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. |
373.00 |
374.50 |
374.5 |
369.1 |
371 |
-2 |
5,500 |
Atlas Honda Limited. |
492.00 |
497.00 |
500 |
497 |
500 |
8 |
2,200 |
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] |
7.07 |
7.07 |
7.13 |
6.95 |
7 |
-.07 |
182,000 |
Ghandhara Industries Ltd. |
308.57 |
310.50 |
312 |
307.12 |
307.62 |
-.95 |
229,300 |
Ghandhara Nissan Ltd. |
111.65 |
112.00 |
114 |
110.65 |
111.14 |
-.51 |
482,000 |
Ghani Automobile Industries Ltd. |
6.15 |
6.15 |
6.27 |
6 |
6.19 |
.04 |
183,000 |
Hino Pak Motor Limited. |
395.00 |
397.00 |
399.99 |
396 |
396 |
1 |
400 |
Honda Atlas Cars (Pak) Ltd. |
308.60 |
309.00 |
309.98 |
305 |
305.45 |
-3.15 |
39,300 |
Indus Motor Company Ltd. |
1,196.75 |
1190.00 |
1203.81 |
1170.01 |
1188.62 |
-8.13 |
30,360 |
Millat Tractors Limited. |
1,114.14 |
1108.00 |
1115 |
1100 |
1110.39 |
-3.75 |
47,880 |
Pak Suzuki Motors Co Ltd. |
215.47 |
215.47 |
217.89 |
213 |
213.56 |
-1.91 |
136,100 |
Sazgar Engineering Works Ltd. |
182.55 |
182.60 |
184.4 |
181.6 |
181.97 |
-.58 |
203,400 |
AUTOMOBILE PARTS & ACCESSORIES |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agriautos Industries Co. Ltd. |
242.00 |
232.00 |
240 |
232 |
237 |
-5 |
3,200 |
Atlas Battery Ltd. |
258.55 |
260.87 |
265 |
260.01 |
262.33 |
3.78 |
11,900 |
Exide Pakistan Ltd. |
370.00 |
355.34 |
370 |
355.34 |
370 |
0 |
1,600 |
General Tyre & Rubber Co. |
81.34 |
81.20 |
82 |
80.25 |
80.77 |
-.57 |
227,000 |
Loads Limited.(XR) |
16.93 |
16.82 |
18.19 |
16.82 |
18.19 |
1.26 |
2,622,000 |
Thal Limited. |
437.90 |
440.00 |
440 |
438 |
438 |
.1 |
3,300 |
CABLE & ELECTRICAL GOODS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
EMCO Industries Ltd. |
39.97 |
39.90 |
39.9 |
38.5 |
39 |
-.97 |
17,500 |
Pak Elektron Ltd. |
39.61 |
39.65 |
40.23 |
39.6 |
39.94 |
.33 |
3,325,500 |
Pakistan Cables Ltd. |
148.31 |
147.01 |
153 |
145.66 |
146.03 |
-2.28 |
65,500 |
Siemens (Pak) Eng. Co. Ltd.(XD) |
550.33 |
548.10 |
580 |
548.05 |
556.09 |
5.76 |
3,450 |
WAVES Singer Pakistan Ltd. |
30.04 |
30.10 |
30.1 |
29.3 |
29.54 |
-.5 |
1,788,000 |
CEMENT |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Cement Pak Ltd. |
153.76 |
153.50 |
154.97 |
153 |
153.79 |
.03 |
20,200 |
Bestway Cement Limited. |
159.56 |
163.23 |
163.23 |
158 |
158.21 |
-1.35 |
17,700 |
Cherat Cement Co. Ltd. |
141.02 |
141.98 |
145.7 |
141.02 |
143.17 |
2.15 |
760,500 |
D. G. Khan Cement Co. Ltd. |
110.13 |
110.85 |
112.98 |
110.5 |
111 |
.87 |
2,564,037 |
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] |
10.16 |
10.65 |
10.71 |
10.65 |
10.68 |
.52 |
1,000 |
Dewan Cement Limited. |
11.43 |
11.55 |
11.68 |
11.11 |
11.18 |
-.25 |
4,345,000 |
Fauji Cement Co Ltd. |
21.26 |
21.21 |
21.7 |
21.21 |
21.41 |
.15 |
2,380,000 |
Fecto Cement Ltd. |
34.28 |
34.22 |
34.93 |
34.03 |
34.16 |
-.12 |
20,500 |
Flying Cement Company Ltd. |
11.18 |
11.10 |
11.44 |
11.1 |
11.15 |
-.03 |
417,500 |
Gharibwal Cement Ltd. |
37.98 |
38.01 |
39.48 |
38 |
38.65 |
.67 |
202,000 |
Javedan Corporation Ltd. |
23.20 |
23.19 |
24.84 |
23.19 |
24.84 |
1.64 |
41,000 |
Kohat Cement Co. Ltd. |
207.99 |
207.98 |
211.75 |
207 |
210.3 |
2.31 |
241,000 |
Lucky Cement Limited. |
685.08 |
686.50 |
707 |
686.5 |
699.47 |
14.39 |
683,092 |
Maple Leaf Cement Factory Ltd. |
42.93 |
43.20 |
43.89 |
43.01 |
43.3 |
.37 |
7,944,263 |
Pioneer Cement Ltd. |
104.36 |
104.88 |
108.95 |
104.7 |
106.27 |
1.91 |
2,399,500 |
Power cement Limited |
11.67 |
11.74 |
11.95 |
11.4 |
11.49 |
-.18 |
11,276,000 |
Power cement Ltd. Preference Shares |
12.26 |
12.20 |
12.2 |
12.2 |
12.2 |
-.06 |
1,000 |
Safe Mix Concrete Ltd. |
7.36 |
7.57 |
8.23 |
7.55 |
7.86 |
.5 |
942,500 |
Thatta Cement Company Ltd. |
21.00 |
20.99 |
21.65 |
19.62 |
20.07 |
-.93 |
1,164,000 |
CHEMICAL |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Agritech Limited |
5.03 |
5.00 |
5.14 |
5 |
5.05 |
.02 |
493,000 |
Archroma Pakistan Limited. |
579.84 |
587.00 |
590 |
579.84 |
589.85 |
10.01 |
6,850 |
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] |
19.50 |
20.90 |
20.96 |
20.05 |
20.96 |
1.46 |
14,000 |
Berger Paints Pakistan Ltd. |
108.51 |
110.94 |
111 |
108 |
108.44 |
-.07 |
56,500 |
Bifo Industries Ltd. |
157.16 |
157.50 |
158.5 |
153 |
157 |
-.16 |
14,000 |
Buxly Paints Ltd. |
60.83 |
61.70 |
61.7 |
60.83 |
61.52 |
.69 |
6,500 |
Data Agro Limited |
17.08 |
15.80 |
18.2 |
15.8 |
18.2 |
1.12 |
13,500 |
Descon Oxychem Ltd. |
35.67 |
35.67 |
36.25 |
35.3 |
35.36 |
-.31 |
355,000 |
DYNEA Pak. |
229.91 |
239.98 |
239.98 |
230 |
232.79 |
2.88 |
10,000 |
Engro Polymer & Chemicals Ltd. |
47.75 |
47.75 |
48.9 |
47.51 |
