Pakistan Stock Exchange Market Summary – KSE Summary

Last Updated: | 2023/06/03
Exchange

Status: Closed

Volume: 99,545,856

Value: 3,336,265,332

Trades: 57,735

Symbol

Advanced: 146

Declined: 119

Unchanged: 30

Total: 295

Indices

KSE100

41352.98

86.21
(0.21%)

ALLSHR

27699.53

76.80
(0.28%)

KSE30

14664.13

5.91
(0.04%)

KMI30

71124.31

-194.81
(-0.27%)

BKTI

9214.36

68.38
(0.74%)

OGTI

10461.97

-39.71
(-0.38%)

KMIALLSHR

20046.65

26.58
(0.13%)

PSXDIV20

14394.16

87.27
(0.61%)

UPP9

12136.88

9.33
(0.08%)

NITPGI

9628.02

2.36
(0.02%)

NBPPGI

11064.09

0.39
(0.00%)

MZNPI

8622.60

-47.15
(-0.55%)

JSMFI

9220.27

80.19
(0.87%)

ACI

6945.62

61.87
(0.89%)

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 257.10 257.1 257.1 257.1 257.1 -2.89 200
Dewan Motors 10.68 10.7 10.93 10.57 10.7 0.02 400,000
Ghandhara Automobile 31.73 32.2 32.2 31.13 31.7 0.62 3,700
Ghandhara Ind. 78.71 77.7 79.05 76.1 78.51 1.92 53,533
Hinopak Motor 194.00 0 0 0 0 300
Honda Atlas Cars 94.04 95.04 95.04 92.5 94.25 0.24 37,976
Indus Motor Co 940.71 945.0 980.0 932.0 940.0 3.66 600
Millat Tractors 504.07 504.0 506.99 503.0 503.5 -0.11 62,943
Pak Suzuki 95.51 96.34 96.34 95.11 95.56 -0.34 12,426
Sazgar Eng 49.00 48.7 49.2 48.53 49.0 65,500

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Atlas Battery 208.52 200.0 210.0 200.0 209.98 9.27 104,700
Exide (PAK) 255.43 246.0 261.23 245.0 255.0 12.43 25,200
Ghandhara Tyre 22.00 21.99 22.24 21.99 22.0 0.01 19,000
Loads Limited 6.41 6.35 6.5 6.2 6.5 0.11 50,500
Panther Tyres Ltd. 21.16 20.91 21.38 20.5 20.63 -0.05 164,500

