Pakistan Stock Exchange Market Summary – KSE Summary

Last Updated: | 2023/04/01
Exchange

Status: Suspended

Volume: 112,200,436

Value: 3,933,570,188

Trades: 49,513

Symbol

Advanced: 168

Declined: 115

Unchanged: 31

Total: 314

Indices

KSE100

40000.83

152.48
(0.38%)

ALLSHR

26428.49

63.66
(0.24%)

KSE30

14852.81

85.79
(0.58%)

KMI30

69337.93

251.50
(0.36%)

BKTi

9164.09

58.85
(0.64%)

OGTi

10780.38

22.19
(0.21%)

KMIALLSHR

19050.01

44.11
(0.23%)

PSXDIV20

14157.40

71.72
(0.51%)

UPP9

11606.00

49.80
(0.43%)

NITPGI

9313.87

49.17
(0.53%)

NBPPGI

10751.34

64.77
(0.60%)

MZNPI

8628.91

40.13
(0.47%)

JSMFI

8719.76

55.28
(0.63%)

ACI

6625.92

44.68
(0.67%)

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. 292.68 270.73 270.73 270.73 270.73 -21.95 3,700
Atlas Honda Limited. 275.00 265.03 284 265.03 268.09 -6.91 400
Dewan Farooque Motors Limited 11.65 11.70 11.9 11.5 11.78 .13 193,500
Ghandhara Industries Ltd. 87.92 87.51 88.17 85.5 85.85 -2.07 37,740
Ghandhara Nissan Ltd. 34.35 34.70 34.7 34.1 34.19 -.16 4,221
Hino Pak Motor Limited. 200.50 200.00 200.5 200 200.50 0 100
Honda Atlas Cars (Pak) Ltd. 115.53 113.11 118.9 112.27 117.83 2.3 104,077
Indus Motor Company Ltd. 899.43 890.01 890.8 878.1 886.95 -12.48 961
Millat Tractors Limited. 543.81 544.00 549 535.01 539.76 -4.05 163,436
Pak Suzuki Motors Co Ltd. 107.44 107.97 108.2 105 106.16 -1.28 52,353
Sazgar Engineering Works Ltd. 45.19 45.50 45.73 45 45.41 .22 46,000

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 65.00 60.61 60.61 60.5 60.50 -4.5 2,000
Atlas Battery Ltd. 161.94 161.20 162.71 161 162.36 .42 700
Baluchistan Wheels Ltd. 68.42 69.80 69.8 69.8 69.80 1.3842 500
Ghandhara Tyre & Rubber Company Ltd. 25.85 27.00 27 25.78 26.77 .92 4,500
Loads Limited. 7.00 6.90 7.3 6.88 7.21 .21 40,500
Panther Tyres Limited 19.12 19.12 19.25 18.76 19.10 -.02 69,000
Thal Limited. 167.60 167.00 167 167 167 -.6 4,500

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 23.37 0.0 23.37 23.37 23.37 0 500
Pak Elektron Ltd. 10.58 10.59 11.58 10.49 11.30 .72 6,523,000
Pakistan Cables Ltd. 93.21 93.20 97.97 91.01 94.12 .91 14,200
WAVES Corporation Limited 7.15 7.24 8.15 7.1 7.87 .72 3,480,500
Waves Home Appliances Ltd. 5.40 5.32 5.6 5.32 5.49 .09 200,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 56.12 57.30 57.81 56.55 57.46 1.34 15,500
Bestway Cement Limited. 137.94 136.02 136.28 135.02 135.65 -2.29 400
Cherat Cement Co. Ltd. 111.80 112.17 113.4 111.52 112.58 .78 107,836
D. G. Khan Cement Co. Ltd. 42.45 42.46 44.73 42.1 43.91 1.46 3,000,878
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 7.00 0.0 7 7 7 0 500
Dewan Cement Limited. 4.57 4.57 4.64 4.49 4.56 -.01 247,500
Fauji Cement Co Ltd. 12.08 11.91 12.16 11.82 11.96 -.12 966,500
Fecto Cement Ltd. 17.00 16.01 16.87 16.01 16.87 -.13 1,500
Flying Cement Company Ltd. 5.80 5.80 5.9 5.75 5.82 .02 329,500
Gharibwal Cement Ltd. 16.74 16.50 17.7 16.5 17.17 .43 6,500
Kohat Cement Co. Ltd. 139.12 141.00 143 139 139.43 .31 73,809
Lucky Cement Limited. 398.01 399.99 406.88 395 402.44 4.43 927,557
Maple Leaf Cement Factory Ltd. 25.85 26.00 26.12 25.53 25.98 .13 3,435,004
Pioneer Cement Ltd. 68.85 68.79 70.75 68.36 70.16 1.31 1,561,601
Power cement Limited 4.41 4.40 4.4 4.33 4.33 -.08 42,000
Thatta Cement Company Ltd. 10.60 10.60 10.71 10.4 10.55 -.05 88,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 4.91 4.84 4.92 4.81 4.86 -.05 391,000
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 9.50 8.57 9.5 8.55 9.50 0 11,000
Berger Paints Pakistan Ltd. 60.99 60.80 60.8 59.93 60.10 -.89 5,000
Bifo Industries Ltd. 55.00 54.35 56.95 54.35 56.95 1.95 1,000
Colgate Palmolive (Pak) Ltd. 1,325.02 1338.00 1338 1331 1336.25 11.23 260
Descon Oxychem Ltd. 26.59 26.50 26.98 26.25 26.67 .08 98,000
DYNEA Pak. 119.86 119.86 119.97 119.86 119.97 .11 700
Engro Polymer & Chemicals Ltd. 46.16 46.00 47.15 46 46.78 .62 281,174
Ghani Chemical Industries Limited. 9.93 10.05 10.05 9.9 9.99 .06 282,500
Ghani Chemical Industries Ltd.(B) 8.50 8.50 8.5 8.5 8.50 0 500
Ghani Global Holdings Limited. 10.63 10.73 10.73 10.45 10.57 -.06 819,429
Ittehad Chemical Ltd. 32.10 32.03 32.03 32.03 32.03 -.07 500
Lotte Chemical Pakistan Ltd. 25.17 25.47 25.72 25.22 25.35 .18 1,007,805
Lucky Core Industries Ltd. (Form ICI Pk) 523.00 523.00 540 523 530.85 7.85 1,419
Nimir Industrial Chemical Ltd. 57.77 57.00 58 57 57.33 -.44 2,000
Nimir Resins Limited. 13.20 13.01 13.44 13.01 13.44 .24 6,500
Pakistan Oxygen Limited. 156.00 155.55 157.98 150.01 157.29 1.29 4,700
Sardar Chemical IndustriesLtd. 32.00 33.70 33.75 33.7 33.75 1.75 3,000
Sitara Peroxide Limited 14.00 13.76 13.76 13.76 13.76 -.24 500
Wah Noble Chemicals Ltd. 154.89 159.00 161 159 160 5.11 200

