19 Aug 2015 (WED)
|
|
|
|
|
|
|
| Market Indexes |
|
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| KSE-100 |
KSE-100 Index |
35,548.93 |
35,768.82 |
35,438.05 |
35,461.58 |
-84.45 |
120,923,000 |
| KSE-30 |
KSE-30 Index |
21,804.55 |
21,969.98 |
21,720.28 |
21,748.38 |
-55.6 |
72,644,500 |
| KSE-ALL |
KSE All Share Index |
24,820.89 |
24,948.87 |
24,755.20 |
24,761.13 |
-56.56 |
210,591,840 |
| KSE-MI30 |
KSE Meezan Index |
59,260.10 |
59,517.36 |
59,022.07 |
59,099.24 |
-26.78 |
62,729,000 |
| AUTOMOBILE ASSEMBLER |
(Number
of traded companies in sector: 12) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGTL |
Al-Ghazi Tractors Limited |
537.4 |
537.4 |
532.98 |
533 |
-2 |
35,100 |
| ATLH |
Atlas Honda Limited |
357 |
357 |
355 |
355 |
0 |
1,800 |
| DFML |
Dewan Farooque Motors Limited |
10.55 |
10.55 |
10.01 |
10.1 |
-0.21 |
643,000 |
| GHNL |
Ghandara Nissan Limited |
104 |
105.5 |
103 |
103.33 |
-0.68 |
159,000 |
| GHNI |
Ghandhara Industries Limited |
111.51 |
115.5 |
110.25 |
111.04 |
-3.24 |
36,500 |
| GAIL |
Ghani Automobile Industries
Limited |
12.11 |
12.29 |
11.78 |
11.85 |
-0.19 |
1,119,500 |
| HINO |
HinoPak Motors Limited |
1,189.99 |
1,210.00 |
1,170.00 |
1,201.61 |
18.39 |
27,250 |
| HCAR |
Honda Atlas Cars (Pakistan)
Limited |
253.49 |
254.5 |
248.9 |
249.29 |
-3.43 |
280,900 |
| INDU |
Indus Motor Company Limited |
1,260.01 |
1,280.00 |
1,260.01 |
1,265.00 |
-10.61 |
2,740 |
| MTL |
Millat Tractors Limited |
673 |
675.5 |
670 |
670 |
-3 |
3,250 |
| PSMC |
Pak Suzuki Motor Company Limited |
461.5 |
463 |
454.02 |
455.87 |
-7.71 |
44,600 |
| SAZEW |
Sazgar Engineering Works Limited |
44.01 |
45.4 |
42.62 |
43.8 |
-0.78 |
35,000 |
| AUTOMOBILE PARTS & ACCESSORIES |
(Number
of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGIL |
Agriautos Industries Limited |
199.05 |
204.7 |
198.6 |
199.36 |
-1.04 |
7,100 |
| ATBA |
Atlas Battery Limited |
782.05 |
782.05 |
760 |
760.5 |
9.12 |
800 |
| BWHL |
Baluchistan Wheels Limited |
75.65 |
77.49 |
75.65 |
77.49 |
3.69 |
2,500 |
| EXIDE |
Exide Pakistan Limited |
1,010.00 |
1,021.99 |
1,010.00 |
1,015.50 |
-1.17 |
400 |
| GTYR |
General Tyre and Rubber Co. of
Pakistan Limited |
170.01 |
171 |
166.75 |
167.41 |
-2.97 |
147,200 |
| THALL |
Thal Limited |
313 |
314 |
310 |
310.14 |
-5.89 |
11,300 |
| CABLE & ELECTRICAL GOODS |
(Number
of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| JOPP |
Johnson and Phillips (Pakistan)
Limited |
20.99 |
21.68 |
20.99 |
21.68 |
1.03 |
17,500 |
| PAEL |
Pak Elektron Limited |
92.85 |
93.54 |
91.5 |
92.03 |
-0.52 |
3,962,500 |
| PCAL |
Pakistan Cables Limited |
222 |
226.9 |
212 |
216.44 |
-5.76 |
33,700 |
| SIEM |
Siemens Pakistan Engineering Co.
Limited |
1,200.00 |
1,200.00 |
1,199.00 |
1,199.00 |
-1 |
180 |
| SING |
Singer Pakistan Limited |
21.2 |
21.85 |
21.05 |
21.24 |
0.2 |
128,500 |
| TPL |
TPL Trakker Limited |
18.99 |
19.19 |
18.45 |
18.51 |
-0.28 |
931,000 |
| CEMENT |
(Number
of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ACPL |
Attock Cement (Pakistan) Limited |
198.5 |
199 |
197 |
198.12 |
2.06 |
17,300 |
| BWCL |
Bestway Cement Limited |
163 |
167.97 |
163 |
163.85 |
-3.86 |
800 |
| CHCC |
Cherat Cement Company Limited |
89 |
91 |
87.75 |
89.11 |
0.08 |
705,000 |
| DGKC |
D.G. Khan Cement Company Limited |
152.25 |
153.25 |
151 |
151.25 |
-0.65 |
1,176,500 |
| DNCC |
Dandot Cement Company Limited |
14.43 |
14.43 |
12.43 |
12.43 |
-1 |
3,337,500 |
| DCL |
Dewan Cement Limited |
14.46 |
14.85 |
14.25 |
14.47 |
0.07 |
8,774,000 |
| FCCL |
Fauji Cement Company Limited |
35.99 |
35.99 |
34.8 |
34.94 |
-0.76 |
4,667,500 |
| FECTC |
Fecto Cement Limited |
73.1 |
74 |
72.5 |
73.56 |
0.6 |
72,500 |
| FLYNG |
Flying Cement Company Limited |
10.1 |
10.15 |
9.91 |
9.91 |
-0.13 |
22,000 |
| GWLC |
Gharibwal Cement Limited |
28.05 |
28.05 |
27.5 |
27.89 |
-0.21 |
44,000 |
| JVDC |
Javedan Corporation Limited |
38.49 |
38.5 |
37.5 |
37.95 |
-0.16 |
124,000 |
| KOHC |
Kohat Cement Limited |
222 |
227 |
221 |
223.75 |
0.88 |
18,700 |
| LUCK |
Lucky Cement Limited |
547 |
558.5 |
547 |
554.63 |
7.38 |
529,700 |
| MLCF |
Maple Leaf Cement Factory
Limited |
75.99 |
76.77 |
73.6 |
73.96 |
-1.83 |
2,442,000 |
| PAKCEM |
Pakcem Limited |
21.48 |
21.48 |
20.5 |
20.55 |
-0.65 |
1,474,500 |
| PIOC |
Pioneer Cement Limited |
90 |
91.44 |
88.4 |
88.85 |
-1.33 |
3,898,500 |
| POWER |
Power Cement Limited |
10.26 |
10.55 |
10.23 |
10.29 |
0.03 |
842,000 |
| SMCPL |
Safe Mix Concrete Limited |
13.75 |
13.9 |
12.9 |
13.05 |
-0.35 |
280,000 |
| THCCL |
Thatta Cement Company Limited |
27.01 |
27.01 |
27.01 |
27.01 |
-1.09 |
500 |
| CHEMICAL |
(Number
of traded companies in sector: 24) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AGL |
Agritech Limited |
11.2 |
11.2 |
10.61 |
11 |
0.05 |