47.91 |
.16 |
1,659,500 |
Engro Polymer & Chemicals Pref. Shares |
11.24 |
11.24 |
11.24 |
11.2 |
11.2 |
-.04 |
2,500 |
Ghani Global Holdings Limited. |
16.71 |
16.70 |
17.5 |
16.54 |
17.06 |
.35 |
2,943,500 |
ICI Pakistan Limited. |
802.17 |
802.17 |
862 |
802.17 |
842.05 |
39.88 |
197,250 |
Ittehad Chemical Ltd. |
37.07 |
37.05 |
37.41 |
36.5 |
36.57 |
-.5 |
768,000 |
Lotte Chemical Pakistan Ltd. |
16.49 |
16.55 |
16.76 |
16.21 |
16.3 |
-.19 |
6,619,500 |
Nimir Industrial Chemical Ltd. |
91.30 |
92.00 |
92.5 |
91.25 |
91.52 |
.22 |
50,500 |
Nimir Resins Limited. |
12.93 |
13.00 |
13.1 |
12.65 |
12.71 |
-.22 |
4,806,500 |
Pakistan Oxygen Limited. |
160.00 |
160.10 |
160.78 |
159 |
159.01 |
-.99 |
16,000 |
Pakistan PVC [ DEFAULTER SEGMENT ] |
3.89 |
3.70 |
3.85 |
3.7 |
3.85 |
-.04 |
2,500 |
Sitara Chemicals. |
320.54 |
321.02 |
326.5 |
318.61 |
324.18 |
3.64 |
22,500 |
Sitara Peroxide Limited |
27.14 |
26.76 |
27.55 |
26.76 |
27.44 |
.3 |
313,000 |
Wah Noble Chemicals Ltd. |
250.43 |
252.00 |
265 |
247 |
255 |
4.57 |
2,700 |
CLOSE - END MUTUAL FUND |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
HBL Growth Fund |
9.00 |
9.00 |
9 |
8.95 |
8.95 |
-.05 |
15,500 |
HBL Investment Fund |
3.39 |
3.25 |
3.49 |
3.22 |
3.49 |
.1 |
18,000 |
COMMERCIAL BANKS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Allied Bank Ltd. |
86.79 |
87.95 |
87.95 |
86.5 |
86.88 |
.09 |
109,500 |
Askari Bank Limited. |
23.34 |
23.49 |
23.5 |
23.21 |
23.32 |
-.02 |
133,500 |
Bank Al-Habib Ltd. |
78.15 |
78.32 |
79.7 |
78.32 |
79.52 |
1.37 |
860,041 |
Bank Alfalah Ltd. |
36.74 |
36.56 |
36.89 |
36.45 |
36.48 |
-.26 |
1,852,905 |
Bank Of Punjab. |
9.46 |
9.50 |
9.57 |
9.45 |
9.48 |
.02 |
2,132,000 |
Bankislami Pakistan Ltd. |
13.81 |
13.97 |
14.02 |
13.7 |
13.92 |
.11 |
1,407,000 |
Faysal Bank Limited. |
21.13 |
21.20 |
21.39 |
20.9 |
20.9 |
-.23 |
3,910,000 |
Habib Bank Limited. |
141.54 |
141.54 |
143.5 |
140.5 |
142.81 |
1.27 |
1,571,769 |
Habib Metropolitan Bank Limited. |
40.04 |
40.85 |
40.85 |
40.07 |
40.1 |
.06 |
684,500 |
JS Bank Limited. |
6.96 |
7.05 |
7.15 |
6.97 |
7 |
.04 |
2,853,500 |
MCB Bank Limited. |
193.41 |
194.90 |
195.99 |
193.51 |
194.7 |
1.29 |
163,975 |
Meezan Bank Limited. |
111.70 |
111.50 |
114 |
111.5 |
113.33 |
1.63 |
607,659 |
National Bank Of Pakistan. |
42.25 |
42.45 |
42.68 |
42.2 |
42.34 |
.09 |
401,500 |
Samba Bank Limited. |
7.85 |
7.81 |
7.9 |
7.75 |
7.8 |
-.05 |
370,000 |
Silk Bank Limited. |
1.29 |
1.30 |
1.32 |
1.18 |
1.2 |
-.09 |
16,364,500 |
Soneri Bank Ltd. |
10.75 |
10.89 |
10.99 |
10.75 |
10.76 |
.01 |
92,000 |
Standard Chartered Bank Pak Ltd. |
33.00 |
32.50 |
33.69 |
32.5 |
33.15 |
.15 |
7,500 |
Summit Bank Limited. [ DEFAULTER SEGMENT ] |
1.73 |
1.80 |
1.9 |
1.8 |
1.89 |
.16 |
1,278,000 |
The Bank of Khyber. |
15.01 |
15.01 |
15.01 |
15 |
15 |
-.01 |
18,500 |
United Bank Ltd. |
138.51 |
138.95 |
140 |
138.01 |
138.79 |
.28 |
3,972,280 |
ENGINEERING |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ados Pakistan Limited. |
26.49 |
25.11 |
25.11 |
25 |
25.04 |
-1.45 |
1,500 |
Agha Steel Industries Ltd. |
36.17 |
36.21 |
36.75 |
36 |
36.56 |
.39 |
1,795,000 |
Aisha Steel Mills Convertibl Pre-Sh |
30.00 |
27.80 |
27.8 |
27.8 |
27.8 |
-2.2 |
1,000 |
Aisha Steel Mills Limited. |
23.76 |
23.62 |
24.6 |
23.62 |
24.09 |
.33 |
11,070,000 |
Amreli Steels Limited. |
47.33 |
47.30 |
48.9 |
47 |
47.78 |
.45 |
4,623,500 |
Bolan Casting Ltd. |
111.00 |
106.00 |
119.3 |
106 |
116 |
5 |
259,200 |
Crescent Steel & Allied Product. |
83.19 |
84.25 |
84.74 |
82.1 |
82.86 |
-.33 |
111,500 |
Dadex Eternit Ltd. |
42.15 |
40.00 |
42.7 |
40 |
42.7 |
.55 |
5,000 |
Dost Steels Ltd. [ DEFAULTER SEGMENT ] |
4.41 |
4.40 |
4.45 |
4.23 |
4.26 |
-.15 |
2,522,000 |
International Industries Ltd. |
210.17 |
211.97 |
212.8 |
208.2 |
210 |
-.17 |
493,000 |
International Steels Limited. |
91.61 |
91.55 |
92.7 |
90.6 |
90.98 |
-.63 |
1,350,434 |
Ittefaq Iron Industries Limited. |
18.59 |
18.60 |
18.99 |
18.49 |
18.6 |
.01 |
311,500 |
KSB Pumps Co Ltd. |
440.00 |
435.00 |
458 |
435 |
449.67 |
9.67 |
17,400 |
Metropolitan Steel Corporation |
17.20 |
17.85 |
17.98 |
17.79 |
17.85 |
.65 |
3,500 |
Mughal Iron & Steels Ind Ltd. |
77.21 |
76.85 |
78.5 |
76.5 |
76.69 |
-.52 |
787,500 |
FERTILIZER |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Arif Habib Corporation Ltd. |
41.50 |
41.00 |
41.15 |
40.4 |
40.49 |
-1.01 |
28,500 |
Engro Corporation Limited. |
307.04 |
309.25 |
311.5 |
306.9 |
310.75 |
3.71 |
217,956 |
Engro Fertilizers Limited. |
65.04 |
65.03 |
65.6 |
65 |
65.52 |
.48 |
707,951 |
Fatima Fertilizer Co Ltd. |
28.75 |
28.51 |
29 |