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. (XD) 61.80 62.00 62 61.8 62 .2 23,500
Askari Bank Limited. (XB) 15.80 15.70 15.8 15.5 15.58 -.22 140,000
Bank Al-Habib Ltd. 40.94 41.02 44 40.7 42.50 1.56 2,739,400
Bank Alfalah Ltd. 29.26 29.20 29.49 28.6 28.78 -.48 395,731
Bank Of Punjab.(XB) 4.02 4.06 4.06 4 4.03 .01 403,000
Bankislami Pakistan Ltd.(XD) 9.65 9.65 9.75 9.5 9.68 .03 570,500
Faysal Bank Limited. (XD) 21.74 21.90 21.95 21.59 21.77 .03 527,540
Habib Bank Limited. (XD) 72.93 73.75 74 72.75 73.28 .35 1,791,061
Habib Metropolitan Bank Limited.(XD) 30.01 30.02 30.02 29.1 29.48 -.53 66,000
JS Bank Limited. 3.90 4.12 4.12 4.12 4.12 .22 500
MCB Bank Limited. 115.34 114.36 115.77 114.16 115 -.34 590,527
Meezan Bank Limited. (XD) 93.93 94.45 95.99 93.53 95.20 1.27 267,783
National Bank Of Pakistan.(XD) 21.30 21.20 21.48 21 21.32 .02 153,000
Samba Bank Limited. 7.60 6.75 6.75 6.75 6.75 -.85 1,000
Silk Bank Limited. 0.86 0.86 .88 .86 0.88 .02 439,500
Soneri Bank Ltd. (XD) 8.52 9.28 9.28 9 9 .48 5,500
Standard Chartered Bank Pak Ltd.(XD) 20.84 19.71 19.76 19.71 19.76 -1.08 3,000
Summit Bank Limited. 1.91 1.95 2.01 1.89 1.90 -.01 18,000
The Bank of Khyber. 13.50 0.0 13.5 13.5 13.50 0 500
United Bank Ltd. (XD) 105.66 104.25 107 104.25 106.56 .9 1,465,208

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Industries Ltd. 11.72 11.76 12.26 11.41 12 .28 1,811,000
Aisha Steel Mills Limited. 6.89 6.98 7.09 6.8 6.83 -.06 175,613
Amreli Steels Limited. 17.67 17.70 17.9 17.47 17.67 0 92,282
Beco Steel Limited. 8.50 8.49 8.49 8.35 8.37 -.13 9,000
Bolan Casting Ltd. 32.08 31.11 32.89 31.11 31.83 -.25 4,000
Crescent Steel & Allied Product. 27.95 27.50 28.5 27.5 28.26 .31 5,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 5.24 5.80 5.8 4.91 5.01 -.23 384,000
International Industries Ltd. 73.86 74.21 76 73.41 75.25 1.39 181,238
International Steels Limited. 42.14 42.49 43 41.4 42.41 .27 130,621
Ittefaq Iron Industries Limited. 5.18 5.21 5.4 5.2 5.27 .09 17,500
KSB Pumps Co Ltd. 109.26 112.98 117.45 106.1 112.80 3.54 67,000
Metropolitan Steel Corporation 30.04 32.19 32.2 32.19 32.20 2.16 31,000
Mughal Iron & Steels Ind Ltd. 48.79 49.99 50.75 48.6 49.13 .34 278,904
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 302.70 325.40 325.4 325.4 325.40 22.7 39,100