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 29.50 28.0 29.5 27.88 29.5 1.5 13,000
Johnson & Philips 37.85 37.85 37.85 37.85 37.85 2.64 500
Pak Elektron 9.22 9.28 9.29 9.1 9.2 0.02 932,776
Pakistan Cables 99.53 100.1 100.1 99.0 100.0 -0.4 2,200
Siemens Pak. 695.11 695.11 695.11 695.11 695.11 -17.04 50
Waves Corp Ltd. 6.55 6.6 6.64 6.47 6.58 -0.04 359,500
Waves Home Appl 5.01 5.16 5.16 5.0 5.03 -0.08 73,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 85.30 84.98 85.87 84.2 85.04 1.25 58,500
Bestway Cement 151.58 143.99 151.58 143.89 151.58 10.58 41,400
Cherat Cement 122.14 123.5 123.5 121.31 121.53 0.9 119,252
D.G.K.Cement 53.81 51.11 54.3 51.1 53.69 2.78 8,134,363
Dandot Cement 8.64 8.5 9.75 8.5 8.64 -0.85 28,500
Dewan Cement 4.51 4.45 4.53 4.4 4.5 0.07 1,239,500
Fauji Cement 12.16 11.9 12.21 11.84 12.13 0.31 2,811,000
Fecto Cement 19.50 19.59 19.59 19.5 19.5 0.7 5,000
Flying Cement 6.00 5.96 6.1 5.77 5.99 0.17 1,009,500
Gharibwal Cement 15.61 14.76 15.7 14.76 15.47 0.68 83,000
Kohat Cement 162.69 159.0 163.97 159.0 163.74 2.19 357,551
Lucky Cement 515.60 516.99 521.67 514.0 515.02 -1.02 397,315
Maple Leaf 28.39 27.85 28.55 27.85 28.45 0.53 4,793,566
Pioneer Cement 87.85 88.49 89.25 87.1 87.62 -0.73 1,111,761
Power Cement 4.05 4.0 4.06 4.0 4.05 0.04 147,500
Safe Mix Con.Lt 13.00 13.0 13.0 13.0 13.0 -0.01 1,000
Thatta Cement 11.32 10.9 11.75 10.9 11.75 0.13 141,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 4.71 4.74 4.75 4.7 4.71 49,000
Berger Paints 57.03 56.5 57.1 56.5 57.0 -0.56 9,500
Biafo Ind. 68.31 67.3 69.86 67.3 69.46 -0.15 6,000
Colgate Palm 1,500.00 1481.0 1509.0 1465.0 1500.0 -3.13 1,480
Descon Oxychem 25.20 25.09 25.39 25.09 25.39 0.13 40,500
Engro Polymer 42.52 42.25 42.75 42.25 42.55 0.17 170,819
Ghani Chemical 8.80 8.9 8.9 8.72 8.8 0.06 117,000
Ghani Glo Hol 9.88 9.9 10.06 9.85 9.9 -0.1 751,373
Ittehad Chem. 40.00 39.5 40.0 39.5 40.0 4,000
Leiner Pak Gelat 15.61 15.61 15.61 15.61 15.61 1.09 500
Lotte Chemical 28.27 27.1 28.5 26.86 28.4 1.36 2,242,533
Lucky Core Ind. 579.02 582.0 585.0 575.05 577.0 -4.11 10,751
Nimir Ind.Chem. 82.01 82.01 82.01 82.01 82.01 -0.41 1,500
Nimir Resins 12.84 12.52 12.9 12.52 12.85 0.14 218,000
Pak Oxygen Ltd. 106.14 104.0 106.99 104.0 104.6 1.28 1,100
Pak.P.V.C. 4.21 4.21 4.21 4.21 4.21 -0.68 500
Sitara Chemical 234.50 236.0 236.0 233.0 233.0 -3.35 700
Sitara Peroxide 11.10 11.5 11.5 11.0 11.1 -0.59 62,500
Wah-Noble 161.99 157.01 161.99 156.0 161.99 1.99 1,500

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 3.75 3.75 3.75 3.75 3.75 0.15 500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 67.00 67.0 67.03 67.0 67.0 11,500
Askari Bank 14.20 13.85 14.39 13.85 14.2 7,000
B.O.Punjab 3.70 3.65 3.8 3.64 3.71 0.05 1,840,500
Bank Al-Falah 28.59 28.65 28.81 28.5 28.5 0.07 3,689,867
Bank AL-Habib 42.40 42.0 42.5 41.5 42.4 0.4 52,585
Bank Of Khyber 12.75 12.75 12.75 12.75 12.75 6,000
Bankislami Pak. 15.02 14.66 15.1 14.66 15.05 0.06 161,017
Faysal Bank 20.95 21.0 21.38 20.51 20.9 -0.1 1,699,420
Habib Bank 72.18 73.38 73.38 72.0 72.3 -0.78 3,159,408
Habib Metropol. 29.14 29.0 29.25 28.8 29.25 0.14 13,000
JS Bank Ltd 4.56 4.2 4.64 4.2 4.64 0.48 146,000
MCB Bank Ltd 114.76 115.79 115.79 114.5 114.55 -0.03 98,548
Meezan Bank 87.44 88.0 88.29 87.0 87.45 -0.56 719,054
National BankXD 20.74 20.67 20.89 20.5 20.89 0.13 21,000
Samba Bank 7.40 7.4 7.4 7.4 7.4 0.07 500
Silk Bank Ltd 1.11 1.14 1.15 1.1 1.11 -0.02 602,000
Soneri Bank Ltd 9.10 9.0 9.52 9.0 9.52 15,000
Summit Bank 1.85 1.95 1.95 1.77 1.85 -0.01 7,000
United Bank 119.84 115.45 121.0 115.02 118.66 5.04 1,698,732