40,000 |
| AKZO |
Akzo Nobel Pakistan Limited |
318 |
323 |
308 |
311.14 |
-6.19 |
11,400 |
| ARPL |
Archroma Pakistan Limited |
440.4 |
454.99 |
440.4 |
448.49 |
-0.19 |
5,200 |
| BAPL |
Bawany Air Product Limited |
9.59 |
10.35 |
9.5 |
10.35 |
1 |
212,000 |
| BERG |
Berger Paints Pakistan Limited |
114.05 |
118 |
114.05 |
116.17 |
0.16 |
56,000 |
| BIFO |
Biafo Industries Limited |
239 |
242 |
238 |
240 |
3 |
17,600 |
| BUXL |
Buxly Paints Limited |
42.5 |
44 |
42.5 |
43 |
-0.5 |
6,000 |
| COLG |
Colgate Palmolive (Pakistan)
Limited |
1,475.00 |
1,475.00 |
1,450.00 |
1,473.99 |
0.99 |
260 |
| DAAG |
Data Agro Limited |
12.92 |
13.92 |
12.62 |
13.46 |
0.54 |
92,000 |
| DCH |
Descon Chemicals Limited |
7.3 |
7.34 |
6.98 |
7.17 |
0 |
4,461,000 |
| DOL |
Descon Oxychem Limited |
6.3 |
6.4 |
6.02 |
6.09 |
-0.18 |
592,500 |
| EPCL |
Engro Polymer and Chemicals
Limited |
12.1 |
12.27 |
11.4 |
11.48 |
-0.61 |
1,175,000 |
| GGL |
Ghani Gases Limited |
39.89 |
39.9 |
36.88 |
37.18 |
-1.22 |
4,948,000 |
| ICI |
I.C.I. Pakistan Limited |
555 |
557.5 |
532.5 |
535.11 |
-17.7 |
37,100 |
| ICL |
Ittehad Chemical Limited |
49.5 |
49.83 |
48.25 |
49.83 |
2.37 |
480,500 |
| LINDE |
Linde Pakistan Limited |
143.5 |
146 |
139 |
139.67 |
-3.45 |
48,400 |
| LOTCHEM |
Lotte Chemical Pakistan Limited |
8.6 |
8.7 |
8.3 |
8.35 |
-0.2 |
1,607,000 |
| NICL |
Nimir Industrial Chemicals
Limited |
28 |
28 |
26.51 |
26.7 |
-1.2 |
216,000 |
| PGCL |
Pakistan Gum and Chemiclas
Limited |
181 |
188.5 |
181 |
188.5 |
5.99 |
300 |
| PPVC |
Pakistan PVC Limited |
6 |
6 |
5.7 |
5.7 |
-0.29 |
20,500 |
| SARC |
Sardar Chemical Industries
Limited |
8.22 |
8.22 |
8.2 |
8.2 |
-0.3 |
1,000 |
| SITC |
Sitara Chemical Industries
Limited |
372 |
378 |
361.6 |
369 |
-1.15 |
7,400 |
| SPL |
Sitara Peroxide Limited |
14.2 |
14.45 |
14.2 |
14.3 |
0 |
73,500 |
| WAHN |
Wah Noble Chemicals Limited |
54.11 |
54.11 |
52.8 |
53.19 |
-2.21 |
20,000 |
| CLOSE - END MUTUAL FUND |
(Number
of traded companies in sector: 3) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| GASF |
Golden Arrow Selected Funds
Limited |
12.1 |
12.23 |
12.03 |
12.11 |
-0.01 |
188,500 |
| PGF |
PICIC Growth Fund |
27.25 |
27.25 |
26.76 |
26.76 |
-0.19 |
2,000 |
| PIF |
PICIC Investment Fund |
12.98 |
12.98 |
12.77 |
12.77 |
-0.18 |
36,000 |
| COMMERCIAL BANKS |
(Number
of traded companies in sector: 21) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABL |
Allied Bank Limited |
103.51 |
103.51 |
102 |
102.36 |
-0.55 |
25,700 |
| AKBL |
Askari Bank Limited |
24.05 |
24.35 |
23.9 |
24.16 |
0.19 |
2,458,500 |
| BAFL |
Bank Al-Falah Limited |
27.48 |
28.24 |
27.4 |
27.73 |
0.61 |
5,289,500 |
| BAHL |
Bank Al-Habib Limited |
44.02 |
44.25 |
44 |
44.25 |
0.05 |
138,000 |
| BOK |
Bank Of Khyber Limited |
11.2 |
11.22 |
11.2 |
11.2 |
0.15 |
7,000 |
| BOP |
Bank Of Punjab Limited |
9.45 |
9.5 |
9.34 |
9.4 |
0 |
2,816,500 |
| BIPL |
Bankislami Pakistan Limited |
12.4 |
13 |
12.4 |
12.57 |
0.02 |
99,500 |
| FABL |
Faysal Bank Limited |
17.19 |
17.4 |
17.1 |
17.12 |
0.04 |
1,663,000 |
| HBL |
Habib Bank Limited |
220.9 |
223 |
218 |
219.05 |
0.78 |
46,100 |
| HMB |
Habib Metropolitan Bank Limited |
31.6 |
31.75 |
31.49 |
31.5 |
-0.32 |
64,000 |
| JSBL |
JS Bank Limited |
8.11 |
8.25 |
7.95 |
8 |
-0.16 |
1,307,500 |
| MCB |
MCB Bank Limited |
274 |
275 |
265 |
265.96 |
-6.92 |
355,400 |
| MEBL |
Meezan Bank Limited |
49 |
49.85 |
48.75 |
49.16 |
0.16 |
78,000 |
| NBP |
National Bank Of Pakistan |
57.8 |
58.1 |
57.6 |
57.78 |
-0.09 |
245,000 |
| NIB |
NIB Bank Limited |
2.28 |
2.32 |
2.22 |
2.23 |
-0.03 |
2,429,000 |
| SBL |
Samba Bank Limited |
7.99 |
8.1 |
6.77 |
7.3 |
-0.45 |
191,000 |
| SILK |
Silkbank Limited |
1.88 |
1.89 |
1.82 |
1.85 |
0.01 |
4,505,500 |
| SNBL |
Soneri Bank Limited |
13.81 |
14 |
13.76 |
13.86 |
-0.14 |
22,500 |
| SCBPL |
Standard Chartered Bank Limited |
24.25 |
24.25 |
24.25 |
24.25 |
0 |
8,500 |
| SMBL |
Summit Bank Limited |
5 |
5 |
4.8 |
4.81 |
-0.08 |
110,500 |
| UBL |
United Bank Limited |
178 |
179.85 |
175.5 |
177.7 |
0.62 |
383,400 |
| ENGINEERING |
(Number
of traded companies in sector: 14) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ADOS |
Ados Pakistan Limited |
40 |
40.4 |
39.99 |
40.4 |
1.62 |
3,000 |
| ASL |
Aisha Steel Mills Limited |
9.5 |
9.74 |
9.25 |
9.67 |
0.16 |
76,000 |
| BCL |
Bolan Casting Limited |
77 |
77 |
77 |
77 |
-2 |
1,000 |
| CSAP |
Crescent Steel & Allied
Products Limited |
105.9 |
110.15 |
103.55 |
110.15 |
5.24 |
3,302,500 |
| DADX |
Dadex Eternit Limited |
50.01 |
50.01 |
50.01 |
50.01 |
-1.44 |
500 |
| DSL |
Dost Steels Limited |
10 |
10.6 |
9.8 |
10.03 |
0.16 |
353,000 |
| DKL |
Drekkar Kingsway Limited |
27.25 |
27.56 |
25.9 |
26.16 |
-0.5 |
124,000 |
| DKLR |
Drekkar Kingsway Limited(R) |
17.06 |
17.06 |
17.06 |