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer Index ETF. 6.46 6.33 6.33 6.33 6.33 -.13 1,500
HBL Total Treasury ETF 10.84 10.87 10.87 10.87 10.87 .03 3,500
Meezan Pakistan ETF 7.78 7.77 7.8 7.75 7.80 .02 2,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 30.10 30.10 30.1 30.1 30.10 0 500
Engro Corporation Limited.(XD) 279.99 281.99 281.99 275.5 276.78 -3.21 2,024,645
Engro Fertilizers Limited. (XD) 82.95 83.00 85.65 83 84.82 1.87 734,764
Fatima Fertilizer Co Ltd. 30.00 29.99 30.74 29.85 30 0 51,188
Fauji Fertilizer Bin Qasim Ltd. 12.49 12.61 12.61 12.38 12.47 -.02 118,000
Fauji Fertilizer Co. Ltd. (XD) 99.06 99.02 100.04 98.81 99.97 .91 405,197

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 8.90 8.99 9.6 8.81 9.54 .64 1,629,314
At-Tahur Ltd. 15.25 15.68 15.68 15.2 15.20 -.05 3,000
Bunnys Limited 17.00 16.50 16.5 15.81 16.12 -.88 2,500
Fauji Foods Limited. 5.48 5.48 5.6 5.37 5.41 -.07 1,446,212
Frieslandcampina Engro Pakistan Ltd. 57.09 57.03 57.03 56.8 57 -.09 6,588
Matco Foods Limited. 28.00 28.00 28 28 28 0 2,000
Mitchells Fruit Farms Ltd. 88.47 88.00 88.75 87.11 88.08 -.39 9,000
Murree Brewery Company Ltd. 347.50 349.90 349.9 349.9 349.90 2.4 100
National Foods Ltd. 96.82 98.00 98 95.9 96 -.82 14,200
Nestle Pakistan Ltd. 4,977.40 5280.00 5280 5015 5017.50 40.1 60
Quice Food Industries Ltd. 3.61 3.64 3.64 3.55 3.56 -.05 3,500
Shezan International Ltd. 109.33 110.00 110 109.33 109.33 0 100
Shield Corporation Ltd. 282.00 262.00 303.15 262 286.67 4.67 500
The Organic Meat Company Ltd. 18.73 18.75 19.38 18.75 19.35 .62 229,000
Treet Corporation Ltd. 17.05 17.29 17.29 16.67 16.89 -.16 432,500
Unilever Pakistan Foods Ltd. 17,900.00 0.0 17900 17900 17900 0 20
Unity Foods Limited. 13.08 13.02 13.85 13.02 13.29 .21 1,748,354
ZIL Limited. 252.00 250.00 252 250 251 -1 8,400