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 10.49 10.65 10.65 10.22 10.4 -0.21 266,000
Aisha Steel Mill 5.58 5.55 5.69 5.55 5.59 -0.02 263,806
Amreli Steels 16.56 16.75 16.84 16.51 16.79 -0.14 36,679
Beco Steel Ltd 8.49 8.29 8.49 8.29 8.49 0.05 3,000
Bolan Casting 33.31 33.65 33.95 33.11 33.4 -0.37 44,000
Crescent Steel 26.00 24.99 26.12 24.99 26.0 -0.18 11,500
Dost Steels Ltd. 5.68 5.5 5.73 5.5 5.7 0.2 494,500
Int. Ind.Ltd. 79.62 78.25 80.0 77.8 79.3 1.68 289,156
Inter.Steel Ltd 44.15 44.45 44.45 43.63 44.0 0.02 377,323
Ittefaq Iron Ind 4.79 4.75 4.79 4.7 4.79 0.03 16,500
K.S.B.Pumps 96.80 93.88 96.83 90.0 96.83 6.73 8,900
Mughal Iron 49.08 48.8 49.65 48.8 48.86 0.08 262,155

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Total Treas 11.27 11.27 11.27 11.27 11.27 0.02 49,000

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 24.28 24.0 24.49 24.0 24.49 0.28 4,500
Engro Corp 274.46 283.25 283.25 274.01 274.01 -6.75 580,266
Engro Fert. 85.46 86.25 86.25 85.25 85.49 -0.57 251,647
Fatima Fert. 27.91 27.7 27.99 27.6 27.93 0.02 12,937
Fauji Fert Bin 11.22 11.2 11.3 11.1 11.25 0.02 223,500
Fauji Fert. 101.79 101.5 102.05 101.02 101.55 0.73 279,536

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 7.43 7.52 7.53 7.33 7.45 0.07 60,390
At-Tahur Ltd. 16.34 16.13 16.35 16.1 16.34 -0.22 68,500
Bunnys Limited 14.81 14.61 14.88 14.6 14.8 -0.13 11,000
Fauji Foods Ltd 5.90 5.85 5.95 5.8 5.93 0.01 727,714
Frieslandcampina 65.41 65.0 65.99 64.8 65.4 0.47 48,828
Gillette Pak 117.90 117.9 117.9 117.9 117.9 3.02 400
Ismail IndXD 539.99 539.99 539.99 539.99 539.99 9.99 100
Matco Foods Ltd 28.27 28.1 28.31 28.1 28.22 -0.23 3,500
MithchellsFruit 77.25 77.46 77.85 77.0 77.2 0.16 3,000
Murree Brewery 282.45 275.0 289.89 275.0 289.89 2.35 400
National Foods 97.36 93.51 98.0 93.51 97.5 2.17 668,100
Quice Food 4.01 4.25 4.25 4.01 4.01 0.01 3,500
Shezan Inter. 100.00 100.0 100.0 100.0 100.0 -1.0 600
The Organic Meat 21.20 21.0 21.4 20.83 21.4 0.05 60,000
Treet Corp 16.28 16.22 16.49 16.2 16.28 0.02 312,000
Unilever Foods 22,050.00 22050.0 22050.0 22050.0 22050.0 -449.0 20
Unity Foods Ltd 13.03 12.7 13.19 12.7 13.03 0.14 1,251,336

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.54 10.6 10.65 10.5 10.55 -0.1 208,000
Ghani Glass Ltd 33.68 33.5 33.94 33.5 33.56 -0.18 26,000
GhaniGlobalGlass 5.72 5.88 5.88 5.68 5.75 -0.04 443,500
Shabbir Tiles 8.54 8.55 8.59 8.4 8.59 -0.01 123,500
Tariq Glass Ind. 72.81 72.95 73.19 72.55 72.55 0.17 69,314

