Pakistan Stock Exchange Market Summary – KSE Summary

Last Updated: | 2023/12/04
Exchange

Status: Closed

Volume: 734,294,598

Value: 31,641,082,675

Trades: 310,137

Symbol

Advanced: 248

Declined: 120

Unchanged: 19

Total: 387

Indices

KSE100

62493.05

801.80
(1.28%)

ALLSHR

41602.67

557.30
(1.34%)

KSE30

20828.86

274.29
(1.32%)

KMI30

106093.70

1862.74
(1.76%)

BKTI

14558.21

16.71
(0.11%)

OGTI

14034.10

515.16
(3.67%)

KMIALLSHR

30576.81

479.36
(1.57%)

PSXDIV20

24149.48

233.58
(0.97%)

UPP9

18154.07

58.55
(0.32%)

NITPGI

14375.58

158.82
(1.10%)

NBPPGI

16312.87

223.51
(1.37%)

MZNPI

13734.39

217.49
(1.58%)

JSMFI

14903.64

172.77
(1.16%)

ACI

11584.74

202.30
(1.75%)

JSGBKTI

13683.73

40.91
(0.30%)

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 451.65 465.0 475.0 455.0 458.3 10.71 36,200
Atlas Honda Ltd 401.27 431.37 431.37 395.02 400.0 -1.01 61,400
Dewan Motors 16.01 16.16 17.21 16.15 16.6 0.6 13,348,410
Ghandhara Automobile 78.90 79.9 81.3 75.0 76.9 -1.77 1,789,376
Ghandhara Ind. 187.19 188.1 199.0 183.11 188.55 0.78 2,107,334
Hinopak Motor 320.83 325.0 331.0 312.0 315.0 -6.5 27,200
Honda Atlas Cars 232.13 234.98 239.25 220.0 225.99 -6.98 3,499,120
Indus Motor Co 1,221.53 1250.0 1269.0 1236.0 1250.0 30.36 23,369
Millat Tractors 629.64 650.0 676.86 644.5 658.0 26.2 1,113,204
Pak Suzuki 545.29 551.02 586.19 504.39 504.39 -40.9 2,371,491
Sazgar Eng 200.42 207.9 215.45 205.0 215.45 15.03 3,422,192

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 97.34 100.0 100.0 95.0 96.06 -1.29 31,000
Atlas Battery 247.91 254.0 254.0 250.5 251.89 3.01 73,200
Bal.Wheels 163.40 175.66 175.66 175.66 175.66 12.26 40,000
Exide (PAK) 402.34 405.0 409.85 401.5 406.0 2.67 25,300
Ghandhara Tyre 40.21 40.65 42.01 40.0 40.38 0.09 1,896,500
Loads Limited 8.73 8.84 9.09 8.8 8.84 0.12 1,016,500
Panther Tyres Ltd. 42.39 42.97 43.5 42.61 43.0 0.66 615,000
Thal Limited 299.98 303.0 303.0 295.1 299.8 -0.18 3,810

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 42.00 42.0 42.95 42.0 42.95 0.95 7,500
Pak Elektron 18.97 19.09 19.75 18.8 19.05 0.08 20,714,512
Pakistan Cables 107.39 107.11 114.4 107.11 111.1 4.39 335,000
Siemens Pak. 717.18 675.0 697.0 675.0 680.0 -34.99 15,200
Waves Corp Ltd. 8.58 8.62 8.98 8.6 8.7 0.16 3,769,000
Waves Home Appl 8.03 7.9 9.03 7.9 8.75 0.7 4,453,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 96.07 99.0 103.0 96.61 100.0 3.56 946,011
Bestway Cement 196.59 204.88 204.88 191.6 199.0 2.41 9,000
Cherat Cement 164.99 166.11 168.89 163.0 164.0 -1.12 1,651,179
D.G.K.Cement 78.62 79.89 80.2 77.8 77.85 -0.56 9,303,543
Dandot Cement 14.28 14.0 14.0 14.0 14.0 -0.28 25,500
Dewan Cement 7.83 7.94 8.3 7.7 7.82 0.03 9,603,500
Fauji Cement 18.86 20.25 20.27 19.12 20.16 1.21 41,984,500
Fecto Cement 32.00 32.5 34.4 32.5 34.4 2.27 226,000
Flying Cement 8.56 8.71 8.8 8.4 8.54 -0.06 3,060,500
Gharibwal Cement 26.96 27.45 27.45 26.36 26.36 -0.48 377,500
Kohat Cement 229.25 230.1 234.0 225.11 233.0 1.46 62,272
Lucky Cement 818.48 821.0 830.0 800.0 815.0 -4.1 901,765
Maple Leaf 42.36 42.9 43.05 41.71 41.75 -0.55 22,423,667
Pioneer Cement 114.91 117.0 117.0 112.3 112.6 -2.06 2,212,965
Power Cem(Pref) 8.60 8.6 8.6 8.6 8.6 1,000
Power Cement 5.98 6.05 6.36 6.05 6.27 0.27 11,961,000
Safe Mix Con.Lt 14.00 14.05 14.05 14.05 14.05 0.05 2,000
Thatta Cement 18.22 18.65 18.65 18.02 18.1 -0.08 1,129,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 12.01 12.05 12.22 11.8 11.9 -0.11 1,263,500
Archroma Pak 508.93 517.0 533.0 517.0 525.0 16.5 13,800
Bawany Air Products 9.80 10.35 10.8 9.85 10.28 0.48 31,500
Berger Paints 82.47 82.29 86.01 82.29 84.0 1.3 208,000
Biafo Ind. 131.98 135.02 141.88 135.0 141.88 9.9 233,500
Buxly Paints 98.70 102.69 102.69 100.06 100.06 1.36 2,500
Colgate Palm 1,669.37 1669.38 1673.7 1656.0 1665.1 -2.26 5,120
Data Agro 16.00 16.0 16.94 16.0 16.5 0.5 2,000
Descon Oxychem 25.05 25.2 25.4 25.0 25.1 0.02 1,098,000
Dynea Pakistan 218.77 221.51 228.0 217.0 220.0 1.39 35,500
Engro Polymer 45.01 45.11 48.39 45.11 48.39 3.38 14,269,096
Ghani Chemical 10.74 10.8 10.9 10.55 10.6 -0.16 2,202,500
Ghani Glo Hol 12.85 12.86 13.2 12.75 12.81 -0.01 4,686,017
Ittehad Chem. 49.37 48.05 49.75 48.0 49.25 -0.05 56,500
Leiner Pak Gelat 22.50 23.75 23.97 23.75 23.97 1.47 8,000
Lotte Chemical 27.80 27.65 28.5 27.55 28.45 0.5 1,135,466
Lucky Core Ind. 738.03 738.02 749.9 720.1 749.9 -3.78 20,041
Nimir Ind.Chem. 108.97 108.0 112.0 101.5 110.0 1.39 64,000
Nimir Resins 16.36 16.59 16.94 16.4 16.5 0.15 576,000
Pak Oxygen Ltd. 104.56 107.35 111.0 104.11 110.13 4.85 116,900
Sardar Chemical 28.75 28.5 28.5 28.5 28.5 -0.25 2,000
Sitara Chemical 273.61 279.98 279.98 265.0 266.01 -7.35 1,800
Sitara Peroxide 16.39 16.5 16.88 16.24 16.69 0.3 76,500
Wah-Noble 202.39 200.1 204.0 187.25 197.01 -5.38 10,800