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-APR 11.95 11.95 11.95 11.95 11.95 0 28,000
AGHA-MAR 11.30 11.77 11.8 11.3 11.80 .5 62,000
AGL-MAR 4.95 4.92 4.92 4.82 4.84 -.11 5,500
AIRLINK-MAR 19.95 19.27 19.31 19.27 19.28 -.67 2,001,000
AIRLINK-APR 20.33 20.05 20.05 19.58 19.59 -.74 2,010,000
ASL-APR 7.05 6.93 7.44 6.8 7.44 .39 132,000
ASL-MAR 6.82 6.75 6.95 6.51 6.81 -.01 216,500
ASC-APR 8.74 9.02 9.57 9.02 9.56 .82 15,000
ASC-MAR 8.95 8.88 9.25 8.88 9.21 .26 12,000
ASTL-APR 18.01 17.60 18 16.73 18 -.01 57,000
ASTL-MAR 17.51 16.80 17.65 16.8 17.65 .14 69,000
APL-APRB 298.99 305.00 310 286.22 304.76 5.77 8,500
APL-MARB 294.00 298.90 298.9 294 294 0 2,000
ATRL-APR 171.30 170.40 172.5 169.8 172.06 .76 501,500
ATRL-MAR 169.19 169.19 170.8 168 170.35 1.16 532,500
AVN-MAR 64.66 64.60 64.64 63 63.97 -.69 485,000
AVN-APR 65.51 65.50 65.5 64.49 64.87 -.64 360,000
ANL-MAR 6.94 6.80 6.8 6.7 6.73 -.21 56,500
ANL-APR 7.08 7.20 7.2 6.71 6.71 -.37 57,500
BAHL-MARB 41.40 40.86 43.9 40.5 41.92 .52 22,500
BAHL-APRB 41.00 41.53 41.53 41.53 41.53 .53 10,000
BAFL-MARB 29.20 29.30 29.3 28.6 28.60 -.6 41,500
BAFL-APRB 29.83 29.40 29.61 29.35 29.61 -.22 16,000
BOP-APRB 4.13 4.09 4.15 4.05 4.13 0 579,500
BOP-MARB 4.03 4.00 4.04 3.99 4.02 -.01 574,500
BIPL-MARB 9.50 9.50 9.5 9.26 9.26 -.24 65,500
CHCC-APR 112.78 113.00 114.3 112.65 113.38 .6 55,000
CHCC-MAR 111.66 112.50 113.6 112.18 112.93 1.27 88,000
CPHL-MAR 25.74 25.44 25.71 25.44 25.50 -.24 30,500
CPHL-APR 26.00 26.07 26.13 25.98 26.01 .01 14,500
CNERGY-APR 3.54 3.53 3.54 3.44 3.51 -.03 4,979,000
CNERGY-MAR 3.48 3.46 3.47 3.4 3.45 -.03 5,678,000
DGKC-APR 42.95 43.24 44.36 42.71 44.08 1.13 1,076,000
DGKC-MAR 42.33 42.65 44 42.1 43.67 1.34 1,227,000
ENGRO-MARB 279.97 279.50 279.5 277.95 278 -1.97 30,500
ENGRO-APRB 283.66 283.41 283.41 280 281.53 -2.13 38,500
EFERT-MARB 82.67 82.80 83.32 82.8 83.32 .65 2,500
EFERT-APRB 81.50 83.24 85.3 83.24 84.73 3.23 41,000
EPCL-APR 43.37 46.60 46.6 46.6 46.60 3.23 500
EPCL-MAR 45.70 46.29 46.41 46.16 46.39 .69 77,000
EPCL-APRB 43.68 44.10 44.5 44.1 44.50 .82 6,500
EPQL-APR 24.75 0.0 24.75 24.75 24.75 0 80,500
EPQL-MAR 24.24 0.0 24.24 24.24 24.24 0 80,500
FATIMA-APR 30.40 30.50 30.5 30.43 30.43 .03 9,500
FCCL-MAR 11.85 11.85 12.72 11.84 12.09 .24 73,500
FCCL-APR 12.04 12.04 12.3 12.04 12.22 .18 29,500
FFBL-APR 12.69 12.80 12.8 12.56 12.61 -.08 209,000
FFBL-MAR 12.50 12.59 12.59 12.05 12.45 -.05 283,500
FFC-MARB 99.00 0.0 99 99 99 0 448,500
FFL-MAR 5.48 5.54 5.54 5.36 5.40 -.08 1,181,000
FFL-APR 5.56 5.60 5.6 5.4 5.48 -.08 785,500
FABL-APRB 22.10 20.56 22.15 20.56 22.1 0 95,000
FABL-MARB 21.75 20.16 21.9 20.16 21.67 -.08 102,500
FLYNG-APR 5.84 5.95 5.95 5.82 5.89 .05 155,000
FLYNG-MAR 5.80 5.79 5.9 5.78 5.83 .03 288,000
GHNI-MAR 87.87 87.86 87.87 85.5 85.80 -2.07 153,500
GHNI-APR 88.77 88.50 88.5 86.6 86.99 -1.78 120,500
GGGL-APR 6.51 6.50 6.5 6.39 6.49 -.02 137,000
GGGL-MAR 6.35 6.33 6.45 6.3 6.43 .08 245,500
GGL-MAR 10.63 10.65 10.65 10.47 10.57 -.06 2,354,000
GGL-APR 10.79 10.57 10.82 10.61 10.73 -.06 2,257,500
GATM-APR 20.09 20.59 21.33 20.5 20.70 .61 3,000
GATM-MAR 19.73 19.60 20.19 19.6 20.03 .3 34,500
HBL-MARB 72.53 73.01 74 72.9 73.02 .49 48,500
HBL-APRB 73.79 74.00 74.6 74 74.22 .43 37,500
HUBC-APRB 68.13 68.00 68.5 67.97 68.45 .32 65,500
HUBC-MARB 67.07 67.18 71.25 67.05 67.64 .57 111,500
HUMNL-MAR 5.42 5.36 5.77 5.3 5.39 -.03 1,203,000
HUMNL-APR 5.50 5.51 5.54 5.4 5.46 -.04 1,033,500
ILP-MAR 48.08 47.55 50.99 44.6 47 -1.08 800,500
INIL-APR 74.50 74.25 76 74.15 74.98 .48 37,500
INIL-MAR 73.85 74.40 74.9 73.25 74.29 .44 111,500
ISL-APR 42.85 42.60 43 42.27 42.64 -.21 55,000
ISL-MAR 42.33 42.30 42.49 41.8 42.04 -.29 86,500
KEL-APR 2.09 2.13 2.14 2.07 2.12 .03 6,707,500
KEL-MAR 2.07 2.10 2.12 2.03 2.07 0 6,172,500
KOHC-MAR 141.00 141.00 149 134.11 139.71 -1.29 179,500
KOHC-APR 141.81 144.00 147.76 143.99 147.76 5.95 13,500
KAPCO-APRB 24.46 24.32 24.5 24.26 24.50 .04 16,000
KAPCO-MARB 24.01 24.00 24.25 23.9 24.22 .21 183,500
LOTCHEM-APRB 23.64 23.75 24 23.64 23.72 .08 143,000
LOTCHEM-MAR 25.17 25.67 25.81 25.06 25.30 .13 296,500
LOTCHEM-APR 25.05 25.20 25.75 25 25.49 .44 158,500
LUCK-APR 403.48 404.00 410 400 408.70 5.22 94,500
LUCK-MAR 397.95 397.00 406 394.5 403.52 5.57 100,500
MLCF-APR 25.82 26.00 26.2 25.63 26.07 .25 1,515,000
MLCF-MAR 25.78 25.99 26.1 25.56 26 .22 1,474,000
MCB-APRB 117.57 115.80 116.8 115.25 116.08 -1.49 4,500
MCB-MARB 115.69 114.25 115.69 114.25 114.44 -1.25 305,000
MEBL-MARB 93.79 94.30 95.5 94 94.70 .91 590,500
MEBL-APRB 95.00 95.50 96.57 95.5 96.36 1.36 53,500
MTL-MARB 530.64 509.00 530.64 509 509.25 -21.39 120,000
MTL-APRB 537.00 533.00 533 533 533 -4 1,500
MUGHAL-MAR 48.76 48.80 50 48.5 49.61 .85 46,500
MUGHAL-APR 49.55 49.50 50.45 49.1 49.86 .31 24,500
NBP-APR 21.60 21.75 21.75 21.3 21.37 -.23 56,500
NBP-MAR 21.34 21.20 21.2 21 21.05 -.29 92,500
NRL-MAR 149.43 150.00 150 147 148.35 -1.08 163,500
NRL-APR 151.48 151.99 151.99 149.62 150.41 -1.07 163,000
NETSOL-APR 75.08 75.00 75 74.01 74.40 -.68 343,000
NETSOL-MAR 74.09 74.00 74 73 73.39 -.7 420,500
NCL-APR 20.85 21.00 21.05 20.7 20.91 .06 91,000
NCL-MAR 20.70 20.75 20.75 20.47 20.62 -.08 109,500
NCPL-MAR 14.28 14.21 14.55 14.21 14.40 .12 172,500
NCPL-APR 15.00 14.79 14.98 14.6 14.66 -.34 161,500
NML-MAR 52.80 52.49 53 52.41 52.73 -.07 136,500
NML-APR 53.50 53.15 53.7 53.05 53.54 .04 166,500
NPL-APRB 18.13 18.00 18.45 18 18.39 .26 857,500
NPL-MARB 17.72 17.80 18.2 17.8 18.14 .42 43,000
OGDC-APRB 85.06 85.10 85.1 83.81 84.24 -.82 2,630,000
OGDC-MARB 83.86 84.00 84 82.71 83.27 -.59 2,742,000
PACE-MAR 2.30 2.33 2.36 2.3 2.31 .01 97,500
PACE-APR 2.40 2.41 2.41 2.41 2.41 .01 500
PAEL-MAR 10.58 9.67 11.58 9.67 11.28 .7 1,757,500
PAEL-APR 10.75 10.70 11.25 10.65 11.14 .39 2,096,000
PIAA-APR 3.47 3.50 3.52 3.43 3.48 .01 81,000
PIAA-MAR 3.32 3.44 3.46 3.3 3.34 .02 79,000
PSMC-MAR 107.19 108.00 108.33 106.21 106.59 -.6 115,500
PSMC-APR 108.86 109.50 109.5 105.11 108.07 -.79 120,000
PABC-MAR 38.00 38.00 38 37.95 37.95 -.05 3,000
PIBTL-APR 3.85 3.81 4.15 3.74 4.08 .23 1,916,500
PIBTL-MAR 3.74 3.79 4.17 3.7 4.04 .3 672,000
POL-MARB 396.67 396.05 399 396.01 398.50 1.83 7,500
POL-APRB 404.00 402.00 402 398 398.57 -5.43 3,000
PPL-MARB 63.77 63.90 65.05 62.75 63.74 -.03 720,000
PPL-APRB 64.62 64.60 65.9 63.75 64.42 -.2 1,006,500
PRL-APR 12.45 12.55 12.6 12.21 12.31 -.14 3,617,000
PRL-MAR 12.26 12.25 12.25 12.01 12.13 -.13 3,856,500
PSO-MAR 115.05 114.75 118.93 114 116.90 1.85 512,000
PSO-APR 116.67 118.49 119.79 115.45 118.54 1.87 538,500
PTC-MAR 5.55 5.55 5.67 5.49 5.59 .04 1,166,500
PTC-APR 5.68 5.60 5.68 5.5 5.66 -.02 1,089,500
PIOC-MAR 69.00 71.79 72.5 68.99 70.33 1.33 2,192,500
PIOC-APR 69.57 69.95 71.2 69.5 70.63 1.06 1,863,500
SPWL-APR 20.65 20.00 20.22 20 20.11 -.54 2,000
SPWL-MAR 20.71 20.60 20.65 20.55 20.58 -.13 31,500
SHEL-MAR 78.75 78.40 78.48 77.02 77.75 -1 106,500
SHEL-APR 79.86 79.50 79.5 77.62 78.65 -1.21 95,500
SILK-APR 0.81 0.90 .9 .9 0.90 .09 3,000
SILK-MAR 0.86 0.86 1 .85 .86 0 101,000
SNBL-MARB 8.53 0.0 8.53 8.53 8.53 0 50,000
SNGP-MAR 39.08 39.20 39.47 38.9 39.07 -.01 1,097,500
SNGP-APR 39.62 39.60 39.75 39.4 39.59 -.03 753,000
SSGC-MAR 9.70 9.70 9.7 9.4 9.56 -.14 825,500
SSGC-APR 9.81 9.75 9.85 9.64 9.75 -.06 416,000
SMBL-APR 1.93 1.96 1.96 1.95 1.95 .02 259,500
SMBL-MAR 1.90 1.92 1.92 1.85 1.87 -.03 274,500
SYS-APR 466.78 467.00 467.5 465 466.25 -.53 102,000
SYS-MAR 462.18 462.21 463 461 461.69 -.49 84,000
TGL-APR 70.11 70.10 71.01 70 70.97 .86 59,500
TGL-MAR 69.05 69.50 70.7 69.3 70.28 1.23 81,000
TELE-APR 7.75 7.76 7.76 7.52 7.55 -.2 3,384,000
TELE-MAR 7.63 7.65 7.68 7.4 7.44 -.19 3,019,500
SEARL-MAR 52.22 52.29 52.3 51 51.40 -.82 631,000
SEARL-APR 52.95 52.99 53 51.9 52.07 -.88 781,000
TPL-MAR 6.20 6.20 6.34 6.11 6.19 -.01 104,500
TPL-APR 6.40 6.30 6.33 6.15 6.26 -.14 69,500
TPLP-APR 14.26 14.30 14.45 14.14 14.33 .07 4,608,500
TPLP-MAR 14.05 14.00 14.2 13.95 14.13 .08 5,867,500
TREET-APR 17.21 17.20 17.3 16.9 17.10 -.11 321,500
TREET-MAR 17.05 17.00 17.1 16.65 16.89 -.16 307,500
TRG-APR 107.06 106.99 108.49 105.75 107.54 .48 4,202,000
TRG-MAR 105.48 105.48 107 104.26 106.04 .56 3,708,000
UBL-MARB 106.49 105.50 105.5 105.5 105.50 -.99 1,500
UBL-APRB 107.00 107.00 107 106.5 106.75 -.25 1,000
UNITY-APR 13.25 13.54 13.7 13.26 13.43 .18 9,172,000
UNITY-MAR 13.06 13.25 13.79 13.06 13.24 .18 10,286,500
WAVES-APR 7.26 7.35 7.75 7.25 7.64 .38 505,500
WAVES-MAR 7.15 7.20 7.7 7.02 7.68 .53 1,308,500
WTL-MAR 1.18 1.18 1.19 1.15 1.17 -.01 3,047,000
WTL-APR 1.19 1.19 1.2 1.19 1.19 0 2,235,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 10.95 10.91 11.15 10.85 11.08 .13 195,500
Ghani Glass Ltd. 37.05 37.00 37.94 36.99 37.60 .55 70,000
Ghani Global Glass Limited. 6.42 6.59 6.59 6.31 6.42 0 326,500
Ghani Value Glass Limited. 65.49 64.00 64.5 62.1 62.39 -3.1 7,500
Shabbir Tiles and Ceramics Limited. 8.60 8.60 8.6 8.47 8.51 -.09 57,000
Tariq Glass. 69.64 69.75 70.89 69.35 70.39 .75 272,813