28.51 |
28.77 |
.02 |
60,500 |
Fauji Fertilizer Bin Qasim Ltd. |
27.35 |
27.35 |
27.6 |
27.1 |
27.2 |
-.15 |
4,094,500 |
Fauji Fertilizer Co. Ltd. |
111.39 |
110.50 |
111.75 |
110.5 |
111.38 |
-.01 |
164,607 |
FOOD & PERSONAL CARE PRODUCTS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Al-Shaheer Corporation(R1) |
6.75 |
6.83 |
7.08 |
6.5 |
6.56 |
-.19 |
5,480,500 |
Al-Shaheer Corporation. |
16.88 |
16.98 |
17.37 |
16.1 |
16.39 |
-.49 |
16,117,000 |
At-Tahur Ltd. |
19.26 |
19.20 |
19.71 |
19.2 |
19.31 |
.05 |
613,500 |
Clover Pakistan Limited. |
79.66 |
79.99 |
80.99 |
79.1 |
79.31 |
-.35 |
128,500 |
Fauji Foods Limited. |
18.56 |
18.66 |
19.3 |
18.6 |
19.1 |
.54 |
23,037,500 |
Frieslandcampina Engro Pakistan Ltd. |
81.23 |
80.00 |
87.32 |
80 |
87.31 |
6.08 |
3,899,000 |
Gillette Pakistan Limited |
357.11 |
360.00 |
363.05 |
356 |
356 |
-1.11 |
1,100 |
Gillette Pakistan Limited(R) |
332.01 |
329.99 |
332 |
325 |
326.1 |
-5.91 |
3,600 |
Matco Foods Limited. |
26.99 |
26.99 |
27.38 |
26 |
26.13 |
-.86 |
621,500 |
Mitchells Fruit Farms Ltd. |
438.69 |
435.00 |
452 |
432.01 |
448.39 |
9.7 |
16,200 |
Murree Brewery Company Ltd. |
580.00 |
574.00 |
574 |
567.15 |
569.47 |
-10.53 |
1,200 |
National Foods Ltd. |
229.59 |
230.79 |
240 |
229.59 |
238.24 |
8.65 |
569,600 |
Quice Food Industries Ltd. |
4.78 |
4.74 |
4.88 |
4.7 |
4.72 |
-.06 |
242,500 |
Rafhan Maize Products Ltd. |
9,900.00 |
9700.00 |
10479 |
9619 |
10479 |
579 |
140 |
Shield Corporation Ltd. |
305.00 |
310.00 |
310 |
300 |
309 |
4 |
700 |
The Organic Meat Company Ltd. |
28.34 |
28.11 |
28.52 |
28.11 |
28.3 |
-.04 |
39,500 |
Treet Corporation Ltd. |
32.05 |
32.09 |
32.8 |
32 |
32.21 |
.16 |
939,500 |
ZIL Limited. |
109.17 |
111.90 |
111.9 |
110 |
110.17 |
1 |
400 |
GLASS & CERAMICS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Balochistan Glass Ltd. |
7.57 |
7.60 |
7.85 |
7.51 |
7.6 |
.03 |
197,000 |
Frontier Ceramics Ltd. |
24.84 |
25.30 |
26.24 |
25.1 |
25.8 |
.96 |
15,500 |
Ghani Glass Ltd.(XR) |
60.73 |
61.00 |
62 |
60.4 |
61.67 |
.94 |
314,000 |
Ghani Global Glass Limited.(XR) |
14.95 |
14.90 |
16.07 |
14.81 |
16.07 |
1.12 |
734,000 |
Ghani Value Glass Limited. |
51.55 |
52.00 |
52 |
51 |
51.11 |
-.44 |
75,000 |
Shabbir Tiles and Ceramics Limited. |
23.09 |
22.81 |
24.15 |
22.8 |
24 |
.91 |
746,500 |
Tariq Glass. |
88.24 |
88.05 |
90.6 |
88.05 |
88.94 |
.7 |
438,500 |
INSURANCE |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Adamjee Insurance Co. Ltd. |
43.59 |
44.00 |
46.24 |
43.75 |
45.03 |
1.44 |
2,150,500 |
Askari Gen Insurance Co. |
25.50 |
25.50 |
25.5 |
25.5 |
25.5 |
0 |
2,000 |
Atlas Insurance Limited. |
61.99 |
61.94 |
62 |
61.25 |
61.45 |
-.54 |
45,000 |
Century Insurance Co.Ltd. |
22.75 |
23.00 |
23.4 |
23 |
23 |
.25 |
5,500 |
Cresent Star Insurance Ltd. |
2.74 |
2.79 |
2.79 |
2.7 |
2.74 |
0 |
136,000 |
E. F. U. Gen Insurance Ltd. |
121.47 |
121.47 |
123 |
121 |
122 |
.53 |
25,500 |
EFU Life Assurance Ltd. |
198.00 |
201.99 |
204.97 |
200 |
203.5 |
5.5 |
3,200 |
IGI Holdings Limited. |
198.79 |
199.75 |
202 |
197.5 |
200 |
1.21 |
26,400 |
IGI Life Insurance Ltd. |
48.18 |
47.01 |
48 |
47 |
47 |
-1.18 |
1,500 |
Jubilee General Insurance Co.Ltd. |
53.75 |
53.30 |
54.35 |
53.3 |
53.3 |
-.45 |
2,000 |
Jubliee Life Insurance Co Ltd. |
389.89 |
389.90 |
390 |
380 |
380 |
-9.89 |
5,100 |
Pakistan Reinsurance Comp. |
28.10 |
28.40 |
28.5 |
28.3 |
28.5 |
.4 |
30,000 |
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] |
1.46 |
1.35 |
1.45 |
1.33 |
1.35 |
-.11 |
143,000 |
Premier Insurance Limited. |
5.49 |
4.94 |
5.49 |
4.9 |
5 |
-.49 |
17,500 |
Reliance Insurance. |
7.68 |
7.70 |
7.7 |
7.7 |
7.7 |
.02 |
500 |
Shaheen Insurance Co Ltd. |
5.20 |
4.86 |
5.15 |
4.84 |
4.84 |
-.36 |
6,500 |
United Insurance Company. |
8.29 |
8.07 |
8.3 |
8.02 |
8.15 |
-.14 |
3,500 |
INV. BANKS / INV. COS. / SECURITIES COS. |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
786 Investments Limited |
11.95 |
12.00 |
12.14 |
11.51 |
11.96 |
.01 |
8,500 |
Apna Microfinance Bank Limited.(XR) |
20.23 |
21.48 |
21.48 |
21.48 |
21.48 |
1.25 |
500 |
Arif Habib Limited. |
70.84 |
70.50 |
71.95 |
70 |
70.02 |
-.82 |
23,000 |
BIPL Securities Ltd. |
15.59 |
15.89 |
15.89 |
15.89 |
15.89 |
.3 |
500 |
Cyan Limited. |
46.96 |
47.10 |
50.48 |
45.55 |
50.48 |
3.52 |
370,000 |
Dawood Equities Ltd. |
7.50 |
7.25 |
7.85 |
7.25 |
7.25 |
-.25 |
29,000 |
Dawood Hercules Corporation Ltd. |
132.13 |
132.00 |
133.49 |
130.51 |
132.58 |
.45 |
49,834 |
EFG Hermes Pakistan Ltd. |
23.43 |
23.50 |
23.51 |
23.5 |
23.5 |
.07 |
6,000 |
Escorts Investment Bank Ltd. |
10.30 |
10.32 |
10.49 |
10.32 |