17.06 |
-1.97 |
35,000 |
| HSPI |
Huffaz Seamless Pipe Industries
Limited |
24 |
24 |
24 |
24 |
0.2 |
1,000 |
| INIL |
International Industries Limited |
76.85 |
80.32 |
76.2 |
80.32 |
3.82 |
1,799,000 |
| ISL |
International Steels Limited |
27.49 |
28.61 |
27.27 |
28.61 |
1.36 |
7,882,500 |
| KSBP |
K.S.B. Pumps Co. Limited |
202 |
204 |
197.1 |
198.31 |
-0.3 |
18,600 |
| MUGHAL |
Mughal Iron and Steel Industries
Limited |
66.94 |
69.95 |
66.55 |
69.31 |
2.69 |
856,500 |
| PECO |
Pakistan Engineering Company
Limited |
135 |
143.58 |
135 |
143.58 |
6.83 |
9,200 |
| FERTILIZER |
(Number
of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHCL |
Arif Habib Corporation Limited |
54.99 |
55.1 |
52.1 |
52.46 |
-2.14 |
513,000 |
| DAWH |
Dawood Hercules Corporation
Limited |
132.45 |
137 |
132.45 |
135.13 |
2.71 |
90,500 |
| ENGRO |
Engro Corporation Limited |
338.38 |
341 |
337.02 |
338.36 |
0.78 |
2,470,900 |
| EFERT |
Engro Fertilizers Limited |
96.71 |
97.5 |
96.25 |
96.6 |
-0.08 |
1,733,500 |
| FATIMA |
Fatima Fertilizer Company
Limited |
48.8 |
49.9 |
48.8 |
49.07 |
0.13 |
449,500 |
| FFBL |
Fauji Fertilizer Bin Qasim
Limited |
62.9 |
65.1 |
62.9 |
64.07 |
1.38 |
13,409,000 |
| FFC |
Fauji Fertilizer Company Limited |
141.11 |
141.5 |
140 |
140.53 |
-0.5 |
1,296,800 |
| FOOD & PERSONAL CARE PRODUCTS |
(Number
of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CLOV |
Clover Pakistan Limited |
96.97 |
96.97 |
91.66 |
92.06 |
-3.3 |
162,500 |
| EFOODS |
Engro Foods Limited |
175.8 |
175.98 |
171.5 |
172.03 |
-3.21 |
1,409,600 |
| MFFL |
Mitchells Fruit Farms Limited |
410 |
415 |
408.05 |
415 |
5.3 |
700 |
| NATF |
National Foods Limited |
360 |
360 |
352.5 |
356.92 |
-1.47 |
11,600 |
| NMFL |
Nirala MSR Foods Limited |
15.85 |
15.89 |
15.11 |
15.23 |
-0.53 |
302,500 |
| NOPK |
Noon Pakistan Limited |
142.33 |
142.33 |
141 |
142.33 |
6.77 |
13,500 |
| NOPKNV |
Noon Pakistan Limited - Non
Voting Shares |
75.7 |
75.7 |
75.7 |
75.7 |
3.6 |
1,000 |
| QUICE |
Quice Food Limited |
11.68 |
12.15 |
11.45 |
11.67 |
0.15 |
1,950,500 |
| TREET |
Treet Corporation Limited |
72.65 |
72.85 |
71.5 |
71.72 |
-0.53 |
503,500 |
| ZIL |
ZIL Limited |
78 |
78.15 |
76.06 |
76.06 |
-3.94 |
3,000 |
| GLASS & CERAMICS |
(Number
of traded companies in sector: 9) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BGL |
Baluchistan Glass Limited |
4.85 |
5.12 |
4.85 |
5.12 |
0.02 |
58,500 |
| EMCO |
Emco Industries Limited |
6.3 |
6.3 |
6 |
6 |
-0.75 |
17,500 |
| FRCL |
Frontier Ceramics Limited |
12.4 |
13.35 |
12.4 |
12.93 |
-0.47 |
7,500 |
| GHGL |
Ghani Glass Mills Limited |
119.5 |
121.65 |
118 |
118.79 |
0.16 |
79,500 |
| GGGL |
Ghani Global Glass Limited |
22 |
22.2 |
21.11 |
21.15 |
-1.07 |
3,954,500 |
| GVGL |
Ghani Value Glass Limited |
25.57 |
25.57 |
25.57 |
25.57 |
1.21 |
500 |
| KCL |
Karam Ceramics Limited |
22.9 |
24 |
22.9 |
24 |
1 |
5,000 |
| STCL |
Shabbir Tiles and Ceramics
Limited |
10.78 |
10.85 |
10.6 |
10.68 |
0.05 |
310,500 |
| TGL |
Tariq Glass Industries Limited |
80.01 |
85 |
80 |
84.09 |
2.86 |
491,000 |
| INSURANCE |
(Number
of traded companies in sector: 20) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AICL |
Adamjee Insurance Company
Limited |
58.83 |
60.85 |
58.7 |
58.96 |
0.02 |
4,146,500 |
| AGIC |
Askari General Inusrance Company
Limited |
38 |
38 |
36.1 |
37.15 |
0.15 |
10,000 |
| ATIL |
Atlas Insurance Limited |
76 |
76 |
76 |
76 |
1 |
1,500 |
| CENI |
Century Insurance Comany Limited |
27 |
27.49 |
25 |
25 |
-1.31 |
659,500 |
| CSIL |
Crescent Star Insurance Company
Limited |
13.02 |
13.05 |
12.55 |
12.69 |
-0.22 |
77,000 |
| CYAN |
Cyan Limited |
113.45 |
114 |
108 |
108.65 |
-4.34 |
108,000 |
| EWLA |
East West Life Assurance Company
Limited |
11.44 |
11.67 |
11.44 |
11.5 |
-0.08 |
5,000 |
| EFUG |
EFU General Insurance Limited |
155 |
155 |
152.02 |
152.97 |
-1.36 |
12,300 |
| EFUL |
EFU Life Assurance Limited |
236 |
236 |
228 |
228 |
2.62 |
2,600 |
| HICL |
Habib Insurance Company Limited |
21.5 |
21.5 |
21 |
21 |
-0.5 |
43,500 |
| IGIIL |
IGI Insurance Limited |
240 |
250 |
235.11 |
248.29 |
8.16 |
377,300 |
| IGIL |
IGI Life Insurance Company
Limited |
139 |
144.7 |
139 |
144.7 |
4.7 |
900 |
| JGICL |
Jubilee General Insurance
Company Limited |
105.99 |
107.6 |
103.02 |
104.4 |
-2.35 |
4,500 |
| JLICL |
Jubilee Life Insurance Company
Limited |
490.01 |
502 |
490 |
498 |
-1.1 |
1,200 |
| PAKRI |
Pakistan Reinsurance Company
Limited |
35.89 |
37.24 |
35.82 |
36.9 |
1.21 |
248,000 |
| PIL |
PICIC Insurance Limited |
11.99 |
12.4 |
11.99 |
12.4 |
0.5 |
3,500 |
| RICL |
Reliance Insurance Company
Limited |
15.1 |
15.6 |
14.75 |
15.13 |
-0.45 |
51,500 |
| SHNI |
Shaheen Insurance Company
Limited |
7.1 |
7.19 |
7.1 |
7.19 |
0.18 |
2,000 |
| SSIC |
Silver Star Insurance Co.