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 27.00 26.75 26.8 26.25 26.46 -.54 90,000
Adamjee Life Assurance Co. Ltd. 19.78 21.10 21.1 21.1 21.10 1.32 2,500
Askari Gen Insurance Co. 17.71 17.99 17.99 17.99 17.99 .28 1,000
Cresent Star Insurance Ltd. 1.28 1.23 1.23 1.23 1.23 -.05 500
E. F. U. Gen Insurance Ltd. 95.99 96.05 96.11 96.05 96.11 .12 2,000
EFU Life Assurance Ltd. (XD) 199.18 192.01 195 190 192.38 -6.8 4,300
Habib Insurance Co Ltd. 5.95 5.72 5.94 5.71 5.94 -.01 36,000
Jubilee General Insurance Co.Ltd. 27.70 27.76 27.9 27.51 27.82 .12 15,500
Jubliee Life Insurance Co Ltd.(XD)(XB) 111.01 111.10 111.1 109 109.54 -1.47 2,800
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 4.45 3.96 3.96 3.96 3.96 -.49 500
Pakistan Reinsurance Comp. 7.57 7.57 7.75 7.57 7.68 .11 330,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.61 0.69 .69 .69 0.69 .08 1,000
Premier Insurance Limited. 7.50 7.70 7.7 7.7 7.70 .2 1,000
Reliance Insurance. 5.79 5.99 6.78 5.6 6.55 .76 32,500
Shaheen Insurance Co Ltd. 3.10 3.25 3.25 3.01 3.01 -.09 6,000
TPL Insurance Ltd. 20.00 19.47 21.24 19.47 21.08 1.08 105,500