10.48 |
.18 |
8,500 |
First Capital Sec.Corp. Ltd. [ DEFAULTER SEGMENT ] |
1.46 |
1.49 |
1.5 |
1.4 |
1.4 |
-.06 |
722,000 |
First Credit & Investment Bank Ltd. |
8.77 |
8.50 |
9 |
8.5 |
8.9 |
.13 |
17,500 |
First Dawood Investment Bank Ltd. |
2.39 |
2.40 |
2.49 |
2.3 |
2.33 |
-.06 |
210,000 |
First National Equities Limited. |
20.19 |
20.20 |
21.4 |
20.2 |
20.3 |
.11 |
2,746,000 |
Invest Capital Investment Bank Ltd. |
2.58 |
2.53 |
2.84 |
2.51 |
2.71 |
.13 |
1,901,000 |
Jahangir Siddiqui & Company Ltd. |
30.71 |
30.81 |
32.4 |
30.81 |
31.88 |
1.17 |
20,470,500 |
JS Global Capital Limited. |
78.79 |
80.00 |
80 |
78.79 |
80 |
1.21 |
1,000 |
JS Investments Limited. |
22.51 |
22.97 |
23 |
22.97 |
23 |
.49 |
1,500 |
MCB-Arif Habib Savings & Invest Ltd. |
29.05 |
29.00 |
29 |
29 |
29 |
-.05 |
10,500 |
Next Capital Limited. |
9.70 |
9.50 |
10 |
9.5 |
10 |
.3 |
31,000 |
Pakistan Stock Exchange Limited. |
15.52 |
15.50 |
15.95 |
15.5 |
15.67 |
.15 |
1,180,500 |
Pervez Ahmed Consultancy Services Ltd. |
1.12 |
1.10 |
1.15 |
1.1 |
1.1 |
-.02 |
115,000 |
LEASING COMPANIES |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Grays Leasing Ltd. |
5.35 |
5.69 |
5.69 |
5.11 |
5.11 |
-.24 |
21,500 |
Orix Leasing Pakistan Ltd. |
27.00 |
27.49 |
27.49 |
26.7 |
26.75 |
-.25 |
72,500 |
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] |
1.54 |
1.65 |
1.8 |
1.59 |
1.65 |
.11 |
460,500 |
SME Leasing Ltd. |
3.49 |
3.50 |
3.5 |
3.5 |
3.5 |
.01 |
500 |
LEATHER & TANNERIES |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Bata Pakistan Ltd. |
1,505.73 |
1519.99 |
1519.99 |
1500 |
1500.33 |
-5.4 |
140 |
Service Industries. |
899.66 |
901.00 |
903.99 |
885.1 |
890.33 |
-9.33 |
4,650 |
MISCELLANEOUS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AKD Capital Limited. |
415.64 |
409.98 |
430 |
384.47 |
400.87 |
-14.77 |
19,400 |
ECOPAK Limited. |
33.64 |
33.37 |
34.39 |
32.01 |
32.71 |
-.93 |
256,000 |
Gammon Pak. [ DEFAULTER SEGMENT ] |
13.00 |
12.70 |
13.45 |
12.5 |
13 |
0 |
16,000 |
MACPAC Films Limited. |
24.51 |
24.60 |
25.2 |
23.7 |
23.98 |
-.53 |
853,500 |
Olympia Mills Limited. |
12.00 |
11.61 |
12 |
11.31 |
11.51 |
-.49 |
6,500 |
Pace (Pakistan) Ltd. |
4.10 |
4.10 |
4.22 |
4.01 |
4.11 |
.01 |
1,747,500 |
Pakistan Hotels Developers Ltd. |
134.01 |
133.00 |
133 |
130.03 |
131.5 |
-2.51 |
1,500 |
Shifa Int. Hospital Ltd. |
251.70 |
246.00 |
249 |
241 |
244.8 |
-6.9 |
65,300 |
Siddiqsons Tin Plate Ltd. |
18.53 |
18.52 |
19.74 |
18.5 |
19.35 |
.82 |
6,008,500 |
Synthetic Products Ent. Ltd. |
43.45 |
43.90 |
45 |
43.5 |
44.63 |
1.18 |
213,500 |
TPL Properties Limited. |
9.00 |
8.99 |
9.12 |
8.99 |
9 |
0 |
86,000 |
Tri-Pack Films Ltd. |
161.54 |
160.00 |
164 |
160 |
161.61 |
.07 |
39,100 |
United Brands Limited. |
34.51 |
35.90 |
35.9 |
34.44 |
35.03 |
.52 |
16,500 |
United Distributors Pakistan. |
58.25 |
58.25 |
60.8 |
58 |
58.5 |
.25 |
14,500 |
MODARABAS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Allied Rental Modaraba. |
10.05 |
9.51 |
9.51 |
9.51 |
9.51 |
-.54 |
500 |
B.R.R. Guardian Modaraba. |
13.42 |
13.03 |
14.42 |
13 |
14.06 |
.64 |
407,500 |
B.R.R. Guardian Modaraba.(R) |
2.79 |
3.45 |
3.79 |
2.75 |
3.79 |
1 |
1,211,500 |
First Al-Noor Mod. |
3.25 |
3.26 |
3.75 |
3.26 |
3.59 |
.34 |
1,500 |
First Elite Capital Mod. |
3.10 |
2.83 |
3.39 |
2.83 |
3.1 |
0 |
32,500 |
First Equity Mod. |
3.15 |
3.48 |
3.48 |
3.15 |
3.34 |
.19 |
25,000 |
First Fidelity Leasing Mod. |
3.70 |
3.90 |
3.9 |
3.9 |
3.9 |
.2 |
4,000 |
First Habib Mod. |
10.12 |
9.75 |
10 |
9.75 |
10 |
-.12 |
62,000 |
First Imrooz Mod. |
89.00 |
95.67 |
95.67 |
95.67 |
95.67 |
6.67 |
100 |
First Pak Mod. |
2.05 |
2.10 |
2.19 |
2.1 |
2.12 |
.07 |
22,000 |
First Prudential Mod. |
2.20 |
2.05 |
2.21 |
2.05 |
2.11 |
-.09 |
61,000 |
First Punjab Mod. |
2.57 |
2.72 |
2.74 |
2.5 |
2.67 |
.1 |
8,500 |
First Treet Manufacturing Modaraba. |
17.47 |
16.17 |
17.99 |
16.16 |
17.56 |
.09 |
7,500 |
First UDL Mod. |
12.45 |
12.50 |
12.5 |
12.3 |
12.5 |
.05 |
5,500 |
Habib Metro Modaraba. |
8.15 |
7.50 |
7.5 |
7.5 |
7.5 |
-.65 |
500 |
Modarba Al-Mali. |
5.23 |
5.60 |
5.6 |
4.35 |
4.8 |
-.43 |
72,500 |
Sindh Modaraba. |
8.97 |
8.95 |
8.95 |
8.9 |
8.9 |
-.07 |
3,500 |
Trust Mod. |
3.13 |
3.00 |
3 |
3 |
3 |
-.13 |
500 |
Unicap Modaraba. [ DEFAULTER SEGMENT ] |
1.15 |
1.11 |
1.11 |
1.1 |
1.1 |
-.05 |
16,500 |
OIL & GAS EXPLORATION COMPANIES |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Mari Petroleum Company Ltd. |
1,467.88 |
1477.00 |
1490 |
1436 |
1450.6 |
-17.28 |
33,780 |
Oil & Gas Development Co..mpany Ltd. |
110.10 |
110.00 |
111.5 |
110 |
110.38 |
.28 |
1,032,668 |
Pakistan Oilfields Limited. |