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 8.63 8.7 8.8 8.65 8.66 0.03 256,000
HBL Invest Fund 3.12 3.16 3.47 3.16 3.43 0.28 2,210,500
Tri-Star Mutual 5.44 4.52 5.54 4.52 5.54 0.1 1,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 85.40 85.5 87.0 84.5 84.51 0.26 141,500
Askari Bank 22.02 22.06 22.25 21.62 21.62 -0.3 474,000
B.O.Punjab 5.34 5.42 5.46 5.28 5.32 -0.04 10,402,614
Bank Al-Falah 45.66 45.9 46.45 45.57 46.37 0.59 1,998,557
Bank AL-Habib 74.58 74.71 76.7 74.71 75.68 0.96 483,270
Bank Makramah 2.20 2.22 2.22 2.15 2.15 -0.04 793,000
Bank Of Khyber 11.33 11.9 12.25 11.9 12.0 0.67 25,000
Bankislami Pak. 20.08 20.24 20.3 20.15 20.15 0.11 1,789,376
Faysal Bank 27.80 28.0 28.5 27.97 28.21 0.41 2,388,946
Habib Bank 111.54 112.0 113.1 111.16 111.5 -0.03 1,225,196
Habib Metropol. 54.86 55.0 56.0 54.01 54.49 -0.54 400,000
JS Bank Ltd 8.91 8.99 9.0 8.75 8.9 -0.05 1,789,500
MCB Bank Ltd 169.35 170.0 170.05 168.01 168.96 -0.61 333,724
Meezan Bank 155.13 153.0 156.3 153.0 155.49 0.22 978,128
National BankXD 31.40 31.51 33.6 31.5 32.5 1.22 9,270,500
Samba Bank 8.05 8.06 8.5 8.06 8.11 0.42 35,000
Silk Bank Ltd 1.10 1.14 1.17 1.08 1.12 4,053,500
Soneri Bank Ltd 9.92 9.91 10.2 9.9 10.02 0.1 454,500
St.Chart.Bank 35.44 33.02 36.0 33.02 35.03 -0.41 16,000
United Bank 181.94 184.0 184.6 180.01 181.0 -1.19 511,747

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 15.92 16.01 16.36 15.9 16.12 0.15 3,457,462
Aisha Steel Mill 7.63 7.75 7.95 7.65 7.75 0.09 4,946,691
Aisha StelCoP/S 7.15 8.0 8.0 8.0 8.0 0.85 500
Amreli Steels 26.40 26.65 26.9 26.2 26.4 1,380,428
Beco Steel Ltd 7.97 8.1 8.4 7.96 8.1 0.13 281,500
Bolan Casting 54.75 55.45 58.86 55.4 58.86 3.91 529,000
Crescent Steel 46.79 50.3 50.3 47.98 49.27 2.9 1,410,500
Dost Steels Ltd. 5.91 5.9 6.0 5.9 5.92 0.03 540,500
Int. Ind.Ltd. 119.71 120.99 126.75 120.12 124.0 4.48 1,880,608
Inter.Steel Ltd 69.13 69.99 71.78 69.5 70.74 1.04 2,089,496
Ittefaq Iron Ind 7.76 7.85 8.19 7.85 7.87 0.11 2,049,000
K.S.B.Pumps 124.93 125.9 132.5 125.9 128.5 3.66 53,500
Metro Steel 21.80 21.8 21.8 21.11 21.35 -0.45 2,500
Mughal Iron 69.39 70.5 72.5 69.5 72.5 2.54 3,829,662