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 22.70 22.69 22.7 22.69 22.7 0.09 9,000
Ask.Gen.Insur. 14.80 15.0 15.0 14.7 14.8 0.12 13,000
Cres.Star Ins. 1.40 1.43 1.43 1.3 1.4 0.07 2,000
Habib Ins. 5.14 5.38 5.38 5.14 5.14 0.14 3,500
IGI Holdings 90.35 90.0 90.5 89.5 90.0 -1.18 6,200
Jubile Life Ins 110.08 116.7 116.7 107.1 107.2 -0.91 1,500
Pak Reinsurance 6.33 6.28 6.39 6.28 6.33 0.03 297,000
Reliance Ins. 7.75 7.75 7.75 7.75 7.75 -0.25 500
Shaheen Ins. 3.29 3.3 3.3 3.29 3.29 0.01 3,500
TPL Insurance 20.08 20.05 20.1 20.05 20.1 -0.02 5,000
United Insurance 10.00 10.0 10.3 10.0 10.0 4,500

INV. BANKS / INV. COS. / SECURITIES COS.

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 5.47 5.47 5.47 5.47 5.47 0.42 500
AKD Securites L 21.45 21.25 21.45 20.51 21.45 -0.22 4,000
Arif Habib Ltd. 28.00 28.0 28.0 28.0 28.0 0.21 500
Cyan Limited 17.30 17.05 17.75 16.85 17.3 0.15 13,000
Dawood Equities 3.95 3.82 3.96 3.8 3.96 0.03 20,500
Dawood Hercules 107.46 106.35 107.85 105.0 107.85 1.98 11,000
Escorts Bank 3.43 3.38 3.43 3.38 3.43 0.05 6,000
F. Nat.Equities 3.35 3.33 3.36 3.32 3.35 -0.03 14,500
Invest Bank 1.04 1.02 1.06 1.0 1.06 0.02 18,500
Ist.Capital Sec 0.95 0.94 0.95 0.94 0.95 0.04 1,500
Ist.Dawood Bank 1.50 1.5 1.5 1.5 1.5 -0.01 1,000
Jah.Sidd. Co. 10.19 10.06 10.19 10.05 10.19 0.07 115,000
JS Investments 14.00 14.0 14.0 14.0 14.0 -0.25 500
OLP Financial 18.40 18.68 18.68 18.4 18.4 -0.1 26,000
Pak Stock Exchange 7.66 7.62 7.7 7.61 7.65 -0.13 41,000
Pervez Ahmed Co 0.65 0.69 0.76 0.59 0.65 27,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasin 7.49 6.04 7.49 6.04 7.49 0.56 1,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,694.00 1694.0 1694.0 1694.0 1694.0 48.5 20
Service Global 30.87 30.87 30.87 30.87 30.87 0.36 500
Service Ind.Ltd 250.00 252.95 253.89 243.0 250.0 3.67 2,200