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Limited. 32.89 32.61 32.61 32.5 32.50 -.39 10,500
Cyan Limited. 17.00 16.80 16.8 16.8 16.80 -.2 500
Dawood Equities Ltd. 4.05 3.85 3.98 3.85 3.92 -.13 1,000
Dawood Hercules Corporation Ltd. 92.23 94.49 94.49 90.05 91.81 -.42 5,500
Dawood Lawrencepur Ltd. 225.90 210.00 210 210 210 -15.9 200
Escorts Investment Bank Ltd. 3.36 3.36 3.36 3.12 3.23 -.13 9,000
First Dawood Investment Bank Ltd. 1.65 1.60 1.64 1.6 1.64 -.01 6,500
First National Equities Limited. 3.75 3.79 3.8 3.7 3.79 .04 10,000
Invest Capital Investment Bank Ltd. 1.12 1.20 1.2 1.07 1.14 .02 8,500
Jahangir Siddiqui & Company Ltd. (XD) 9.99 10.00 10.17 9.97 10.15 .16 208,500
OLP Financial Services Pakistan Ltd. 19.40 19.98 19.98 19.4 19.40 0 27,000
Pakistan Stock Exchange Limited. 8.20 8.05 8.49 8.05 8.41 .21 371,500
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 0.65 0.63 .7 .6 0.65 0 38,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasing Co Ltd. 6.20 5.31 5.31 5.31 5.31 -.89 500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,939.42 1950.00 2084.87 1950 2033.68 94.26 700
Service Global Footwear Limited. 27.56 27.30 29.62 26.99 29.23 1.67 264,500
Service Industries. 224.00 215.00 215 211.25 213.01 -10.99 4,300