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Total Treasury 10.99 11.0 11.0 10.99 10.99 512,000
JS Momentum 13.26 13.55 13.66 13.55 13.66 0.4 3,000
Meezan Pakistan 11.87 10.99 12.17 10.99 12.09 0.22 181,000
UBLPakistanETF 14.50 14.75 14.76 14.75 14.75 0.25 4,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 30.00 30.0 30.24 29.95 30.0 121,000
Engro Corp 303.65 305.03 316.89 305.03 309.99 5.04 1,732,592
Engro Fert. 101.53 101.75 102.7 100.95 101.12 -0.2 2,446,322
Fatima Fert. 33.90 34.1 34.55 33.88 33.99 0.04 953,063
Fauji Fert Bin 24.56 24.7 25.14 24.4 24.7 0.08 13,420,500
Fauji Fert. 112.88 113.35 114.65 113.1 113.9 0.9 1,059,661

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 9.13 9.25 10.13 9.25 9.92 0.79 13,758,368
At-Tahur Ltd. 16.96 17.0 17.2 16.7 16.75 -0.21 769,000
Bunnys Limited 15.96 15.9 16.47 15.8 16.06 0.19 353,500
Clover Pakistan 23.62 23.62 23.62 22.06 22.81 -0.77 493,500
Fauji Foods Ltd 8.96 9.09 9.43 9.0 9.22 0.18 20,839,226
Frieslandcampina 87.45 88.49 89.48 86.13 87.15 -0.5 1,269,746
Gillette Pak 182.47 180.5 185.0 180.5 181.55 -0.88 4,100
Ismail Ind 1,337.06 1337.06 1437.34 1337.06 1395.0 57.94 750
Matco Foods Ltd 34.36 34.9 36.23 34.35 35.5 0.86 768,000
MithchellsFruit 263.72 283.5 283.5 243.94 243.94 -19.78 322,000
Murree Brewery 361.72 365.01 388.85 365.0 388.85 27.13 173,000
National Foods 135.33 135.0 142.9 135.0 140.9 6.48 196,000
Nestle Pakistan 8,500.00 8550.0 8620.0 8500.0 8600.01 100.01 100
Quice Food 4.51 4.58 4.85 4.5 4.79 0.24 557,500
Rafhan Maize 10,856.77 10490.0 11490.0 10490.0 11490.0 633.23 40
Shezan Inter. 131.72 138.99 140.0 132.81 135.99 3.64 212,000
Shield Corp. 328.00 330.01 332.0 330.01 332.0 4.0 300
The Organic Meat 22.90 23.55 24.34 23.25 24.05 1.02 8,591,000
Treet Corp 17.62 17.75 18.09 17.75 17.89 0.2 3,219,100
Treet Corp (R) 3.42 3.43 3.7 3.43 3.5 0.07 5,569,875
Unilever Foods 21,500.00 22199.99 22200.0 22199.99 22200.0 700.0 100
Unity Foods Ltd 25.89 26.1 27.08 25.9 26.65 0.71 12,900,879
ZIL Limited 284.98 299.0 306.35 277.0 277.0 -7.98 1,400