Limited |
7.49 |
7.5 |
7.3 |
7.3 |
0.08 |
44,000 |
| UNIC |
United Insurance Company of
Pakistan Limited |
27 |
28.35 |
27 |
28 |
1 |
200,500 |
| INV. BANKS / INV. COS. / SECURITIES COS. |
(Number
of traded companies in sector: 14) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AHL |
Arif Habib Limited |
75.8 |
75.9 |
74.4 |
75.54 |
-0.37 |
227,000 |
| DEL |
Dawood Equities Limited |
4.2 |
4.25 |
4.01 |
4.01 |
-0.09 |
18,500 |
| FCSC |
First Capital Securites
Corporation Limited |
3.25 |
3.25 |
3.06 |
3.1 |
-0.1 |
21,500 |
| FDIBL |
First Dawood Investment Bank
Limited |
1.6 |
1.6 |
1.5 |
1.51 |
-0.06 |
111,000 |
| FNEL |
First National Equities Limited |
3.8 |
3.97 |
3.71 |
3.78 |
-0.22 |
10,500 |
| IGIBL |
IGI Investment Bank Limited |
2.2 |
2.2 |
2.08 |
2.09 |
0.01 |
137,000 |
| IFSL |
Invest & Finance Securities
Limited |
40.19 |
40.98 |
38.71 |
39.35 |
-1.39 |
179,500 |
| ICIBL |
Invest Capital Investment Bank
Limited |
1.75 |
1.75 |
1.63 |
1.69 |
-0.04 |
3,500 |
| JSCL |
Jahangir Siddiqui Company
Limited |
28.9 |
29.05 |
27.8 |
28.03 |
-0.74 |
3,121,500 |
| JSIL |
JS Investments Limited |
16.1 |
16.35 |
15.9 |
16 |
-0.22 |
219,000 |
| KASBSL |
KASB Securities Limited |
8.4 |
8.84 |
8.25 |
8.51 |
0.26 |
13,000 |
| MCBAH |
MCB-ARIF Habib Savings &
Investments Ltd |
28.9 |
28.9 |
28.9 |
28.9 |
0.05 |
3,000 |
| PASL |
Pervez Ahmed Securities Limited |
2.71 |
2.78 |
2.65 |
2.72 |
0 |
869,500 |
| TSBL |
Trust Securities and Brokerage
Limited |
5.75 |
5.89 |
5.7 |
5.89 |
-0.26 |
3,000 |
| JUTE |
(Number
of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CJPL |
Crescent Jute Proudcts Limited |
3.9 |
4.08 |
3.81 |
3.98 |
0.23 |
131,000 |
| SUHJ |
Suhail Jute Mills Limited |
14.56 |
14.56 |
14.56 |
14.56 |
-0.45 |
500 |
| LEASING COMPANIES |
(Number
of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| CPAL |
Capital Assets Leasing
Corporation Limited |
15.65 |
15.65 |
15.6 |
15.6 |
-1 |
4,500 |
| GRYL |
Grays Leasing Limited |
5.79 |
6.5 |
5.79 |
6.5 |
0.75 |
7,500 |
| NEXT |
Next Capital Limited |
10.45 |
10.45 |
9.5 |
9.75 |
-0.1 |
64,500 |
| OLPL |
Orix Leasing Pakistan Limited |
75 |
76 |
74.9 |
75.17 |
1.67 |
51,000 |
| SPLC |
Saudi Pak Leasing Company
Limited |
1.81 |
2.1 |
1.81 |
1.93 |
-0.11 |
140,000 |
| SLCL |
Security Leasing Corporation
Limited |
2.53 |
2.53 |
2.5 |
2.5 |
-0.11 |
38,000 |
| SCLL |
Standard Chartered Leasing
Limited |
9.18 |
9.2 |
9.18 |
9.2 |
0.2 |
4,000 |
| LEATHER & TANNERIES |
(Number
of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| LEUL |
Leather Up Industries Limited |
12.49 |
12.49 |
11.99 |
12 |
0 |
2,500 |
| SRVI |
Service Industries Limited |
799 |
800 |
785.5 |
785.5 |
-7.14 |
150 |
| MISCELLANEOUS |
(Number
of traded companies in sector: 13) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AKDCL |
AKD Capital Limited |
83.78 |
83.79 |
83.78 |
83.79 |
3.99 |
1,500 |
| ARPAK |
Arpak International Investment
Limited |
34.95 |
34.95 |
34.95 |
34.95 |
1.38 |
500 |
| ECOP |
Ecopack Limited |
15.9 |
16.35 |
15.6 |
15.6 |
-0.42 |
79,500 |
| GAMON |
Gammon Pakistan Limited |
17.05 |
17.05 |
17 |
17 |
-0.28 |
4,500 |
| GRAYS |
Grays Of Cambridge (Pakistan)
Limited |
78 |
78 |
78 |
78 |
0 |
500 |
| HADC |
Haydary Construction Company
Limited |
2.61 |
2.8 |
2.61 |
2.79 |
0.15 |
66,500 |
| MACFL |
Macpac Films Limited |
21.85 |
21.94 |
21.85 |
21.94 |
1.04 |
35,500 |
| MWMP |
Mandviwala Mauser Plastic
Industries Limited |
5.1 |
5.1 |
5.1 |
5.1 |
-0.03 |
6,000 |
| PACE |
Pace (Pakistan) Limited |
7.42 |
7.5 |
7.12 |
7.21 |
-0.09 |
4,742,000 |
| SHFA |
Shifa International Hospitals
Limited |
286 |
299.3 |
286 |
291.14 |
6.09 |
113,000 |
| STPL |
Siddiqsons Tin Plate Limited |
11.3 |
11.95 |
11.3 |
11.57 |
0.28 |
529,500 |
| SPEL |
Synthetic Products Enterprises
Limited |
59.5 |
59.5 |
58.16 |
58.33 |
-0.78 |
17,500 |
| TRIPF |
Tri-Pack Films Limited |
243.05 |
243.05 |
237.01 |
243.05 |
11.57 |
123,700 |
| MODARABAS |
(Number
of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BFMOD |
B.F. Modaraba |
8 |
8 |
7.5 |
7.5 |
-0.5 |
82,000 |
| BRR |
B.R.R. Guardian Modaraba |
8 |
8 |
7.7 |
7.7 |
-0.2 |
28,000 |
| FANM |
First Al-Noor Modarba |
4.15 |
4.29 |
4.03 |
4.29 |
0.01 |
4,000 |
| FECM |
First Elite Capital Modaraba |
4.34 |
4.34 |
4.32 |
4.32 |
0.08 |
1,000 |
| FEM |
First Equity Modarba |
4.74 |
5 |
4.7 |
4.7 |
0.18 |
5,500 |
| FFLM |
First Fidelity Leasing Modaraba |
3.23 |
3.24 |
3.23 |
3.24 |
0.09 |
1,000 |
| FHAM |
First Habib Modarba Limited |
11 |
11 |
10.82 |
11 |