408.92 |
405.00 |
414 |
405 |
410.49 |
1.57 |
81,233 |
Pakistan Petroleum Limited. |
93.40 |
93.50 |
94.7 |
93.5 |
94.23 |
.83 |
866,552 |
OIL & GAS MARKETING COMPANIES |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Petroleum Limited. |
376.68 |
375.00 |
390 |
372 |
384.52 |
7.84 |
252,600 |
Burshane LPG (Pakistan) Limited. |
30.50 |
31.15 |
31.2 |
30 |
30.25 |
-.25 |
46,000 |
Hascol Petroleum Ltd. |
14.43 |
14.50 |
14.62 |
14.26 |
14.32 |
-.11 |
7,495,010 |
Hi-Tech Lubricants Limited. |
49.33 |
49.99 |
53.02 |
49.15 |
52.73 |
3.4 |
4,834,500 |
Pakistan State Oil Co Ltd. |
237.30 |
237.05 |
239.88 |
236.02 |
237.46 |
.16 |
592,685 |
Shell Pakistan Ltd. |
208.65 |
209.00 |
209.97 |
204 |
204.31 |
-4.34 |
271,600 |
Shell Pakistan Ltd.(R) |
95.42 |
95.25 |
95.88 |
93.01 |
93.37 |
-2.05 |
387,500 |
Sui Northern Gas Pipe Line Ltd. |
44.98 |
45.20 |
45.5 |
44.8 |
44.83 |
-.15 |
1,349,703 |
Sui Southern Gas Co Ltd. |
14.94 |
15.18 |
15.18 |
14.9 |
14.99 |
.05 |
423,500 |
PAPER & BOARD |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Century Paper & Board Mills. |
123.96 |
124.55 |
125.8 |
124.06 |
125.27 |
1.31 |
79,200 |
Cherat Packaging Limited. |
214.01 |
214.50 |
219.89 |
214.5 |
217.5 |
3.49 |
19,300 |
Merit Packaging Ltd. |
15.50 |
15.60 |
16 |
15.55 |
15.71 |
.21 |
156,000 |
Packages Ltd. |
532.32 |
537.00 |
550 |
532.32 |
548.73 |
16.41 |
24,550 |
Pakistan Paper Products Ltd. |
89.00 |
0.0 |
89 |
89 |
89 |
0 |
1,500 |
Roshan Packages Limited. |
42.94 |
43.49 |
43.49 |
42.5 |
42.65 |
-.29 |
73,500 |
Security Papers Ltd. |
179.02 |
179.98 |
179.98 |
176.68 |
177.19 |
-1.83 |
12,500 |
PHARMACEUTICALS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abbott Laboratories Pak Ltd. |
717.38 |
715.95 |
725 |
715.95 |
724.61 |
7.23 |
11,350 |
AGP Limited. |
114.13 |
114.13 |
115.5 |
113.58 |
114.99 |
.86 |
113,000 |
Ferozsons Laboratories Ltd. |
329.94 |
329.99 |
332.5 |
326 |
327.21 |
-2.73 |
122,500 |
Glaxo SmithKline Healthcare Pak Ltd. |
269.99 |
269.99 |
270 |
266.1 |
268.07 |
-1.92 |
6,700 |
Glaxo SmithKline Pakistan Ltd. |
186.55 |
186.00 |
187.49 |
185.3 |
185.69 |
-.86 |
8,000 |
Highnoon Laboratories Ltd. |
626.28 |
630.00 |
630 |
626 |
627.83 |
1.55 |
96,350 |
IBL HealthCare Limited. |
111.50 |
110.10 |
115 |
110.1 |
113 |
1.5 |
38,000 |
Macter International Limited. |
170.31 |
163.12 |
183 |
163.1 |
183 |
12.69 |
13,800 |
Otsuka Pakistan Ltd. |
276.00 |
280.00 |
280 |
280 |
280 |
4 |
200 |
The Searle Company Ltd. |
256.54 |
257.60 |
260.39 |
256.25 |
257.2 |
.66 |
438,522 |
Wyeth Pakistan Limited. |
1,000.00 |
1000.00 |
1000 |
1000 |
1000 |
0 |
80 |
POWER GENERATION & DISTRIBUTION |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Altern Energy Ltd. |
29.95 |
27.71 |
27.71 |
27.71 |
27.71 |
-2.24 |
1,000 |
Arshad Energy Limited. [ DEFAULTER SEGMENT ] |
11.24 |
10.51 |
11.44 |
10.51 |
11.41 |
.17 |
6,000 |
Engro Powergen Qadirpur Ltd. |
22.06 |
22.05 |
22.35 |
22.05 |
22.15 |
.09 |
58,000 |
Hub Power Company Limited. |
85.96 |
86.45 |
87 |
85.6 |
86.04 |
.08 |
2,267,997 |
K-Electric Limited. |
4.10 |
4.12 |
4.42 |
4.12 |
4.25 |
.15 |
143,822,500 |
Kohinoor Energy Ltd. |
34.00 |
34.25 |
34.25 |
34 |
34 |
0 |
16,500 |
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] |
4.08 |
4.05 |
4.18 |
4 |
4.1 |
.02 |
75,500 |
Kot Addu Power Company. |
41.01 |
41.15 |
42.09 |
41.15 |
41.37 |
.36 |
8,843,000 |
LALPIR Power Limited. |
18.03 |
18.10 |
18.5 |
18.04 |
18.38 |
.35 |
409,000 |
Nishat Chunian Power Ltd. |
19.96 |
20.10 |
20.5 |
19.93 |
20.23 |
.27 |
401,000 |
Nishat Power Limited. |
27.38 |
27.03 |
28.5 |
27.02 |
27.54 |
.16 |
543,000 |
Pakgen Power Limited. |
29.75 |
30.01 |
30.8 |
29.85 |
30.52 |
.77 |
300,000 |
Saif Power Ltd. |
15.97 |
16.03 |
16.03 |
15.7 |
15.81 |
-.16 |
440,000 |
Sitara Enengy Ltd. |
16.45 |
16.31 |
16.31 |
16.2 |
16.21 |
-.24 |
17,500 |
Tri -Star Power Ltd. |
5.22 |
4.80 |
5.5 |
4.8 |
5.42 |
.2 |
296,000 |
REFINERY |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Attock Refinery Limited. |
179.28 |
180.40 |
180.99 |
177.9 |
178.77 |
-.51 |
1,009,000 |
BYCO Petroleum Pak Ltd. |
9.69 |
9.66 |
9.89 |
9.61 |
9.65 |
-.04 |
4,216,000 |
National Refinary Ltd. |
357.54 |
364.99 |
365 |
357 |
362.17 |
4.63 |
1,378,600 |
Pakistan Refinery Ltd. |
24.25 |
24.39 |
24.4 |
23.9 |
24 |
-.25 |
6,364,000 |
SUGAR & ALLIED INDUSTRIES |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Abdullah Shah Ghazi Suger Mills Ltd. |
6.23 |
6.23 |
6.5 |
6.23 |
6.31 |
.08 |
17,000 |
Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] |
24.00 |
24.90 |
25.7 |
24.9 |
25.7 |
1.7 |
10,500 |