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-DEC 16.17 16.12 16.7 16.1 16.4 0.23 445,500
AGL-DEC 12.23 12.3 12.31 12.11 12.12 -0.06 330,000
AIRLINK-DECB 63.06 65.84 67.79 64.11 67.79 4.32 10,043,000
ASL-DEC 7.79 8.25 8.25 7.82 7.92 0.13 448,500
ASC-DEC 9.31 9.55 10.31 9.5 10.03 0.78 4,799,500
ASTL-DEC 26.86 27.1 27.38 26.7 26.85 0.07 244,000
AKBL-DEC 22.24 22.34 22.34 22.34 22.34 0.1 5,500
ATRL-DEC 322.37 324.83 333.0 322.0 328.48 4.73 1,981,000
AVN-DEC 64.90 65.35 66.7 64.8 65.2 0.35 1,622,500
ANL-DEC 9.21 9.4 9.48 9.27 9.27 0.06 65,000
BOP-DEC 5.42 5.55 5.55 5.38 5.4 -0.02 2,262,000
BAFL-DEC 46.35 46.94 47.14 46.47 47.0 0.65 177,000
BIPL-DECB 20.59 21.0 21.0 20.32 20.55 -0.01 94,500
CHCC-DEC 168.23 169.0 170.44 165.0 166.06 -2.04 201,000
CPHL-DEC 26.65 26.85 27.39 26.7 27.2 0.4 426,000
CNERGY-DEC 4.62 4.61 4.79 4.61 4.69 0.08 4,326,500
CNERGY-JAN 4.72 4.8 4.85 4.8 4.85 0.13 50,000
DGKC-DEC 80.03 80.65 81.35 78.8 79.26 -0.54 3,796,500
DOL-DEC 25.64 25.52 25.88 25.5 25.59 -0.11 47,500
DCL-DEC 7.93 8.0 8.42 7.9 8.01 0.11 1,339,500
DFML-DEC 16.30 16.5 17.52 16.43 16.95 0.61 3,963,000
ENGRO-DECB 308.71 310.0 321.5 310.0 317.2 7.39 34,000
EFERT-DECB 102.50 104.0 104.0 103.5 104.0 1.5 39,000
EPCL-DECB 45.71 46.2 49.14 45.55 49.14 3.43 2,425,000
EPCL-JAN 46.76 50.27 50.27 50.27 50.27 3.51 40,000
FCCL-DEC 19.21 20.0 20.64 19.52 20.64 1.26 4,159,000
FFBL-DEC 24.98 25.25 25.6 24.85 25.01 0.06 4,044,000
FFC-DECB 115.21 116.0 116.0 115.0 115.05 -0.15 50,000
FFL-DEC 9.13 9.24 9.63 9.15 9.45 0.19 8,625,500
FLYNG-DEC 8.73 8.8 8.93 8.59 8.69 -0.03 348,500
GGL-DEC 13.08 13.3 13.44 13.1 13.1 0.05 723,000
GGGL-DEC 7.91 7.95 8.15 7.94 8.08 0.09 150,000
GATM-DEC 25.53 25.9 26.4 25.6 26.13 0.7 397,500
HBL-DECB 113.93 114.6 115.0 113.5 114.5 0.24 278,500
HMB-DEC 55.89 55.0 55.25 55.0 55.25 -0.64 3,000
HUBC-DECB 124.56 125.0 128.2 123.98 126.0 1.45 895,500
HUMNL-DEC 7.77 7.95 8.05 7.75 7.78 0.02 3,596,500
INIL-DEC 122.02 124.5 129.0 121.97 126.5 4.51 597,500
ISL-DEC 70.43 71.7 73.0 69.52 71.5 1.07 240,500
ILP-DEC 71.00 76.32 76.32 74.52 75.5 4.2 29,500
KEL-DEC 3.37 3.33 3.4 3.31 3.31 -0.02 206,000
KOHC-DEC 233.54 230.05 233.6 230.0 233.6 0.06 5,000
KOSM-DEC 3.99 3.99 4.11 3.81 3.92 -0.05 1,023,000
KAPCO-DEC 29.49 29.5 30.15 29.5 29.74 0.19 174,500
LPL-DEC 22.48 22.61 22.9 22.61 22.68 0.22 135,500
LOTCHEM-DEC 28.32 28.5 29.0 28.5 29.0 0.58 51,000
LUCK-DEC 832.03 835.99 845.0 813.01 832.0 -2.61 199,000
MLCF-DEC 43.08 43.5 43.8 42.52 42.6 -0.44 4,971,000
MCB-DECB 178.16 0 0 0 0 20,000
MEBL-DECB 158.45 159.39 159.4 158.0 158.0 -0.28 8,000
MTL-DEC 635.60 675.0 683.27 651.0 673.0 28.54 75,000
MTL-JAN 640.55 665.0 665.0 665.0 665.0 24.45 500
MUGHAL-DEC 70.67 71.49 74.0 70.99 74.0 2.51 467,500
NBP-DEC 31.96 32.49 33.4 32.16 33.2 1.17 284,000
NRL-DEC 298.45 298.45 319.0 298.45 319.0 16.91 1,339,000
NETSOL-DEC 113.87 113.0 117.45 113.0 115.35 1.2 1,341,000
NCL-DEC 29.70 29.82 30.95 29.5 30.3 0.65 135,000
NCPL-DEC 24.94 25.25 25.6 25.0 25.35 0.41 67,500
NML-DEC 81.77 82.99 85.0 82.0 84.0 2.3 409,000
NPL-DEC 29.85 30.04 30.5 29.81 29.83 -0.02 43,500
OGDC-DECB 112.46 113.4 120.0 113.4 117.5 4.97 7,827,000
PIAA-DEC 6.20 6.26 6.41 6.26 6.3 0.1 256,000
PSO-DEC 181.71 183.0 190.99 183.0 187.0 5.26 2,540,000
PSO-JAN 185.71 199.64 199.64 186.05 186.05 0.34 1,000
PTC-DEC 7.30 7.47 8.15 7.47 8.1 0.74 2,871,500
PAEL-DEC 19.27 19.39 19.7 19.1 19.38 0.09 7,385,500
PAEL-JAN 19.85 18.7 20.1 18.7 20.1 0.25 10,500
PIBTL-DEC 5.54 5.52 5.78 5.51 5.6 0.08 1,462,000
POL-DEC 441.48 444.0 444.0 442.0 443.0 1.52 1,500
PPL-DEC 96.25 96.95 103.47 96.95 102.0 5.65 5,722,000
PRL-DEC 25.80 25.95 26.66 25.83 26.19 0.35 12,876,500
PSMC-DEC 553.17 559.5 594.66 511.68 511.68 -41.49 886,500
PSMC-JAN 566.46 595.0 601.0 523.98 524.0 -42.46 8,000
PABC-DEC 73.18 73.01 77.75 73.01 77.75 4.13 22,000
PIOC-DEC 116.70 117.5 118.5 114.25 114.9 -1.62 1,055,000
POWER-DEC 6.02 6.12 6.5 6.11 6.39 0.35 960,500
POWER-JAN 6.21 6.5 6.99 6.5 6.99 0.78 36,000
SHEL-DECB 171.86 172.5 176.97 171.75 174.5 1.11 944,500
SILK-DEC 1.11 1.1 1.1 1.1 1.1 -0.01 3,500
SNGP-DEC 65.62 66.4 70.0 65.7 68.9 3.1 3,090,000
SSGC-DEC 12.45 12.4 13.1 12.4 12.77 0.34 6,655,000
SYS-DEC 473.20 477.0 479.99 470.01 477.6 0.56 14,000
TGL-DEC 109.00 111.0 112.0 107.51 110.98 1.94 115,500
TELE-DEC 8.42 8.69 8.85 8.6 8.61 0.22 1,834,000
TOMCL-DECB 23.35 23.8 24.89 23.65 24.5 0.92 814,000
SEARL-DEC 56.98 57.5 59.0 56.3 58.6 1.56 4,185,000
TPL-DEC 6.76 6.75 6.75 6.7 6.72 -0.04 10,500
TPLP-DEC 13.57 13.69 14.0 13.0 13.65 0.08 1,526,000
TREET-JAN 17.00 17.15 17.25 17.05 17.08 0.08 261,000
TREET-DECB 17.64 17.9 18.0 17.72 17.72 0.18 746,000
TRG-DEC 85.42 86.3 89.8 85.35 87.25 1.56 4,023,500
UBL-DECB 184.49 184.5 184.5 182.9 183.0 -1.49 30,500
UNITY-DEC 26.35 26.55 27.6 26.4 27.2 0.75 6,442,000
WAVES-DEC 8.74 8.7 9.1 8.7 8.83 0.17 1,288,000
WTL-DEC 1.58 1.61 1.65 1.58 1.6 0.03 7,537,500