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 112.30 107.51 112.49 107.51 112.3 0.61 1,400
Gammon Pak 4.90 5.29 5.3 4.78 5.0 0.12 13,500
MACPAC Films 17.35 16.5 17.35 16.5 17.35 0.83 1,500
MetaTech Health 6.84 6.79 6.92 6.76 6.8 0.14 74,500
Pak Hotels 80.00 80.0 80.0 80.0 80.0 -1.0 500
Pak Services 882.00 850.0 898.0 850.0 898.0 -16.98 200
Pakistan Alumin 49.79 49.05 49.96 49.05 49.96 -0.17 29,853
Shifa Int.Hosp 121.96 121.0 121.98 121.0 121.98 1.96 50,000
Siddiqsons Tin 6.13 6.2 6.29 6.13 6.19 -0.13 162,000
Synthetic Prod 10.88 10.9 10.9 10.85 10.88 -0.02 3,500
Tri-Pack Films 122.10 118.65 118.65 118.65 118.65 200
United Brands 10.30 10.3 10.3 10.3 10.3 1,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R.Guardian 11.50 11.5 11.55 11.5 11.5 -0.5 127,000
Elite Cap.Mod 3.04 3.04 3.04 3.04 3.04 0.1 1,000
Habib Modaraba 7.42 7.42 7.42 7.42 7.42 -0.03 2,000
Mod.Al-Mali-XR 4.09 3.91 4.2 3.91 4.09 0.18 24,500
OLP Modaraba 11.50 11.5 11.5 11.5 11.5 0.01 500
Orient Rental 6.20 6.21 6.21 6.2 6.2 -0.25 1,000
Paramount Mod 3.90 3.9 3.9 3.9 3.9 0.09 500
Popular Islamic 9.99 9.99 9.99 9.99 9.99 0.99 1,000
Prud Mod.1st 1.23 1.3 1.3 1.23 1.23 -0.02 45,000
Trust Modaraba 1.31 1.31 1.31 1.31 1.31 -0.04 5,000
Unicap Modaraba 2.37 1.66 2.47 1.66 2.47 0.71 7,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 1,522.92 1526.99 1535.0 1520.13 1524.0 -10.6 15,869
Oil & Gas Dev. 75.34 75.36 75.5 74.9 75.5 0.11 842,756
Pak Oilfields 424.19 429.5 430.0 423.81 424.01 -3.67 61,884
Pak Petroleum 58.06 57.8 58.3 57.8 58.01 -0.01 821,029

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 294.02 295.0 299.45 293.0 293.0 -0.73 32,606
Burshane LPG 15.50 0 0 0 0 1,000
Hascol Petrol 4.61 4.7 4.8 4.59 4.6 -0.05 1,884,500
HI-Tech Lub. 21.83 22.35 22.35 21.8 21.8 -0.3 81,000
Oilboy Energy L 5.82 5.9 5.94 5.75 5.82 -0.16 93,000
P.S.O. 99.03 99.98 99.98 98.95 99.1 -0.14 369,329
Shell Pakistan 70.92 70.0 71.3 70.0 71.3 0.93 61,800
Sui North Gas 40.69 40.98 40.98 40.6 40.75 -0.02 174,875
Sui South Gas 8.96 9.02 9.02 8.92 8.95 -0.02 134,388

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 51.72 48.25 52.25 48.0 52.25 3.12 389,000
Cherat Packg 98.00 97.0 97.9 97.0 97.9 3,700
Merit Packaging 7.75 7.55 7.75 7.55 7.75 0.25 1,500
Packages Ltd. 397.00 395.5 399.95 391.0 397.0 1,100
Roshan Packages 9.18 9.2 9.2 9.0 9.2 -0.14 223,000
Security Paper 90.97 91.49 91.95 90.06 91.3 0.97 27,300

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 390.01 390.05 390.05 390.05 390.05 50
AGP Limited 51.10 50.76 52.5 50.7 51.4 0.02 3,039
Citi Pharma Ltd 22.07 22.23 22.4 21.9 22.1 -0.06 232,569
Ferozsons (Lab) 136.44 135.5 136.8 135.5 136.75 0.49 5,200
GlaxoSmithKline 80.16 80.25 80.5 80.0 80.05 -0.16 3,800
Haleon Pakistan 134.00 134.0 134.0 134.0 134.0 2.0 2,000
Highnoon (Lab) 414.13 410.5 415.0 410.0 414.25 0.13 1,050
IBL HealthCare 31.00 31.05 31.11 31.0 31.0 -0.03 31,500
The Searle Co. 41.39 42.05 42.23 41.26 41.3 -0.85 417,706