Al-Abbas Sugar Mills Ltd.(XD) |
349.00 |
348.01 |
348.01 |
348 |
348 |
-1 |
600 |
Al-Noor Sugar Mills Ltd.(XD) |
60.00 |
55.50 |
55.5 |
55.5 |
55.5 |
-4.5 |
1,000 |
Chashma Sugar Mills Ltd. |
103.50 |
104.00 |
105 |
104 |
105 |
1.5 |
9,500 |
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
3.03 |
3.02 |
3.03 |
3 |
3.03 |
0 |
16,000 |
Faran Sugar Mills Ltd. |
42.97 |
42.50 |
42.5 |
42 |
42 |
-.97 |
5,000 |
Habib Rice Product Ltd. |
33.80 |
33.10 |
33.2 |
33.1 |
33.2 |
-.6 |
4,500 |
Habib Sugar Mills Ltd.(XD) |
31.75 |
31.85 |
31.95 |
31.5 |
31.5 |
-.25 |
26,500 |
Husein Sugar Mills Limited. |
18.00 |
17.80 |
18.69 |
17.8 |
18 |
0 |
34,000 |
Imperial Limited [ DEFAULTER SEGMENT ] |
31.00 |
31.00 |
31.6 |
30.25 |
30.25 |
-.75 |
38,500 |
J. D. W. Sugar Mills Ltd. |
229.00 |
223.00 |
231.1 |
223 |
224.67 |
-4.33 |
7,000 |
Jauharabad Sugar Mills Ltd.(XD) |
25.30 |
25.25 |
25.7 |
25 |
25.09 |
-.21 |
12,000 |
Khairpur Sugar Mills Ltd. |
60.92 |
65.48 |
65.48 |
65.48 |
65.48 |
4.56 |
2,000 |
Mehran Sugar Mills Ltd. |
56.00 |
56.49 |
56.49 |
56 |
56 |
0 |
2,000 |
Mirpurkhas Sugar Mills Ltd. |
99.96 |
103.95 |
103.95 |
103.95 |
103.95 |
3.99 |
500 |
Sakrand Sugar Mills Ltd. |
10.64 |
10.60 |
10.8 |
10.32 |
10.41 |
-.23 |
96,500 |
Shahmurad Sugar Mills Ltd.(XD) |
93.17 |
94.50 |
94.5 |
92 |
92.17 |
-1 |
42,200 |
Shakarganj Limited. |
39.01 |
39.10 |
39.1 |
38 |
38 |
-1.01 |
7,000 |
Sindh Abadgars Sugar Mills Ltd. |
12.50 |
12.50 |
12.51 |
12.5 |
12.51 |
.01 |
1,000 |
Tandliawala Sugar Mills Ltd. |
193.99 |
198.98 |
199 |
198.98 |
198.99 |
5 |
300 |
Thal Industries Corporation Ltd.(XD) |
280.00 |
280.00 |
281 |
280 |
280 |
0 |
1,600 |
SYNTHETIC & RAYON |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Gatron (Industries) Ltd. |
619.99 |
600.00 |
600 |
600 |
600 |
-19.99 |
100 |
Ibrahim Fibre Limited. |
100.01 |
101.20 |
101.2 |
100 |
100 |
-.01 |
3,000 |
Rupali Polyester Ltd. |
31.40 |
31.20 |
31.6 |
30.61 |
30.61 |
-.79 |
6,500 |
Tri-Star Polyester Ltd. |
9.53 |
9.54 |
9.7 |
9.54 |
9.62 |
.09 |
307,000 |
TECHNOLOGY & COMMUNICATION |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Avanceon Limited. |
93.43 |
94.24 |
96.4 |
93.98 |
95.56 |
2.13 |
6,456,500 |
Hum Network Limited. |
7.54 |
7.70 |
7.77 |
7.02 |
7.22 |
-.32 |
43,378,000 |
Media Times Limited. |
2.09 |
2.11 |
2.2 |
2.08 |
2.18 |
.09 |
1,084,500 |
NetSol Technologies Ltd. |
185.33 |
187.50 |
189.5 |
182.5 |
188.05 |
2.72 |
6,276,000 |
Pak Datacom Limited.(XB) |
105.00 |
102.50 |
109.24 |
102.5 |
109.24 |
4.24 |
4,000 |
Pakistan Telecommunication Co. |
9.51 |
9.55 |
9.59 |
9.3 |
9.34 |
-.17 |
2,849,000 |
Systems Limited. |
446.16 |
442.50 |
460.5 |
442 |
457.31 |
11.15 |
204,100 |
Telecard Ltd. |
3.00 |
3.03 |
3.2 |
3.03 |
3.06 |
.06 |
4,675,000 |
TPL CORP Limited. |
6.91 |
6.90 |
7.01 |
6.88 |
6.88 |
-.03 |
598,500 |
TPL Trakker Limited. |
9.90 |
9.88 |
9.94 |
9.71 |
9.85 |
-.05 |
121,000 |
TRG Pakistan Ltd. |
107.19 |
107.50 |
110.9 |
106.3 |
109.5 |
2.31 |
17,361,500 |
Worldcall Telecom Ltd. |
1.14 |
1.16 |
1.17 |
1.12 |
1.13 |
-.01 |
7,409,500 |
TEXTILE COMPOSITE |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ahmed Hassan Textile Mills Ltd. |
48.94 |
45.54 |
45.54 |
45.54 |
45.54 |
-3.4 |
500 |
AN Textile Mills Ltd. |
13.90 |
12.90 |
13.2 |
12.86 |
13.2 |
-.7 |
2,500 |
Artistic Denim Mills Limited. |
129.71 |
129.71 |
132.88 |
128.63 |
129.8 |
.09 |
46,000 |
Aruj Industries Limited. |
15.94 |
14.81 |
15.25 |
14.81 |
15.25 |
-.69 |
1,000 |
Azgard Nine Limited. |
27.81 |
27.99 |
28.45 |
27.45 |
28.21 |
.4 |
12,196,000 |
Crescent Textile Mills Ltd. |
36.46 |
37.00 |
37 |
36.2 |
36.57 |
.11 |
288,000 |
Dawood Lawrencepur Ltd. |
238.75 |
230.00 |
233 |
230 |
233 |
-5.75 |
1,400 |
Faisal Spinning Mills Ltd. |
368.01 |
380.00 |
380 |
380 |
380 |
11.99 |
600 |
Feroze1888 Mills Ltd. |
120.03 |
120.10 |
123 |
118.2 |
118.35 |
-1.68 |
30,500 |
Ghazi Fabrics International Ltd. |
5.66 |
5.89 |
6.05 |
5.75 |
6.04 |
.38 |
79,500 |
Gul Ahmed Textile Mills Ltd. |
44.63 |
44.44 |
45.75 |
44.4 |
44.56 |
-.07 |
2,783,500 |
Hala Enterprises Limited |
9.60 |
10.50 |
10.6 |
10.24 |
10.6 |
1 |
89,000 |
Interloop Limited. |
70.49 |
70.95 |
75.45 |
70.5 |
73.3 |
2.81 |
5,222,000 |
International Knitwear Ltd. |
18.00 |
16.76 |
16.76 |
16.76 |
16.76 |
-1.24 |
1,000 |
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] |
5.28 |
5.48 |
5.9 |
5.48 |
5.52 |
.24 |
51,000 |
Kohinoor Industries Ltd. |
8.99 |
8.85 |
8.9 |
8.85 |
8.9 |
-.09 |
4,000 |
Kohinoor Mills Ltd. |
38.15 |
38.00 |
38.78 |
37.65 |
38.3 |
.15 |
8,000 |
Kohinoor Textile Mills Ltd. |
68.99 |
69.00 |
74.16 |
69 |
73.75 |
4.76 |
2,117,500 |