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.77 10.83 11.15 10.83 10.95 0.14 1,952,000
Frontier Ceram 18.07 18.1 18.1 18.1 18.1 0.03 1,000
Ghani Glass Ltd 32.56 32.7 34.0 32.61 32.91 0.32 2,796,500
Ghani Value Glas 41.21 41.7 41.8 40.6 41.3 0.09 28,000
GhaniGlobalGlass 7.74 7.8 7.99 7.8 7.87 0.14 1,204,500
Shabbir Tiles 14.22 14.1 15.29 14.05 15.2 0.91 691,000
Tariq Glass Ind. 108.03 108.51 111.95 105.0 109.75 1.37 1,594,075

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 34.37 34.41 35.3 34.4 35.0 0.5 388,500
Adamjee Life As 24.98 24.26 25.49 24.25 25.49 0.49 5,500
Ask.Gen.Insur. 18.38 18.35 18.35 17.21 17.21 -1.17 9,000
Askari Life Ass 5.45 5.3 5.9 5.3 5.65 0.19 105,500
Atlas Ins. Ltd 40.01 40.96 41.4 39.95 39.95 0.09 101,000
Century Ins. 21.00 20.03 20.21 20.03 20.21 -0.79 1,500
Cres.Star Ins. 2.30 2.34 2.34 2.25 2.25 -0.05 188,500
EFU General 92.44 95.99 95.99 92.44 92.44 1,000
EFU Life Assr 181.99 182.99 186.99 182.99 186.99 4.5 500
Habib Ins. 5.42 5.26 5.28 5.26 5.28 -0.14 3,500
IGI Holdings 109.25 114.9 117.44 113.0 117.44 8.19 190,400
IGI Life Ins 10.47 10.6 11.25 10.6 11.21 0.74 60,000
Jubile Life Ins 129.97 128.5 134.0 128.5 133.5 3.53 11,700
Pak Gen.Ins. 5.75 0 0 0 0 5,500
Pak Reinsurance 7.80 7.89 8.13 7.81 7.91 0.13 1,234,000
PICIC Ins.Ltd. 0.95 1.07 1.07 0.9 0.98 0.03 26,500
Premier Ins. 7.00 7.02 7.48 7.02 7.48 0.48 1,000
Reliance Ins. 9.50 8.5 8.8 8.5 8.8 -0.7 355,500
Shaheen Ins. 3.65 3.61 3.65 3.4 3.5 -0.15 11,500
TPL Insurance 15.40 15.26 15.85 15.26 15.5 0.11 70,000
United Insurance 11.01 11.1 11.2 11.0 11.19 0.18 13,500
Universal Ins. 6.15 5.65 7.15 5.65 7.15 1.0 219,000