-0.05 |
41,000 |
| FNBM |
First National Bank Modarba |
4.3 |
4.3 |
4.3 |
4.3 |
0 |
10,000 |
| FPRM |
First Paramount Modaraba |
13.5 |
13.5 |
13.5 |
13.5 |
-0.5 |
500 |
| PMI |
First Prudential Modarba |
2 |
2 |
1.87 |
1.9 |
0 |
12,500 |
| FPJM |
First Punjab Modarba |
6.25 |
6.3 |
6.25 |
6.3 |
0.1 |
3,000 |
| FUDLM |
First UDL Modarba |
30.5 |
31.9 |
30 |
30.2 |
-0.38 |
17,500 |
| MODAM |
Modaraba Al - Mali |
3.25 |
3.25 |
2.79 |
2.8 |
0.25 |
2,500 |
| SINDM |
Sindh Modaraba |
7 |
7.23 |
7 |
7 |
0 |
4,500 |
| SCM |
Standard Chartered Modaraba |
30.5 |
30.5 |
30.35 |
30.35 |
-0.1 |
11,000 |
| UCAPM |
UNICAP Modarba |
1.4 |
1.4 |
1.4 |
1.4 |
0 |
18,500 |
| OIL & GAS EXPLORATION COMPANIES |
(Number
of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| MARI |
Mari Petroleum Company Limited |
422.5 |
425.95 |
417 |
418.38 |
-1.59 |
77,000 |
| OGDC |
Oil and Gas Development Company
Limited |
149.25 |
150 |
148.52 |
149.13 |
1.13 |
1,032,900 |
| POL |
Pakistan Oilfields Limited |
352.99 |
353 |
349.5 |
352.14 |
1.96 |
431,100 |
| PPL |
Pakistan Petroleum Limited |
149.01 |
149.5 |
147.51 |
147.93 |
0.32 |
234,500 |
| OIL & GAS MARKETING COMPANIES |
(Number
of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| APL |
Attock Petroleum Limited |
555.12 |
556 |
555 |
555.25 |
-2.28 |
1,600 |
| BPL |
Burshane LPG (Pakistan) Limited |
102.01 |
103.99 |
101.12 |
101.25 |
0.03 |
8,600 |
| HASCOL |
Hascol Petroleum Limited |
141 |
142 |
138.25 |
138.84 |
-2.1 |
388,300 |
| PSO |
Pakistan State Oil Company
Limited |
366 |
369 |
360.55 |
361.96 |
-3.55 |
283,100 |
| SHEL |
Shell Pakistan Limited |
234.5 |
242.5 |
230 |
239.03 |
6.72 |
203,600 |
| SNGP |
Sui Northern Gas Pipelines
Limited |
36.12 |
36.43 |
34.9 |
35.21 |
-0.69 |
3,594,000 |
| SSGC |
Sui Southern Gas Company Limited |
51.51 |
51.89 |
49.6 |
50.27 |
-1.14 |
3,652,000 |
| PAPER & BOARD |
(Number
of traded companies in sector: 7) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BPBL |
Baluchistan Particle Board
Limited |
6 |
6.14 |
6 |
6.14 |
0.2 |
11,500 |
| CEPB |
Century Paper and Board Mills
Limited |
63.45 |
65 |
63.3 |
64.17 |
0.67 |
201,500 |
| CPPL |
Cherat Packaging Limited. |
227 |
236.49 |
223.1 |
226.97 |
-0.41 |
133,300 |
| MERIT |
Merit Packaging Limited |
22.35 |
22.5 |
21.82 |
21.88 |
-0.36 |
135,000 |
| PKGS |
Packages Limited |
600 |
603 |
568.1 |
571.13 |
-26.87 |
241,100 |
| PPP |
Pakistan Paper Prouducts Limited |
62.5 |
64.5 |
62.5 |
64.5 |
1.2 |
4,000 |
| SEPL |
Security Paper Limited |
83.99 |
87.4 |
81.6 |
84.25 |
-6.58 |
26,500 |
| PHARMACEUTICALS |
(Number
of traded companies in sector: 8) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ABOT |
Abbot Laboatories (Pakistan)
Limited |
710 |
712.2 |
700 |
705 |
-15.35 |
3,100 |
| FEROZ |
Ferozsons Laboratories Limited |
823.99 |
823.99 |
808.99 |
809.32 |
-4.74 |
5,200 |
| GLAXO |
GlaxoSmithKline (Pakistan)
Limited |
233.9 |
236.99 |
227 |
228.45 |
-3.68 |
441,700 |
| HINOON |
Highnoon Laboratories Limited |
381 |
392.98 |
363.33 |
364.04 |
-18.41 |
209,900 |
| IBLHL |
IBL HealthCare Limited |
159 |
167.5 |
159 |
163.32 |
3.25 |
185,900 |
| OTSU |
Otsuka Pakistan Limited |
102 |
104 |
100.1 |
100.1 |
-1.54 |
11,000 |
| SAPL |
Sanofi-Aventis Pakistan Limited |
720 |
740 |
720 |
740 |
3.74 |
1,050 |
| SEARL |
The Searle Company Limited |
439 |
449.5 |
425.11 |
427.67 |
-8.77 |
834,300 |
| POWER GENERATION & DISTRIBUTION |
(Number
of traded companies in sector: 16) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ALTN |
Altern Energy Limited |
39.05 |
39.1 |
39 |
39 |
0.49 |
104,500 |
| EPQL |
Engro Powergen Qadirpur Limited |
39.5 |
39.65 |
39.32 |
39.44 |
-0.06 |
304,000 |
| HUBC |
Hub Power Company Limited |
98.99 |
99.7 |
98.65 |
99.49 |
0.91 |
514,000 |
| IDEN |
Ideal Energy Limited |
7 |
7.22 |
7 |
7.04 |
-0.06 |
9,000 |
| JPGL |
Japan Power Generation Limited |
6.7 |
6.7 |
6.25 |
6.43 |
-0.08 |
810,500 |
| KEL |
K-Electric Limited |
8.57 |
8.57 |
8.23 |
8.25 |
-0.27 |
17,305,000 |
| KOHE |
Kohinoor Energy Limited |
51.25 |
51.5 |
50.95 |
51.18 |
0.43 |
12,000 |
| KOHP |
Kohinoor Power Company Limited |
5.51 |
5.95 |
5.4 |
5.63 |
0.08 |
170,000 |
| KAPCO |
Kot Addu Power Company Limited |
90.1 |
91.8 |
90.05 |
91.64 |
0.23 |
93,500 |
| LPL |
Lalpir Power Limited |
31.73 |
31.73 |
30.14 |
30.98 |
-0.74 |
1,993,500 |
| NCPL |
Nishat Chunian Power Limited |
59 |
60.05 |
59 |
59.94 |
0.94 |
677,000 |
| NPL |
Nishat Power Limited |
59.2 |
59.5 |
59.03 |
59.46 |
0.41 |
10,500 |
| PKGP |