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
MACPAC Films Limited. 16.00 16.00 16.1 15.7 15.70 -.3 37,000
MetaTech Health Limited 5.99 5.98 5.98 5.92 5.95 -.04 1,000
Pakistan Aluminium Beverage Cans Ltd 38.00 38.25 38.25 37.6 38.01 .01 53,500
Pakistan Services Limited. 876.00 840.10 840.1 840.1 840.10 -35.9 50
Shifa Int. Hospital Ltd. 117.16 118.89 119.43 115.6 118.98 1.82 123,300
Siddiqsons Tin Plate Ltd. 6.30 6.32 6.5 6.3 6.50 .2 46,500
Synthetic Products Ent. Ltd. 11.50 11.35 11.49 11.05 11.25 -.25 24,000
Tri-Pack Films Ltd. (XD) 131.14 132.00 132 124.95 126 -5.14 3,600

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R. Guardian Modaraba. 12.04 11.17 12.49 11.17 12.49 .45 221,500
First Elite Capital Mod. 3.18 2.61 3.16 2.61 3.16 -.02 5,500
First Equity Mod. 6.60 6.10 6.1 6.1 6.10 -.5 500
First Pak Mod. 1.34 1.34 1.34 1.34 1.34 0 2,000
First Paramount Mod. 4.10 4.02 4.02 4.01 4.01 -.09 10,000
First Prudential Mod. 1.40 1.44 1.5 1.4 1.49 .09 32,000
First UDL Mod. 4.62 4.90 4.9 4.9 4.90 .28 500
KASB Modaraba. 1.24 1.30 1.3 1.3 1.30 .06 500
Modarba Al-Mali. 3.80 3.78 3.81 3.77 3.77 -.03 37,500
OLP Modaraba. 12.20 12.55 12.6 12.55 12.58 .38 1,000
Popular Islamic Madaraba 8.15 7.50 8.75 7.5 8.75 .6 9,500
Unicap Modaraba. 1.77 1.90 1.9 1.9 1.90 .13 1,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,503.07 1515.40 1548.37 1501 1513.30 10.23 48,573
Oil & Gas Development Company Ltd. 83.83 84.00 84.28 82.65 83.36 -.47 2,441,216
Pakistan Oilfields Limited. 396.90 398.50 400 396 398.89 1.99 24,603
Pakistan Petroleum Limited. 63.72 63.58 65.8 62.86 63.96 .24 3,139,173

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 293.33 294.00 299.9 291.55 293.62 .29 8,572
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 5.67 5.98 6.18 5.67 5.93 .26 4,865,500
Hi-Tech Lubricants Limited. 23.22 23.22 23.75 23.21 23.61 .39 155,000
Oilboy Energy Limited. 5.94 6.10 6.1 6 6.08 .14 14,000
Pakistan State Oil Co Ltd. 115.02 115.02 119.45 114.02 117.89 2.87 772,324
Shell Pakistan Ltd. 79.10 78.99 78.99 77.05 78.41 -.69 143,200
Sui Northern Gas Pipe Line Ltd. 39.09 39.43 39.43 38.7 39.09 0 637,912
Sui Southern Gas Co Ltd. 9.66 9.69 9.75 9.6 9.63 -.03 660,114

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 45.30 44.45 47.99 44.45 47.14 1.84 52,000
Cherat Packaging Limited. 85.00 85.00 85 85 85 0 200
Merit Packaging Ltd. 7.80 8.20 8.2 7.86 8.03 .23 53,500
Packages Ltd. 337.22 338.99 340 337.99 339.70 2.48 12,900
Roshan Packages Limited. 11.20 11.20 11.45 11.1 11.29 .09 35,000
Security Papers Ltd. 91.96 89.03 92 89 91.66 -.3 800