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 5.85 5.01 5.65 5.01 5.5 -0.27 34,000
AKD Securites L 22.00 22.75 22.75 22.4 22.75 0.64 20,000
Arif Habib Ltd. 38.36 38.36 39.75 37.5 37.75 -0.68 232,500
Calcorp Limited 19.89 20.0 20.0 20.0 20.0 0.11 500
Cyan Limited 26.60 27.4 27.5 27.0 27.0 0.4 34,000
Dawood Equities 6.04 6.0 6.35 6.0 6.3 0.14 117,000
Dawood Hercules 126.73 126.73 130.0 124.52 127.5 0.76 161,200
Dawood Law 237.88 235.0 236.0 230.0 230.01 -7.87 2,800
EFG Hermes Pak 13.50 13.4 13.45 13.0 13.25 -0.25 4,000
Escorts Bank 4.85 4.89 5.43 4.75 4.95 0.1 417,500
F. Nat.Equities 5.28 5.38 6.28 5.38 6.28 1.0 12,481,500
F.Credit & Inv 6.09 5.57 6.15 5.57 6.15 -0.15 6,000
Imperial Limite 14.00 14.0 14.0 14.0 14.0 8,000
Invest Bank 1.38 1.44 1.47 1.34 1.45 0.06 373,500
Ist.Capital Sec 1.31 1.31 1.4 1.3 1.37 0.03 628,500
Ist.Dawood Bank 2.34 2.33 2.35 2.31 2.35 120,500
Jah.Sidd. Co. 15.24 15.44 15.6 15.25 15.49 0.15 501,000
JS Global Cap. 175.00 181.0 181.0 181.0 181.0 0.91 100
JS Investments 17.25 17.01 17.79 16.0 16.02 -1.23 6,500
LSE Ventures Ltd 4.77 4.89 4.89 4.76 4.79 0.02 11,000
MCB Inv MGT 26.93 27.22 27.25 26.61 26.7 -0.08 16,000
Next Capital 6.22 6.4 6.74 6.0 6.47 0.12 21,500
OLP Financial 21.70 21.7 22.0 21.6 21.7 888,000
Pak Stock Exchange 10.28 10.47 10.74 10.25 10.56 0.32 3,944,500
Pervez Ahmed Co 0.87 0.85 0.88 0.82 0.84 -0.01 420,500
Trust Brokerage 10.06 10.99 11.0 10.99 11.0 0.94 2,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasing 7.75 7.02 7.95 7.02 7.18 -0.57 45,500
SME Leasing Ltd 1.90 1.9 2.19 1.9 2.05 0.15 159,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,713.01 1680.0 1715.0 1680.0 1710.0 -3.01 340
Service Global 45.35 46.49 47.0 45.5 45.6 0.3 245,000
Service Ind.Ltd 536.06 531.53 548.0 531.53 537.5 1.44 4,100

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 159.44 157.5 171.4 153.11 166.02 10.48 9,400
ECOPACK Ltd 16.74 17.2 17.22 16.3 16.4 -0.22 31,000
Gammon Pak 13.50 12.67 14.15 12.6 14.15 0.45 14,500
MACPAC Films 21.95 21.32 22.0 21.3 22.0 0.05 100,500
MetaTech Trading 6.30 6.35 6.35 6.2 6.2 -0.1 12,000
Pak Hotels 470.00 496.99 505.25 470.0 495.0 26.0 15,000
Pak Services 1,026.31 1015.0 1048.0 1000.0 1020.0 -6.28 7,300
Pakistan Alumin 72.28 72.51 76.5 72.28 76.0 3.35 3,294,313
Shifa Int.Hosp 143.81 144.01 152.0 143.5 148.0 4.55 29,600
Siddiqsons Tin 8.04 8.05 8.39 7.96 8.22 0.2 1,440,500
Synthetic Prod 16.00 16.0 16.2 15.66 15.9 -0.05 158,000
Tri-Pack Films 158.38 160.0 161.0 158.0 158.0 -0.09 12,600
United Brands 17.50 18.47 18.5 16.38 17.98 0.48 10,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.F.Modaraba 5.50 5.0 5.5 5.0 5.5 1,500
Elite Cap.Mod 2.75 2.85 3.25 2.82 3.25 0.48 11,500
Equity Modaraba 3.20 3.24 3.24 3.24 3.24 0.04 500
F.Treet Manuf 3.74 3.9 3.9 3.85 3.85 0.11 15,000
Habib Modaraba 7.19 7.16 7.18 7.16 7.18 -0.01 2,000
I.B.L.Modarab 2.50 2.54 2.65 2.5 2.65 0.15 48,000
Mod.Al-Mali- 3.45 3.45 3.7 3.45 3.6 0.15 124,000
OLP Modaraba 12.25 12.25 12.25 11.8 11.8 -0.45 42,500
Orient Rental 6.50 6.59 6.7 6.59 6.7 0.2 45,000
Paramount Mod 9.72 9.63 9.63 9.53 9.53 -0.12 16,000
Popular Islamic 9.50 9.5 9.5 9.5 9.5 3,000
Prud Mod.1st 1.98 1.95 1.98 1.83 1.98 52,000
Sindh Modaraba 8.50 8.3 8.3 8.26 8.26 -0.24 4,000
U.D.L.Modaraba 7.35 7.05 7.7 7.05 7.7 0.04 85,500
Unicap Modaraba 1.86 1.97 1.97 1.97 1.97 0.11 69,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 1,718.72 1721.0 1825.0 1715.0 1795.0 72.46 193,105
Oil & Gas Dev. 110.37 111.24 117.85 111.24 115.5 5.02 23,810,103
Pak Oilfields 433.38 434.0 438.0 434.0 436.39 2.24 566,181
Pak Petroleum 94.72 96.01 101.82 96.01 100.1 5.32 23,518,237