PAKGEN Power Limited |
30.5 |
31 |
30.5 |
30.71 |
0.05 |
1,136,500 |
| SPWL |
Saif Power Limited |
37.25 |
37.65 |
37.02 |
37.03 |
-0.2 |
523,500 |
| SEPCO |
Southern Electric Power Company
Limited |
5.39 |
5.4 |
5.1 |
5.18 |
-0.05 |
590,500 |
| TSPL |
Tri-Star Power Limited |
2.69 |
2.7 |
2.33 |
2.48 |
-0.12 |
288,500 |
| REAL ESTATE INVESTMENT TRUST |
(Number
of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| DCR |
Dolmen City Reit |
10.8 |
10.88 |
10.61 |
10.69 |
-0.07 |
862,500 |
| REFINERY |
(Number
of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ATRL |
Attock Refinery Limited |
219.45 |
221.75 |
214.01 |
215.76 |
-2.73 |
755,700 |
| BYCO |
Byco Petroleum Pakistan Limited |
25.8 |
26 |
24.91 |
25.11 |
-0.57 |
4,827,500 |
| NRL |
National Refinery Limited |
257 |
259.89 |
253.01 |
253.49 |
-3.49 |
289,300 |
| PRL |
Pakistan Refinery Limited |
51.36 |
51.85 |
49.9 |
50.2 |
-1.35 |
1,023,500 |
| SUGAR & ALLIED INDUSTRIES |
(Number
of traded companies in sector: 19) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ADAMS |
Adam Sugar Mills Limited |
23.71 |
23.72 |
23.7 |
23.7 |
-0.62 |
11,000 |
| ALNRS |
Al-Noor Sugar Mills Limited |
69.99 |
70 |
69 |
70 |
0 |
20,000 |
| ANSM |
Ansari Sugar Mills Limtied |
12 |
12.15 |
11.6 |
11.66 |
-0.49 |
21,500 |
| CHAS |
Chashma Sugar Mills Limited. |
67.83 |
70 |
67.83 |
67.83 |
-3.56 |
11,000 |
| DWSM |
Dewan Sugar Mills Limited |
9.1 |
9.4 |
9.01 |
9.07 |
0.05 |
300,000 |
| FRSM |
Faran Sugar Mills Limited |
82 |
87 |
82 |
87 |
2.6 |
7,500 |
| HABSM |
Habib Sugar Mills Limited |
41.75 |
41.75 |
41 |
41.11 |
-0.39 |
35,000 |
| HAL |
Habib-ADM Limited |
30.1 |
30.1 |
29.65 |
29.7 |
-0.35 |
5,000 |
| HWQS |
Haseeb Waqas Sugar Mills Limited |
6.85 |
6.85 |
6.8 |
6.8 |
-0.2 |
9,000 |
| HUSS |
Husein Sugar Mills Limited |
14.44 |
14.44 |
14.44 |
14.44 |
-0.06 |
2,000 |
| IMSL |
Imperial Sugar Limited |
6 |
6 |
5.85 |
5.85 |
-0.15 |
10,000 |
| JDWS |
J.D.W. Sugar Mills Limited |
320 |
320 |
320 |
320 |
-2 |
5,000 |
| JSML |
Jauharabad Sugar Mills Limited |
11.44 |
12.49 |
11.44 |
12.49 |
1 |
10,000 |
| MIRKS |
Mirpurkhas Sugar Mills Limited |
79 |
79 |
79 |
79 |
2 |
500 |
| NONS |
Noon Sugar Mills Limited |
42.52 |
42.52 |
42.49 |
42.52 |
2.02 |
24,500 |
| PNGRS |
Pangrio Sugar Mills Limited |
2.75 |
2.75 |
2.75 |
2.75 |
-0.25 |
500 |
| SKRS |
Sakrand Sugar Mills Limited |
2.75 |
2.75 |
2.75 |
2.75 |
-0.31 |
1,000 |
| SGML |
Shakerganj Mills Limited |
18.11 |
18.5 |
18.11 |
18.2 |
0.05 |
88,000 |
| SGMLPS |
Shakerganj Mills Limited -
Preference Shares |
4.5 |
4.5 |
4 |
4 |
-0.5 |
13,500 |
| SYNTHETIC & RAYON |
(Number
of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AASM |
Al-Abid Silk Mills Limited |
23.73 |
23.73 |
23.73 |
23.73 |
1.13 |
31,000 |
| DSFL |
Dewan Salman Fibre Limited |
3.13 |
3.23 |
2.94 |
3 |
-0.15 |
1,932,500 |
| GATI |
Gatron Industries Limited |
139 |
144 |
139 |
140 |
2 |
700 |
| IBFL |
Ibrahim Fibre Limited |
73 |
73 |
73 |
73 |
-1 |
1,000 |
| RUPL |
Rupali Polyester Limited |
15.19 |
15.4 |
15.19 |
15.4 |
0.6 |
1,500 |
| TRPOL |
Tri-Star Ployester Limited |
2.13 |
2.19 |
1.96 |
2.08 |
0.12 |
282,000 |
| TECHNOLOGY & COMMUNICATION |
(Number
of traded companies in sector: 10) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AVN |
Avanceon Limited |
39.69 |
40.84 |
39.2 |
39.65 |
0.48 |
345,500 |
| HUMNL |
Hum Network Limited |
17.74 |
17.9 |
17.3 |
17.31 |
-0.25 |
934,500 |
| MDTL |
Media Times Limited |
2.69 |
2.69 |
2.53 |
2.59 |
-0.04 |
353,500 |
| NETSOL |
NetSol Technologies Limited |
57.15 |
58.9 |
57.15 |
58.31 |
1.45 |
715,500 |
| PAKD |
Pak Datacom Limited |
75 |
75 |
75 |
75 |
-1 |
500 |
| PTC |
Pakistan Telecommunication
Company Limited |
20.05 |
20.29 |
19.92 |
19.98 |
-0.08 |
2,283,500 |
| SYS |
Systems Limited |
71 |
74.2 |
71 |
73.73 |
3.06 |
2,193,000 |
| TELE |
Telecard Limited |
4.32 |
4.38 |
4.16 |
4.21 |
-0.12 |
1,616,000 |
| TRG |
TRG Pakistan Limited |
42.27 |
43.1 |
40.16 |
40.36 |
-1.91 |
7,005,500 |
| WTL |
WorldCall Telecom Limited |
2.17 |
2.23 |
2.12 |
2.14 |
-0.06 |
376,500 |
| TEXTILE COMPOSITE |
(Number
of traded companies in sector: 29) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ADMM |
Artistic Denim Mills Limited |
79.9 |
79.9 |
79.5 |
79.7 |
0.2 |
3,000 |
| ANL |
Azgard Nine Limited |
6.18 |
6.29 |
6.05 |
6.11 |
-0.05 |
692,000 |
| BTL |
Blessed Textile Mills Limited |
143.95 |
145.95 |
143.95 |
145.95 |
6.95 |
26,400 |
| CHBL |
Chenab Limited |
5.15 |
5.27 |
4.96 |
4.96 |
-0.04 |
18,500 |
| CLCPS |