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 13.52 13.72 13.72 13.52 13.52 -0.2 4,500
Engro Powergen 23.44 23.5 23.8 23.4 23.5 0.01 92,000
Hub Power Co. 68.53 68.4 69.3 67.76 68.6 0.6 1,171,164
K-Electric Ltd. 1.77 1.78 1.78 1.75 1.78 1,320,034
Kohinoor Energy 30.86 31.0 31.0 30.51 30.85 0.67 9,500
Kot Addu Power 21.90 22.15 22.15 21.87 21.9 -0.15 360,634
Lalpir Power 13.93 14.0 14.0 13.9 13.92 -0.01 7,500
Nishat ChunPow 15.82 15.9 15.97 15.4 15.66 0.06 1,202,000
Nishat Power 16.05 16.14 16.47 15.93 16.0 0.02 2,739,434
Saif Power Ltd. 17.99 17.91 18.1 17.91 17.97 -0.01 72,000
Tri-Star Power 10.48 10.71 10.9 10.4 10.5 -0.59 179,500

PROPERTY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pace (Pak) Ltd. 1.81 1.76 1.83 1.73 1.83 0.05 81,500
TPL Properties 11.73 11.75 11.93 11.69 11.7 -0.09 691,085

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 13.49 13.48 13.65 13.46 13.48 -0.08 276,000
Globe Residency 10.18 10.35 10.35 10.15 10.2 0.16 3,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 164.85 166.7 166.7 164.13 165.01 -0.94 48,799
Cnergyico PK 3.11 3.15 3.15 3.09 3.13 -0.02 2,876,283
National Refinery 149.44 151.0 151.0 149.4 149.5 -0.53 125,906
Pak Refinery 14.06 14.27 14.28 14.03 14.08 -0.16 1,070,343

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 5.20 5.4 5.49 5.2 5.2 -0.12 14,500
Adam Sugar 34.50 34.5 34.5 34.5 34.5 0.5 5,000
Al-Abbas SugarXD 473.00 442.0 473.0 440.0 473.0 8.0 800
AL-Noor Sugar 48.99 48.99 48.99 48.99 48.99 3.42 500
Haseeb Waqas Sugar 5.41 5.44 5.85 5.3 5.55 0.05 12,000
Jauharabad Sug 13.52 13.4 13.99 13.25 13.99 -0.18 15,500
Khairpur Sugar 93.56 0 0 0 0 500
Mehran Sugar 43.00 42.0 43.5 42.0 42.99 -0.01 35,000
Mirpurkhas Sugar 140.00 140.0 140.01 140.0 140.0 100,300
Shahmurad Sugar 175.50 178.99 179.0 175.25 175.5 -0.71 6,000
Shahtaj Sugar 42.00 42.0 42.0 42.0 42.0 -1.0 500
Tariq Corp Ltd. 12.00 12.0 12.0 12.0 12.0 -0.1 500

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 470.69 470.69 470.69 470.69 470.69 32.84 1,400
Image Pakistan 11.02 11.0 11.29 11.0 11.02 0.02 88,500
Pak Synthetics 48.45 48.45 48.45 48.44 48.45 3.38 13,500
Rupali Polyester 18.38 18.3 18.41 18.3 18.41 -0.03 2,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 21.90 21.38 22.68 20.9 21.63 0.8 3,501,500
Avanceon LtdXB 46.68 47.01 47.1 46.6 46.65 -0.29 454,083
Hum Network 5.64 5.51 5.65 5.5 5.65 0.12 254,500
Media Times Ltd 1.49 1.54 1.55 1.47 1.54 -0.07 124,500
Netsol Tech. 72.58 73.0 73.22 71.7 72.4 -0.19 68,029
Octopus Digital XB 40.23 40.45 40.64 40.11 40.21 -0.13 16,500
P.T.C.L. 6.09 6.2 6.23 6.08 6.08 -0.05 96,000
Pak Datacom 69.95 69.95 69.95 69.95 69.95 1.96 500
Systems LimitedXD 406.92 407.0 411.25 403.01 408.0 -0.12 433,832
Telecard Limited 6.59 6.66 6.74 6.56 6.59 -0.06 909,560
TPL Corp Ltd 5.24 5.3 5.3 5.22 5.25 -0.06 23,000
TRG Pak Ltd 93.49 93.99 94.7 92.75 93.8 0.04 1,051,198
WorldCall Telecom 1.17 1.17 1.19 1.16 1.16 -0.01 9,402,238