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 365.48 366.2 372.0 366.2 367.0 2.92 32,866
Burshane LPG 18.00 18.5 19.0 17.75 18.85 0.68 27,500
Hascol Petrol 5.33 5.4 5.64 5.3 5.46 0.14 9,447,500
HI-Tech Lub. 28.72 29.39 29.75 28.8 29.15 0.26 1,252,000
Oilboy Energy L 7.02 7.3 7.45 7.1 7.24 0.11 387,000
P.S.O. 178.77 180.0 187.4 179.9 183.7 5.0 6,160,140
Shell Pakistan 168.95 170.05 173.8 169.0 170.85 1.04 1,709,084
Sui North Gas 64.32 64.95 69.08 64.65 67.8 3.2 9,462,012
Sui South Gas 12.26 12.5 12.85 12.3 12.51 0.28 17,012,766

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 35.68 37.0 38.36 36.9 38.36 2.68 2,085,000
Cherat Packg 120.71 124.3 129.74 122.5 124.0 3.59 530,500
Merit Packaging 10.61 10.29 11.11 10.29 10.65 0.03 318,500
Packages Ltd. 489.06 499.99 510.0 491.0 503.95 11.55 9,276
Pak Paper Prod 56.95 54.0 61.22 54.0 61.22 4.27 41,500
Roshan Packages 15.02 15.16 15.44 15.0 15.25 0.12 1,110,500
Security Paper 132.23 135.0 139.0 134.0 139.0 4.03 55,500

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 481.25 495.0 496.0 476.5 479.11 -2.14 4,600
AGP Limited 71.01 70.7 71.8 70.0 70.4 -0.9 334,919
Citi Pharma Ltd 26.19 26.59 26.99 26.17 26.58 0.35 1,977,883
Ferozsons (Lab) 220.89 219.7 234.8 219.7 228.0 7.04 213,800
GlaxoSmithKline 88.00 88.89 89.5 88.11 89.0 1.06 126,000
Haleon Pakistan 185.51 184.5 190.0 184.5 187.51 1.81 25,100
Highnoon (Lab) 489.99 499.75 499.75 485.51 492.5 2.51 11,600
Hoechst Pak Ltd 1,248.00 1248.0 1248.0 1201.0 1201.0 -47.0 150
IBL HealthCare 40.72 40.8 41.5 40.2 40.49 -0.41 501,500
Otsuka Pak 160.15 172.16 172.16 172.16 172.16 12.01 8,500
The Searle Company 55.95 56.1 57.96 55.35 57.55 1.39 9,745,112

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 19.52 19.59 19.65 19.41 19.6 0.02 126,500
Engro Powergen 31.91 31.65 32.43 29.53 31.76 -0.04 860,000
Hub Power Co. 122.23 123.3 125.84 122.0 123.8 1.46 5,371,786
K-Electric Ltd. 3.29 3.3 3.34 3.25 3.27 -0.02 7,782,001
Kohinoor EnergyXD 39.45 40.0 41.0 39.5 40.02 0.85 249,500
Kohinoor Power 5.12 5.15 5.15 5.0 5.13 -0.06 136,000
Kot Addu Power 29.00 29.06 29.79 28.81 29.01 0.15 3,975,404
Lalpir Power 22.04 22.13 22.69 22.03 22.35 0.24 1,373,411
Nishat ChunPow 24.48 24.5 25.0 24.5 24.78 0.38 2,075,025
Nishat Power 29.35 29.5 30.0 29.2 29.74 0.26 516,547
Pakgen Power 49.31 49.5 49.52 48.25 48.3 -1.0 57,500
S.G.Power 4.70 4.52 4.73 4.52 4.72 0.02 24,000
Saif Power Ltd. 19.05 19.3 19.3 18.9 19.09 0.08 851,000
Sitara Energy 12.09 12.5 12.51 12.01 12.01 -0.08 16,000
Tri-Star Power 11.05 11.0 11.0 10.25 11.0 -0.17 82,000

PROPERTY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 13.00 13.11 13.11 13.11 13.11 0.11 500
Javedan Corp. 37.50 37.99 38.0 37.5 38.0 0.18 27,500
Pace (Pak) Ltd. 2.47 2.59 2.59 2.43 2.45 -0.02 889,500
TPL Properties 13.35 13.55 13.63 13.35 13.4 0.04 4,934,262

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 13.49 13.61 13.68 13.5 13.65 0.18 476,500
Globe Residency 12.17 12.36 12.36 12.21 12.21 0.04 14,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 316.56 317.0 326.65 317.0 321.0 4.48 2,876,293
Cnergyico PK 4.54 4.6 4.7 4.55 4.6 0.07 18,687,005
National Refinery 293.16 294.51 313.5 293.44 313.5 16.59 2,158,621
Pak Refinery 25.32 25.49 26.2 25.33 25.7 0.32 22,669,534