Chenab Limited - Preference
Shares |
2 |
2 |
1.85 |
1.93 |
0.04 |
16,000 |
| CRTM |
Crescent Textile Mills Limited |
22.25 |
23.15 |
22 |
23.1 |
1.05 |
309,500 |
| DLL |
Dawood Lawrancepur Limited |
128.5 |
130 |
127 |
130 |
1.81 |
20,000 |
| FASM |
Faisal Spinning Mills Limited |
144 |
144.94 |
144 |
144.94 |
6.9 |
4,600 |
| GFIL |
Ghazi Fabrics International
Limited |
7.66 |
8.49 |
7.55 |
7.71 |
0.16 |
5,500 |
| GATM |
Gul Ahmed Textile Mills Limited |
48.3 |
49.1 |
48.01 |
48.44 |
0.2 |
482,000 |
| HAEL |
Hala Enterprises Limited |
11.2 |
11.7 |
11.01 |
11.7 |
0.7 |
9,500 |
| INKL |
International Knitwear Limited |
15.99 |
16.21 |
15.99 |
16.21 |
1 |
72,500 |
| ISTM |
Ishaq Textile Mills Limited |
11.17 |
11.17 |
11.17 |
11.17 |
0.02 |
1,000 |
| JUBS |
Jubilee Spinning and Weaving
Mills Limited |
5.4 |
5.48 |
5.4 |
5.48 |
0.08 |
30,500 |
| KOIL |
Kohinoor Industries Limited |
6.2 |
6.48 |
6.1 |
6.24 |
0.17 |
751,000 |
| KML |
Kohinoor Mills Limited |
24.7 |
25.25 |
23.65 |
23.91 |
-0.86 |
113,500 |
| KTML |
Kohinoor Textile Mills Limited |
68.99 |
68.99 |
65.56 |
66.81 |
-2.19 |
122,500 |
| MSOT |
Masood Textile Mills Limited |
171.44 |
171.44 |
161.53 |
166.24 |
-3.75 |
10,200 |
| MFTM |
Mohummed Farooq Textile Mills
Limited |
4.05 |
4.15 |
4.05 |
4.15 |
0.1 |
7,000 |
| MUBT |
Mubarak Textile Mills Limited |
5 |
5 |
5 |
5 |
-0.1 |
6,000 |
| NCL |
Nishat Chunian Limited |
39.82 |
41.93 |
39.8 |
41.75 |
1.81 |
4,531,500 |
| NML |
Nishat Mills Limited |
115.69 |
116.5 |
113.9 |
114.13 |
-1.31 |
733,000 |
| PASM |
Paramount Spinning Mills Limited |
3.68 |
3.68 |
3.61 |
3.68 |
0.17 |
1,500 |
| REDCO |
Redco Textiles Limited |
4.96 |
4.96 |
4.7 |
4.8 |
-0.1 |
18,500 |
| REWM |
Reliance Weaving Mills Limited |
35 |
35.25 |
34.5 |
35.25 |
0.15 |
11,000 |
| SFL |
Sapphire Fibers Limited |
725 |
770 |
725 |
736.54 |
-2.46 |
1,300 |
| SAPT |
Sapphire Textile Mills Limited |
799.9 |
833.67 |
799.9 |
822.87 |
28.89 |
400 |
| SURC |
Suraj Cotton Mills Limited |
160 |
164.99 |
160 |
164.99 |
7.37 |
900 |
| ZAHID |
Zahidjee Textile Mills Limited |
15.25 |
15.25 |
15 |
15 |
0.18 |
6,000 |
| TEXTILE SPINNING |
(Number
of traded companies in sector: 34) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| AATM |
Ali Asghar Textile Mills Limited |
3.75 |
3.75 |
3.75 |
3.75 |
0.25 |
1,000 |
| AMTEX |
Amtex Limited |
2.74 |
2.74 |
2.61 |
2.64 |
-0.06 |
197,000 |
| BILF |
Bilal Fibres Limited |
4.41 |
4.41 |
4.4 |
4.4 |
-0.04 |
8,000 |
| BROT |
Brothers Textile Mills Limited |
6.68 |
6.95 |
6.68 |
6.74 |
-0.42 |
4,500 |
| CTM |
Colony Textile Mills Limited |
4.16 |
4.19 |
4.11 |
4.15 |
-0.02 |
30,000 |
| DSIL |
D.S. Industires Limited |
4.2 |
4.21 |
4.06 |
4.15 |
-0.05 |
43,500 |
| DFSM |
Dewan Farooque Spinning Mills
Limited |
4.01 |
4.01 |
3.9 |
3.98 |
-0.02 |
46,500 |
| DKTM |
Dewan Khalid Textile Mills
Limited |
6.89 |
6.89 |
6.15 |
6.74 |
-0.16 |
3,000 |
| DMTM |
Dewan Mushtaq Textile Mills
Limited |
7 |
7.01 |
6.77 |
6.77 |
-0.96 |
9,500 |
| FZCM |
Fazal Cloth Mills Limited |
146 |
151.18 |
146 |
148 |
4.01 |
1,700 |
| GADT |
Gadoon Textile Mills Limited |
163.9 |
164 |
159 |
159.15 |
-1.83 |
35,400 |
| GSPM |
Gulshan Spinning Mills Limited |
2.25 |
2.25 |
2.25 |
2.25 |
-0.3 |
500 |
| HMIM |
Haji Mohammed Ismail Mills
Limited |
3.55 |
3.57 |
3.55 |
3.57 |
-0.02 |
1,000 |
| HIRAT |
Hira Textile Mills Limited |
11.29 |
11.3 |
10.96 |
11 |
-0.2 |
90,500 |
| IDYM |
Indus Dyeing Manufacturing
Company Limited |
1,050.00 |
1,070.00 |
1,050.00 |
1,070.00 |
-17.33 |
100 |
| JATM |
J.A. Textile Mills Limited |
5.5 |
5.6 |
5.5 |
5.58 |
0.18 |
7,000 |
| JDMT |
Janana-de-Malucho Textile Mills
Limited |
85 |
88.49 |
84 |
88.49 |
0.99 |
8,000 |
| KOHTM |
Kohat Textile Mills Limited |
12.3 |
12.3 |
12.3 |
12.3 |
-0.2 |
1,500 |
| KOSM |
Kohinoor Spinning Mills Limited |
10.6 |
10.68 |
10.5 |
10.6 |
-0.04 |
12,000 |
| LMSM |
Land Mark Spinning Industries
Limited |
9.3 |
9.3 |
8.85 |
9.1 |
-0.3 |
8,000 |
| MUKT |
Mukhtar Textile Mills Limited |
2 |
2 |
2 |
2 |
0.1 |
1,500 |
| NAGC |
Nagina Cotton Mills Limited |
64 |
65 |
64 |
64.95 |
1.45 |
2,000 |
| NCML |
Nazir Cotton Mills Limited |
3.13 |
3.25 |
3.1 |
3.25 |
-0.15 |
6,000 |
| PRET |
Premium Textile Mills Limited |
103.8 |
103.95 |
103.8 |
103.95 |
1.12 |
1,000 |
| RAVT |
Ravi Textile Mills Limited |
3.6 |
3.8 |
3.6 |
3.8 |
0.2 |
8,000 |
| REST |
Resham Textile Industries
Limited |
30.6 |
30.6 |
30.6 |
30.6 |
-1.4 |
500 |
| RUBY |
Ruby Textile Mills Limited |
5.55 |
5.55 |
5.55 |
5.55 |
-0.05 |
500 |
| SAIF |