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim 56.95 56.95 56.95 56.95 56.95 0.05 500
Azgard Nine 6.00 6.05 6.08 5.62 6.06 0.01 74,196
Bhanero Tex. 1,200.00 0 0 0 0 200
Crescent Tex. 13.31 13.3 13.32 13.3 13.31 0.21 9,500
Faisal Spinning 390.00 390.0 390.0 389.0 390.0 -10.0 2,400
Fazal Cloth 163.63 170.0 170.0 170.0 170.0 100
Gul Ahmed 21.84 21.52 22.42 21.23 21.8 0.42 2,952,605
Interloop Ltd. 49.25 48.15 49.9 48.15 49.39 0.89 72,701
Jubilee Spinning 2.42 2.42 2.42 2.42 2.42 1,000
Khyber Textile 582.75 582.75 582.75 582.75 582.75 -47.25 200
Kohinoor Ind. 7.20 7.59 7.59 6.5 7.2 -0.3 8,500
Kohinoor Textile 52.00 51.88 52.0 51.88 52.0 0.43 10,000
Nishat (Chun.) 21.01 20.81 21.3 20.81 21.19 62,147
Nishat Mills Ltd 59.69 59.32 59.88 59.0 59.7 0.35 455,716
Redco Textile 5.95 5.9 6.0 5.9 6.0 0.45 1,000
Sapphire Fiber 1,259.98 1259.98 1259.98 1259.98 1259.98 59.98 20
Sapphire Tex. 1,194.50 1194.0 1194.0 1194.0 1194.0 20
Shams Textile 34.41 0 0 0 0 500
Towellers Limited 170.03 171.61 174.0 169.0 169.0 -3.97 14,600

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arctic Textile 10.29 10.29 10.29 10.29 10.29 -0.06 1,000
Asim Textile 5.90 6.0 6.5 5.9 5.9 -0.09 20,500
Colony Tex.Mills Ltd 2.21 2.17 2.21 2.17 2.21 0.02 12,000
D.S. Ind. Ltd. 2.03 1.85 2.05 1.85 2.03 0.03 4,000
Dewan Farooque Sp. 2.51 2.52 2.74 2.45 2.6 -0.09 154,500
Ellcot Spinning 106.32 106.32 106.32 106.32 106.32 500
Gadoon Textile 230.00 228.0 228.0 228.0 228.0 100
Hira Textile 1.53 1.49 1.55 1.49 1.55 0.03 3,000
Indus Dyeing 135.06 142.0 143.0 133.76 135.0 -9.55 6,000
Kohinoor Spining 2.07 2.04 2.15 2.04 2.07 58,500
Nagina Cotton 66.95 66.95 66.95 66.95 66.95 0.95 500
Saif Textile 8.60 8.6 8.6 8.6 8.6 0.1 1,500
Sana Ind. 49.87 50.75 51.74 49.75 50.0 0.52 31,500
Saritow Spinning 4.57 4.57 4.57 4.57 4.57 0.14 1,000
Sunrays Textile 118.94 112.81 124.0 112.81 124.0 -3.02 300

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Yousuf Weaving 3.00 3.0 3.07 2.97 3.0 147,000
Zephyr Textile 9.81 9.25 10.19 8.25 10.19 0.56 3,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber TobaccoXB 473.13 490.0 490.0 470.0 473.1 -15.87 5,600
Pak Tobacco 654.00 654.0 654.0 654.0 654.0 50
Philip Morris Pak. 477.99 460.0 477.99 460.0 477.99 20.56 350

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 3.36 3.39 3.48 3.3 3.38 0.04 905,500
P.N.S.C 136.48 136.1 138.0 135.31 136.12 0.28 17,500
Pak Int.Bulk 4.22 3.92 4.26 3.92 4.24 0.3 10,345,500
Pak.Int.Cont. 146.13 147.01 148.49 146.0 146.0 -0.92 10,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 125.00 125.0 125.0 125.0 125.0 -0.5 500

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd. 13.30 13.3 13.3 13.3 13.3 -0.15 1,500