Masood Textile Mills Ltd. |
69.45 |
74.00 |
74.65 |
74 |
74.64 |
5.19 |
14,500 |
Mehmood Textile Mills Ltd. |
488.00 |
523.00 |
523 |
488 |
499 |
11 |
300 |
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] |
11.92 |
12.15 |
12.7 |
12.15 |
12.29 |
.37 |
112,500 |
Nishat (Chunia) Ltd. |
51.53 |
51.45 |
52.19 |
50.6 |
50.88 |
-.65 |
903,500 |
Nishat Mills Ltd. |
113.55 |
113.65 |
115.2 |
113.1 |
114.11 |
.56 |
936,500 |
Quetta Textile Mills Ltd. |
10.68 |
10.50 |
10.75 |
10.25 |
10.75 |
.07 |
4,000 |
Redco Textile Ltd. |
6.31 |
6.49 |
6.7 |
6.4 |
6.5 |
.19 |
11,000 |
Reliance Weaving Mills Ltd. |
45.25 |
44.60 |
46 |
43.6 |
44.55 |
-.7 |
23,000 |
Suraj Cotton Mills Ltd. |
245.00 |
230.00 |
248.9 |
230 |
242 |
-3 |
1,400 |
TEXTILE SPINNING |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Asim Textile Mills Ltd. |
8.80 |
8.85 |
9 |
8.85 |
9 |
.2 |
4,500 |
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] |
1.80 |
1.84 |
1.9 |
1.75 |
1.88 |
.08 |
87,500 |
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] |
2.20 |
2.19 |
2.31 |
2 |
2.13 |
-.07 |
325,000 |
Colony Textile Mills Ltd. |
5.63 |
5.77 |
6.63 |
5.5 |
6.46 |
.83 |
9,389,500 |
D. S. Industries Ltd. |
3.35 |
3.35 |
3.5 |
3.31 |
3.4 |
.05 |
700,500 |
Dewan Farooque Spinning Mills Ltd. |
2.60 |
2.60 |
2.74 |
2.57 |
2.62 |
.02 |
182,000 |
Din Textile Mills Ltd. |
51.00 |
51.85 |
51.85 |
48.25 |
51.6 |
.6 |
5,500 |
Fazal Cloth Mills Ltd. |
184.90 |
194.00 |
198.76 |
193 |
198.76 |
13.86 |
10,400 |
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
4.56 |
4.75 |
4.75 |
4.58 |
4.62 |
.06 |
510,000 |
Idrees Textile Mills Ltd. |
17.00 |
17.00 |
17.2 |
17 |
17 |
0 |
4,500 |
J. A. Textile Mills Ltd. |
7.50 |
7.70 |
7.8 |
7.5 |
7.8 |
.3 |
28,500 |
J. K. Spinning Mills Ltd. |
48.62 |
48.55 |
48.55 |
48.55 |
48.55 |
-.07 |
1,000 |
Janana De Malucha Tex Mills. |
81.05 |
87.11 |
87.12 |
79.25 |
87.12 |
6.07 |
26,000 |
Khurshid Spinning Mills Ltd. |
21.27 |
22.86 |
22.86 |
21.27 |
22.86 |
1.59 |
54,000 |
Kohat Textile Mills Ltd. |
16.00 |
17.00 |
17.2 |
17 |
17.2 |
1.2 |
3,500 |
Kohinoor Spinning Mills Ltd. |
4.70 |
4.75 |
5.05 |
4.65 |
4.86 |
.16 |
3,569,000 |
Nagina Cotton Mills Ltd. |
62.51 |
62.50 |
63.75 |
61.51 |
62.28 |
-.23 |
14,000 |
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] |
3.85 |
3.76 |
3.99 |
3.76 |
3.88 |
.03 |
4,500 |
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
10.68 |
10.35 |
10.7 |
10 |
10.49 |
-.19 |
167,000 |
Reliance Cotton Spinning Mills. |
150.80 |
160.00 |
162.1 |
160 |
162.1 |
11.3 |
1,800 |
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
7.90 |
7.51 |
7.8 |
7.51 |
7.6 |
-.3 |
14,000 |
Saif Textile Mills Ltd. |
16.31 |
17.00 |
17.15 |
15.61 |
16.85 |
.54 |
7,500 |
Salfi Textile Mills Ltd. |
300.46 |
300.00 |
318.9 |
300 |
318.9 |
18.44 |
200 |
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
4.65 |
4.69 |
4.7 |
4.5 |
4.5 |
-.15 |
26,000 |
Sana Industries Ltd. |
70.00 |
70.00 |
70 |
69.5 |
70 |
0 |
3,000 |
Saritow Spinning Mills Ltd. |
10.00 |
10.00 |
11 |
10 |
11 |
1 |
313,500 |
Service Textile Mills Ltd. |
15.80 |
16.40 |
16.98 |
16.4 |
16.98 |
1.18 |
51,500 |
Shadab Textile Mills Ltd. |
37.50 |
37.50 |
38 |
37.26 |
37.26 |
-.24 |
8,000 |
Shadman Cotton Mills Ltd. |
19.60 |
0.0 |
19.6 |
19.6 |
19.6 |
0 |
500 |
Tata Textile Mills Ltd. |
65.52 |
69.00 |
69 |
65 |
66.12 |
.6 |
26,000 |
TEXTILE WEAVING |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Ashfaq Textile Mills Ltd. |
10.20 |
10.20 |
10.2 |
10.2 |
10.2 |
0 |
1,000 |
Prosperity Weaving Mills Ltd. |
46.00 |
46.00 |
49 |
46 |
46.33 |
.33 |
26,000 |
Samin Textiles Ltd. [ DEFAULTER SEGMENT ] |
8.45 |
8.50 |
8.5 |
7.86 |
7.93 |
-.52 |
198,500 |
Service Fabrics Ltd. |
14.36 |
14.71 |
15.15 |
14.12 |
14.33 |
-.03 |
1,442,000 |
Yousuf Weaving Mills Limited. |
4.62 |
4.61 |
4.95 |
4.6 |
4.84 |
.22 |
1,370,500 |
Zephyr Textile Limited. |
14.10 |
14.70 |
14.7 |
14 |
14.35 |
.25 |
23,500 |
TOBACCO |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Khyber Tobacco Co. Ltd. |
525.02 |
540.75 |
564 |
500 |
542.81 |
17.79 |
7,000 |
Pakistan Tobacco Co Ltd. |
1,599.99 |
1620.00 |
1699 |
1600.1 |
1601.75 |
1.76 |
800 |
TRANSPORT |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Pak International Airline Corp Ltd |
4.70 |
4.70 |
4.79 |
4.68 |
4.69 |
-.01 |
493,000 |
Pakistan Int.Container Terminal. |
167.14 |
169.90 |
169.9 |
166.4 |
167.18 |
.04 |
260,500 |
Pakistan Intl. Bulk Terminal Ltd. |
12.68 |
12.93 |
13.29 |
12.81 |
12.84 |
.16 |
31,430,000 |
Pakistan National Shipping Co. |
90.34 |
91.50 |
91.75 |
91 |
91 |
.66 |
5,500 |