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 7.04 7.19 7.59 6.91 7.2 0.2 463,500
Adam Sugar 39.01 39.55 41.0 39.5 40.9 1.89 33,500
Al-Abbas Sugar 501.13 505.0 510.0 505.0 510.0 8.87 2,500
Chashma Sugar 70.12 70.2 71.1 66.6 67.1 -3.07 17,500
Dewan Sugar 3.73 3.95 4.5 3.95 4.0 0.29 1,881,500
Faran Sugar 84.03 87.77 87.77 84.12 84.12 0.09 3,000
Habib Rice Prod 38.50 41.36 41.39 40.89 40.89 2.39 1,500
Habib Sugar 46.60 47.9 47.9 45.1 46.02 -0.57 87,000
Haseeb Waqas Sugar 11.11 11.21 11.44 10.11 10.49 -0.63 61,500
J.D.W.Sugar 347.50 351.25 365.0 351.25 364.99 17.49 1,300
Jauharabad Sug 18.01 19.0 19.36 18.9 19.36 1.25 97,000
Mehran Sugar 59.81 60.9 61.05 59.5 60.8 0.99 27,500
Mirpurkhas Sugar 50.50 54.0 54.29 53.99 54.29 3.79 85,900
Sakrand Sugar 9.61 9.97 9.97 9.19 9.2 -0.38 583,000
Shahmurad Sugar 229.72 232.89 246.95 227.5 246.25 16.35 38,800
Shahtaj Sugar 75.25 76.0 76.0 76.0 76.0 0.75 1,000
Shakarganj Limited 38.69 39.0 39.99 39.0 39.99 1.3 19,000
Tandlianwala Sugar 75.00 80.63 80.63 80.63 80.63 5.63 1,000
Tariq Corp Ltd. 16.64 17.0 17.89 17.0 17.89 1.2 565,500
Thal Ind.Corp. 274.50 270.01 272.49 265.01 272.49 -2.01 1,200

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 259.00 259.93 270.0 259.93 270.0 11.0 6,800
Ibrahim Fibres 365.00 359.9 362.99 351.9 362.99 -10.33 1,300
Image Pakistan 19.21 19.56 19.56 18.9 18.91 -0.23 1,531,000
Pak Synthetics 24.00 24.24 25.45 23.9 24.5 0.5 8,000
Rupali Polyester 20.91 20.75 21.25 20.75 21.25 0.34 3,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 61.90 64.85 66.54 62.8 66.54 4.24 16,382,549
Avanceon Ltd 63.58 63.5 65.5 63.5 64.14 0.41 3,981,746
Hum Network 7.69 7.75 7.9 7.58 7.75 -0.04 9,105,500
LSE Proptech Ltd 3.51 3.51 3.73 3.5 3.65 0.14 85,500
Media Times Ltd 1.83 1.88 1.88 1.71 1.79 -0.09 318,000
Netsol Tech. 111.77 112.41 115.4 112.0 113.05 1.13 2,158,940
Octopus Digital 45.28 45.26 46.48 45.26 46.0 0.58 630,000
P.T.C.L. 7.17 7.25 7.99 7.25 7.93 0.72 21,755,000
Pak Datacom 77.00 0 0 0 0 500
Symmetry Group LtdXD 3.88 3.88 4.0 3.85 3.91 0.07 1,037,500
Systems Limited 464.31 464.32 474.0 462.4 467.0 0.6 356,764
Telecard Limited 8.36 8.58 8.67 8.4 8.5 0.1 6,211,189
TPL Corp Ltd 6.68 6.6 6.7 6.52 6.58 -0.07 322,500
TPL Trakker Ltd 7.12 7.11 7.13 7.0 7.0 -0.12 230,500
TRG Pak Ltd 83.84 84.39 88.3 84.0 85.7 1.62 7,014,769
WorldCall Telecom 1.54 1.56 1.63 1.54 1.58 0.03 57,079,786
NO DATA FOUND

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AEL Textile Ltd 21.50 23.11 23.11 20.0 20.0 -0.7 94,000
Artistic Denim 57.71 58.99 58.99 56.5 57.5 -0.22 204,500
Aruj Industries 8.15 8.0 8.05 7.99 8.0 -0.15 10,500
Azgard Nine 9.05 9.05 9.39 9.05 9.1 0.08 1,592,500
Blessed Tex. 340.00 340.0 344.0 340.0 340.0 8,200
Crescent Tex. 16.35 16.02 17.19 16.01 17.0 0.65 172,500
Faisal Spinning 375.00 403.12 403.12 375.0 375.0 300
Fazal Cloth 198.60 209.0 209.0 186.0 193.15 -5.37 6,200
Feroze 1888 86.10 89.95 90.0 89.95 90.0 3.9 1,500
Ghazi Fabrics 6.25 6.2 6.28 6.0 6.28 0.03 5,500
Gul Ahmed 25.05 25.4 25.97 25.16 25.65 0.72 2,420,984
Hala Enterprise 10.30 10.3 10.49 10.01 10.1 -0.2 30,000
Hussain Industries 15.00 16.0 16.13 16.0 16.13 1.13 7,000
Interloop Ltd. 72.00 74.5 77.0 73.27 74.49 2.46 3,015,300
Jubilee Spinning 6.40 6.98 6.98 6.94 6.94 0.54 2,500
Kohinoor Ind. 8.00 7.51 7.89 7.5 7.89 -0.11 6,000
Kohinoor Textile 91.30 91.9 94.0 91.89 94.0 2.31 42,492
Masood Textile 54.00 50.25 50.25 50.2 50.2 -3.8 2,000
Nishat (Chun.) 29.08 29.5 30.44 28.71 29.81 0.75 1,850,988
Nishat Mills Ltd 80.62 81.0 83.99 80.85 82.89 2.19 3,444,943
Quetta Textile
Petrol Price
Premium (Super) Rs. 281 /Ltr
High Speed Diesel Rs. 289 /Ltr
View Full Rates
 
CNG Price
CNG Region-I Rs. 200 /Kg
CNG Region-II Rs. 200 /Kg
View Full Rates