87.99 |
-1.32 |
427,500 |
NETSOL-JUN |
89.70 |
89.90 |
90.4 |
88 |
88.50 |
-1.2 |
4,500 |
NCL-MAY |
48.95 |
49.10 |
49.95 |
49.05 |
49.10 |
.15 |
101,500 |
NML-MAY |
77.41 |
77.65 |
78.29 |
77.2 |
77.50 |
.09 |
31,000 |
OGDC-MAYB |
78.95 |
79.00 |
79.2 |
78.82 |
79.14 |
.19 |
487,500 |
OGDC-JUNB |
79.89 |
80.13 |
80.25 |
80 |
80.12 |
.23 |
5,000 |
PAEL-MAY |
15.71 |
16.20 |
16.65 |
15.51 |
16.09 |
.38 |
8,381,000 |
PAEL-JUN |
15.89 |
15.90 |
16.67 |
15.9 |
16.41 |
.52 |
94,000 |
PIAA-MAY |
3.53 |
3.50 |
3.5 |
3.5 |
3.50 |
-.03 |
1,000 |
PSMC-MAYB |
190.91 |
192.00 |
192 |
187.03 |
189.13 |
-1.78 |
23,500 |
PIBTL-MAY |
6.09 |
6.11 |
6.15 |
6.04 |
6.06 |
-.03 |
96,000 |
PIBTL-JUN |
6.25 |
6.06 |
6.15 |
6.06 |
6.12 |
-.13 |
30,500 |
PPL-MAY |
68.27 |
68.50 |
68.75 |
68.42 |
68.50 |
.23 |
84,000 |
PRL-JUL |
15.55 |
15.50 |
15.5 |
15.35 |
15.40 |
-.15 |
4,000 |
PRL-MAY |
15.10 |
15.10 |
15.99 |
15.1 |
15.63 |
.53 |
5,894,500 |
PRL-JUN |
15.30 |
15.75 |
15.75 |
15.5 |
15.60 |
.3 |
30,000 |
PSO-JUN |
163.00 |
163.00 |
163.5 |
162.75 |
163.49 |
.49 |
14,500 |
PSO-MAY |
160.90 |
162.60 |
163.5 |
161 |
161.99 |
1.09 |
472,000 |
PTC-MAY |
7.15 |
7.51 |
7.51 |
7.2 |
7.29 |
.14 |
64,000 |
PIOC-MAY |
59.46 |
59.99 |
60.8 |
59 |
59.95 |
.49 |
398,000 |
PIOC-JUN |
60.25 |
64.74 |
64.74 |
60.3 |
62.52 |
2.27 |
1,000 |
SILK-MAY |
1.24 |
1.16 |
1.32 |
1.16 |
1.30 |
.06 |
44,000 |
SNGP-MAY |
26.15 |
26.30 |
26.69 |
26.28 |
26.54 |
.39 |
637,000 |
SNGP-JUN |
26.50 |
26.75 |
26.75 |
26.5 |
26.72 |
.22 |
11,500 |
SYS-MAYB |
333.01 |
334.25 |
337.5 |
331 |
336.05 |
3.04 |
4,000 |
TGL-MAY |
114.07 |
114.50 |
119.2 |
114.5 |
116.73 |
2.66 |
76,000 |
TELE-MAY |
10.97 |
11.05 |
11.13 |
10.68 |
10.77 |
-.2 |
5,553,500 |
TELE-JUN |
11.13 |
10.90 |
11 |
10.8 |
10.91 |
-.22 |
2,316,500 |
SEARL-MAY |
103.55 |
104.00 |
104.74 |
103.16 |
103.90 |
.35 |
95,500 |
SEARL-JUN |
104.00 |
104.25 |
104.8 |
104.25 |
104.25 |
.25 |
8,000 |
TPL-JUN |
9.22 |
9.33 |
9.34 |
9.08 |
9.17 |
-.05 |
54,000 |
TPL-MAY |
9.12 |
9.10 |
9.25 |
9.01 |
9.05 |
-.07 |
252,000 |
TPLP-JUN |
16.23 |
16.15 |
16.15 |
16.1 |
16.14 |
-.09 |
9,000 |
TPLP-MAYB |
16.02 |
16.31 |
16.31 |
15.88 |
15.92 |
-.1 |
2,195,000 |
TREET-JUN |
30.55 |
30.40 |
30.6 |
30.3 |
30.34 |
-.21 |
13,500 |
TREET-MAY |
29.97 |
30.20 |
30.36 |
29.8 |
29.95 |
-.02 |
877,500 |
TRG-JUN |
78.23 |
76.50 |
76.98 |
76.5 |
76.93 |
-1.3 |
2,500 |
TRG-MAY |
77.30 |
77.62 |
77.7 |
75.61 |
76 |
-1.3 |
1,448,500 |
UBL-MAYB |
132.00 |
132.75 |
132.75 |
132.75 |
132.75 |
.75 |
105,500 |
UNITY-JUN |
22.80 |
23.00 |
23 |
22.75 |
22.75 |
-.05 |
6,000 |
UNITY-MAY |
22.51 |
22.55 |
22.94 |
22.25 |
22.47 |
-.04 |
2,186,000 |
WAVES-MAY |
13.00 |
13.25 |
13.9 |
13.25 |
13.54 |
.54 |
2,987,500 |
WAVES-JUN |
13.21 |
13.85 |
13.85 |
13.7 |
13.70 |
.49 |
20,500 |
WTL-JUN |
1.14 |
1.95 |
1.95 |
1.95 |
1.95 |
.81 |
1,500 |
WTL-MAY |
1.55 |
1.55 |
1.6 |
1.52 |
1.59 |
.04 |
242,000 |
YOUW-MAY |
5.09 |
5.10 |
5.1 |
5.05 |
5.06 |
-.03 |
16,500 |
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 |
13.82 |
13.49 |
13.49 |
13.49 |
13.49 |
-.33 |
500 |
TECHNOLOGY & COMMUNICATION
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Supernet Limited |
19.95 |
21.35 |
21.35 |
19.95 |
19.95 |
0 |
60,000 |
TRANSPORT
|
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Universal Network Systems Limited |
55.00 |
59.00 |
59 |
59 |
59 |
4 |
500 |