Saif Textile Mills Limited |
20.4 |
20.4 |
20.4 |
20.4 |
-0.6 |
500 |
| SANE |
Salman Noman Enterpries Limited |
5.68 |
5.68 |
5.61 |
5.61 |
-0.38 |
1,000 |
| SNAI |
Sana Industries Limited |
81 |
82.5 |
81 |
81.51 |
-0.49 |
22,500 |
| SSML |
Saritow Spinning Mills Limited |
8 |
8.09 |
7.81 |
8.09 |
0.48 |
35,500 |
| SERT |
Service Textile Industries
Limited |
11 |
11.05 |
10.96 |
11.02 |
0.07 |
2,500 |
| SUTM |
Sunrays Textile Mills Limited |
340 |
356 |
340 |
356 |
16 |
300 |
| THAS |
Taha Spinning Mills Limited |
6.25 |
6.25 |
6.16 |
6.16 |
-0.18 |
6,000 |
| TEXTILE WEAVING |
(Number
of traded companies in sector: 6) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| ASHT |
Ashfaq Textile Mills Limited |
12 |
12 |
12 |
12 |
1 |
8,000 |
| ICCT |
I.C.C. Textile Limited |
3.25 |
3.75 |
3.25 |
3.75 |
0.09 |
1,000 |
| PRWM |
Prosperity Weaving Mills Limited |
35.07 |
35.07 |
35.01 |
35.01 |
-0.49 |
6,000 |
| SMTM |
Samin Textiles Limited |
10.3 |
10.3 |
10 |
10 |
-0.06 |
11,000 |
| STJT |
Shahtaj Textile Mills Limited |
82 |
85 |
82 |
84.5 |
2.9 |
2,000 |
| ZTL |
Zephyr Textile Limited |
7.1 |
7.5 |
7.1 |
7.18 |
0.03 |
2,500 |
| TOBACCO |
(Number
of traded companies in sector: 2) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| PAKT |
Pakistan Tobacco Company Limited |
785 |
799.48 |
785 |
799.48 |
6.23 |
200 |
| PMPK |
Philip Morris (Pakistan) Limited |
1,200.01 |
1,230.00 |
1,200.01 |
1,230.00 |
0 |
860 |
| TRANSPORT |
(Number
of traded companies in sector: 4) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| PIAA |
Pakistan International Airlines
Corporation |
11.25 |
11.44 |
11.15 |
11.21 |
0.04 |
1,884,500 |
| PIBTL |
Pakistan International Bulk
Terminal Limited |
39.89 |
40.04 |
39.02 |
39.14 |
-0.46 |
2,882,000 |
| PICT |
Pakistan International Container
Terminal Limited |
271.1 |
271.1 |
268 |
268 |
-4.02 |
1,900 |
| PNSC |
Pakistan National Shipping
Corporation Limited |
114.99 |
116.4 |
110.5 |
110.96 |
-3.28 |
105,000 |
| VANASPATI & ALLIED INDUSTRIES |
(Number
of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| POML |
Punjab Oil Mills Limited |
264.99 |
265 |
257 |
260 |
-0.4 |
9,000 |
| WOOLLEN |
(Number
of traded companies in sector: 1) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| BNWM |
Bannu Woollen Mills Limited |
73 |
73.01 |
72 |
72.19 |
-0.99 |
57,000 |
| Future Contracts |
(Number
of traded companies in sector: 34) |
| Symbol |
Company Name |
Open |
High |
Low |
Close |
Change |
Volume |
| EFERT-AUG |
|
97.49 |
97.6 |
96.5 |
96.83 |
0 |
363,500 |
| BAFL-AUG |
|
28.08 |
28.44 |
27.54 |
27.97 |
0 |
57,500 |
| FCCL-AUG |
|
36.05 |
36.05 |
34.95 |
35.1 |
0 |
949,000 |
| KEL-AUG |
|
8.57 |
8.6 |
8.27 |
8.29 |
0 |
2,860,000 |
| PAKCEM-AUG |
|
21.5 |
21.5 |
20.65 |
20.71 |
0 |
200,500 |
| PTC-AUG |
|
20.29 |
20.3 |
19.9 |
19.97 |
0 |
355,000 |
| OGDC-AUG |
|
150 |
150.45 |
149.5 |
149.72 |
0 |
39,500 |
| DGKC-AUG |
|
153.2 |
153.6 |
151.6 |
151.91 |
0 |
475,500 |
| NML-AUG |
|
116.38 |
117 |
114.31 |
114.71 |
0 |
81,500 |
| PKGP-AUG |
|
32 |
32 |
32 |
32 |
0 |
3,000 |
| HUBC-AUG |
|
99.59 |
99.75 |
99.59 |
99.7 |
0 |
2,500 |
| AICL-AUG |
|
59.4 |
61 |
59 |
59.17 |
0 |
870,500 |
| SSGC-AUG |
|
52 |
52.1 |
49.83 |
50.46 |
0 |
1,133,500 |
| FATIMA-AUG |
|
49.97 |
49.98 |
49.1 |
49.4 |
0 |
3,000 |
| PAEL-AUG |
|
93.3 |
93.89 |
92.06 |
92.5 |
0 |
4,243,500 |
| SNGP-AUG |
|
36.25 |
36.6 |
35 |
35.44 |
0 |
937,000 |
| PSO-AUG |
|
369 |
369.75 |
362.2 |
363.91 |
0 |
62,000 |
| FFC-AUG |
|
142.14 |
142.14 |
140.75 |
140.75 |
0 |
7,000 |
| LUCK-AUG |
|
552.25 |
559.5 |
552 |
556.67 |
0 |
190,000 |
| PIOC-AUG |
|
90.5 |
91.75 |
88.99 |
89.3 |
0 |
319,000 |
| NCL-AUG |
|
40.2 |
42.31 |
40.1 |
41.84 |
0 |
764,500 |
| CHCC-AUG |
|
90.05 |
90.75 |
88.15 |
89.43 |
0 |
140,000 |
| KAPCO-AUG |
|
91.5 |
91.5 |
91.5 |
91.5 |
0 |
1,000 |
| MLCF-AUG |
|
76.5 |
76.89 |
74.05 |
74.33 |
0 |
1,148,000 |
| PPL-AUG |
|
149.99 |
150.5 |
148.25 |
148.57 |
0 |
40,500 |
| EFOODS-AUG |
|
176.9 |
176.9 |
171.51 |
172.39 |
0 |
556,500 |
| UBL-AUG |
|
178.8 |
179 |
177 |
178.98 |
0 |
32,500 |
| FFBL-AUG |
|
63.48 |
65.25 |
63.2 |
64.35 |
0 |
5,529,000 |
| ENGRO-AUG |
|
339.8 |
341.95 |
337.51 |
339.34 |
0 |
1,554,000 |
| NBP-AUG |
|
57.25 |
57.99 |
57.25 |
57.94 |
0 |
33,500 |
| FABL-AUG |
|
17.39 |
17.4 |
17.3 |
17.35 |
0 |
21,000 |
| AKBL-AUG |
|
24.7 |
24.7 |
24 |
24.28 |
0 |
87,000 |
| SEARL-AUG |
|
441.5 |
450 |
427 |
429.41 |
0 |
647,000 |
| BOP-AUG |
|
9.55 |
9.55 |
9.38 |
9.44 |
0 |
598,000 |
No comments:
Post a Comment