VANASPATI & ALLIED INDUSTRIES |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Punjab Oil Mills Ltd. |
231.33 |
231.00 |
231.33 |
231 |
231.33 |
0 |
200 |
Unity Foods Limited. |
34.18 |
34.05 |
34.25 |
33.31 |
33.46 |
-.72 |
21,205,214 |
WOOLLEN |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Bannu Woollen Mills Limited. |
51.76 |
50.88 |
52.1 |
50.88 |
51.66 |
-.1 |
11,500 |
Bunnys Limited |
55.55 |
56.00 |
56.5 |
54.5 |
55.08 |
-.47 |
165,000 |
REAL ESTATE INVESTMENT TRUST |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Dolmen City REIT. |
10.39 |
10.40 |
10.64 |
10.39 |
10.4 |
.01 |
1,409,000 |
EXCHANGE TRADED FUNDS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
Meezan Pakistan ETF |
11.09 |
11.01 |
11.05 |
11.01 |
11.05 |
-.04 |
7,500 |
FUTURE CONTRACTS |
SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AICL-JAN |
43.82 |
45.00 |
46 |
45 |
45.44 |
1.62 |
4,500 |
ASTL-JAN |
47.21 |
47.30 |
48.74 |
47.27 |
47.77 |
.56 |
780,500 |
ATRL-JAN |
179.87 |
180.50 |
181.2 |
178.5 |
179.11 |
-.76 |
503,500 |
AVN-JAN |
93.30 |
94.10 |
96.5 |
94.1 |
95.87 |
2.57 |
4,420,500 |
BAHL-JAN |
78.48 |
78.89 |
80 |
74.6 |
79.76 |
1.28 |
883,000 |
BAFL-JAN |
36.48 |
36.60 |
36.7 |
36.45 |
36.45 |
-.03 |
25,500 |
BOP-JAN |
9.52 |
9.57 |
9.59 |
9.47 |
9.51 |
-.01 |
477,000 |
CEPB-JAN |
124.01 |
124.55 |
125.5 |
124.05 |
124.97 |
.96 |
13,500 |
CHCC-JAN |
142.00 |
142.94 |
145.9 |
142.94 |
143.44 |
1.44 |
108,500 |
DGKC-JAN |
110.39 |
111.43 |
113.1 |
110.82 |
111.3 |
.91 |
543,000 |
DOL-JAN |
35.77 |
35.77 |
36.2 |
35.31 |
35.49 |
-.28 |
37,500 |
ENGRO-JAN |
309.78 |
308.01 |
312.48 |
308.01 |
311.59 |
1.81 |
22,500 |
EFERT-JAN |
65.14 |
65.52 |
65.52 |
65.52 |
65.52 |
.38 |
1,000 |
EPCL-JAN |
47.99 |
48.49 |
48.85 |
47.82 |
48.17 |
.18 |
138,500 |
FCCL-JAN |
21.23 |
21.40 |
21.7 |
21.35 |
21.4 |
.17 |
428,500 |
FFBL-JAN |
27.41 |
27.70 |
27.7 |
27.15 |
27.28 |
-.13 |
2,691,000 |
FEROZ-JAN |
331.15 |
330.51 |
332.5 |
327.25 |
328.05 |
-3.1 |
29,500 |
GTYR-JAN |
81.56 |
81.97 |
82.36 |
80.77 |
81.18 |
-.38 |
49,500 |
GHNI-JAN |
309.96 |
310.05 |
312.5 |
308 |
308.72 |
-1.24 |
172,000 |
GHNL-JAN |
111.91 |
112.50 |
114 |
111.1 |
111.5 |
-.41 |
175,000 |
GATM-JAN |
44.80 |
44.56 |
45.7 |
44.5 |
44.65 |
-.15 |
645,500 |
HBL-JAN |
141.76 |
141.51 |
143.5 |
141.5 |
142.98 |
1.22 |
589,500 |
HASCOL-JAN |
14.49 |
14.55 |
14.64 |
14.31 |
14.36 |
-.13 |
2,570,500 |
HUBC-JAN |
86.15 |
87.00 |
87 |
85.8 |
86.19 |
.04 |
495,000 |
INIL-JAN |
210.76 |
212.00 |
213 |
208.8 |
210.26 |
-.5 |
160,500 |
ISL-JAN |
92.00 |
92.50 |
92.8 |
90.7 |
91.22 |
-.78 |
445,000 |
KEL-JAN |
4.13 |
4.16 |
4.42 |
4.15 |
4.25 |
.12 |
8,853,500 |
KAPCO-JAN |
41.02 |
40.81 |
42.11 |
40.81 |
41.49 |
.47 |
1,231,500 |
LOTCHEM-JAN |
16.54 |
16.60 |
16.83 |
16.26 |
16.38 |
-.16 |
2,197,500 |
LUCK-JAN |
687.09 |
690.11 |
707 |
689.5 |
701.31 |
14.22 |
141,000 |
MLCF-JAN |
42.97 |
42.95 |
43.97 |
42.95 |
43.42 |
.45 |
3,249,000 |
MCB-JAN |
194.00 |
195.00 |
195.01 |
194.5 |
194.5 |
.5 |
7,000 |
MEBL-JAN |
112.20 |
112.00 |
114.06 |
111 |
113.94 |
1.74 |
36,000 |
MUGHAL-JAN |
77.06 |
76.97 |
78.5 |
76.1 |
77.19 |
.13 |
48,000 |
NBP-JAN |
42.41 |
42.51 |
42.78 |
42.4 |
42.44 |
.03 |
101,000 |
NRL-JAN |
358.78 |
363.20 |
366 |
358 |
363.25 |
4.47 |
1,353,500 |
NETSOL-JAN |
185.48 |
189.01 |
189.7 |
183.02 |
188.4 |
2.92 |
3,512,000 |
NCL-JAN |
51.19 |
50.30 |
51.45 |
50.3 |
50.63 |
-.56 |
66,000 |
NML-JAN |
113.91 |
114.00 |
115.33 |
113.55 |
114.24 |
.33 |
368,500 |
OGDC-JAN |
110.50 |
110.51 |
111.68 |
110.5 |
110.54 |
.04 |
257,500 |
PAEL-JAN |
39.69 |
39.80 |
40.3 |
39.7 |
39.91 |
.22 |
1,432,000 |
PSMC-JAN |
217.42 |
217.50 |
218.87 |
214 |
214.53 |
-2.89 |
17,500 |
PIBTL-JAN |
12.73 |
12.91 |
13.34 |
12.82 |
12.87 |
.14 |
10,626,000 |
PPL-JAN |
93.72 |
94.00 |
94.8 |
93.65 |
94.24 |
.52 |
214,500 |
PRL-JAN |
24.35 |
24.48 |
24.48 |
23.96 |
24.05 |
-.3 |
3,683,500 |
PSO-JAN |
237.80 |
239.22 |
239.9 |
236.66 |
237.6 |
-.2 |
195,500 |
PIOC-JAN |
104.71 |
105.00 |
109.24 |
105 |
106.43 |
1.72 |
1,172,500 |
POWER-JAN |
11.67 |
11.89 |
11.95 |
11.46 |
11.53 |
-.14 |
1,517,500 |
SNGP-JAN |
45.01 |
45.36 |
45.5 |
44.86 |
44.93 |
-.08 |
136,500 |
SSGC-JAN |
14.98 |
15.10 |
15.1 |
15 |
15 |
.02 |
25,000 |
TGL-JAN |
88.51 |
88.90 |
90.7 |
88.49 |
89.19 |
.68 |
55,500 |
SEARL-JAN |
257.37 |
258.70 |
260.5 |
257 |
257.34 |
-.03 |
143,000 |
TREET-JAN |
32.11 |
32.25 |
32.94 |
32.13 |
32.25 |
.14 |
204,000 |
TRG-JAN |
107.38 |
107.50 |
111 |
106.4 |
109.77 |
2.39 |
20,362,000 |
UBL-JAN |
138.60 |
139.00 |
139.55 |
138.61 |
139 |
.4 |
142,500 |
UNITY-JAN |
34.22 |
34.15 |
34.4 |
33.45 |
33.58 |
-.64 |
9,714,000 |