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 411.94 410.00 415 403.03 413.26 1.32 10,400
AGP Limited. 54.03 54.00 54.45 53.8 54.20 .17 11,704
Citi Pharma Limited 25.67 25.80 25.8 25.35 25.57 -.1 48,169
Ferozsons Laboratories Ltd. 136.97 136.50 136.5 132.52 135.74 -1.23 3,700
Glaxo SmithKline Pakistan Ltd. 82.38 80.78 83.39 80 82.54 .16 51,300
Haleon Pakistan Limited (GSKCH Pak Ltd) 131.00 132.00 132 131 131 0 100
Highnoon Laboratories Ltd. 471.00 472.00 474.49 468.16 471.51 .51 3,500
IBL HealthCare Limited. 33.55 33.00 34 32.95 34 .45 34,000
The Searle Company Ltd. 52.28 52.59 52.6 51 51.48 -.8 1,060,244

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 14.00 14.00 14 14 14 0 20,000
Engro Powergen Qadirpur Ltd. 24.28 24.30 24.59 24.25 24.50 .22 58,000
Hub Power Company Limited. 67.04 67.04 67.85 67 67.53 .49 490,853
K-Electric Limited. 2.07 2.10 2.12 2.05 2.07 0 4,361,174
Kohinoor Energy Ltd. 30.92 30.90 31.4 30.9 31.39 .47 19,000
Kohinoor Power Co Ltd. 3.75 4.38 4.38 4.38 4.38 .63 3,500
Kot Addu Power Company. 24.05 24.09 24.25 23.99 24.09 .04 646,678
LALPIR Power Limited. 15.50 15.54 15.9 15.54 15.86 .36 68,500
Nishat Chunian Power Ltd. 14.26 14.48 14.57 14.31 14.47 .21 526,000
Nishat Power Limited. 17.75 17.50 18.29 17.5 18.10 .35 442,841
Pakgen Power Limited. 30.00 30.69 31.5 30.31 31.20 1.2 4,421,500
Saif Power Ltd. 20.73 20.98 20.98 20.45 20.68 -.05 333,500
Tri -Star Power Ltd. 13.19 13.00 13.19 12.45 12.84 -.35 13,000

PROPERTY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pace (Pakistan) Ltd. 2.32 2.33 2.39 2.3 2.32 0 566,500
TPL Properties Limited. 14.17 14.18 14.43 13.95 14.20 .03 2,700,526

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 13.58 13.65 13.65 13.15 13.63 .05 195,500
Globe Residency REIT 9.57 9.80 9.8 9.8 9.80 .23 9,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 169.07 169.07 170.68 168.02 170.25 1.18 253,993
Cnergyico PK Limited. 3.48 3.47 3.5 3.4 3.46 -.02 3,074,718
National Refinary Ltd. 149.42 147.10 150 147.1 148.25 -1.17 41,295
Pakistan Refinery Ltd. 12.26 12.35 12.35 12.02 12.14 -.12 1,081,579

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Sugar Mills Ltd. 5.89 5.85 5.85 5.85 5.85 -.04 500
Habib Sugar Mills Ltd. 31.00 30.50 32.8 30.5 32.80 1.8 2,000
Jauharabad Sugar Mills Ltd. 13.02 13.00 13.5 13 13.43 .41 6,500
Khairpur Sugar Mills Ltd. 72.67 67.26 67.26 67.26 67.26 -5.41 500
Mehran Sugar Mills Ltd. 36.58 37.00 38.15 37 38.15 1.57 227,000
Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 10.31 10.00 10.49 9.95 10.45 .14 40,000
Shahmurad Sugar Mills Ltd. 154.95 155.00 155 155 155 .05 200
Sindh Abadgars Sugar Mills Ltd. 13.50 14.50 14.5 14.5 14.50 1 500
Tariq Corporation Ltd. 12.61 12.50 12.84 12.5 12.84 .23 1,000

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 270.51 257.10 257.1 257.1 257.10 -13.41 100
Image Pakistan Limited 9.51 9.50 9.89 9.5 9.79 .28 85,000
Rupali Polyester Ltd. 19.80 19.31 19.31 19.3 19.30 -.5 1,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Communication Ltd. 19.94 19.55 21 19.15 20.23 .29 1,086,000
Avanceon Limited. 64.70 64.14 64.67 63.71 64.02 -.68 328,265
Hum Network Limited. 5.42 5.42 5.49 5.33 5.40 -.02 728,500
Media Times Limited. 1.85 1.80 1.89 1.8 1.89 .04 60,000
NetSol Technologies Ltd. 74.05 73.72 74.88 72.9 73.23 -.82 171,502
Octopus Digital Limited 51.19 51.10 51.85 50.71 51.45 .26 57,500
Pakistan Telecommunication Co. 5.62 5.61 5.98 5.52 5.84 .22 802,000
Systems Limited. 462.22 464.00 464 461 462.06 -.16 148,918
Telecard Ltd. 7.63 7.70 7.7 7.4 7.44 -.19 3,981,500
TPL CORP Limited. 6.28 6.12 6.3 6.11 6.21 -.07 158,000
TPL Trakker Limited. 9.00 8.99 9 8.99 8.99 -.01 3,500
TRG Pakistan Ltd. 105.44 105.10 106.98 104.36 106.04 .6 800,952
Worldcall Telecom Ltd. 1.18 1.20 1.2 1.17 1.18 0 4,850,485
NO DATA FOUND

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited. 54.50 53.51 53.51 53.51 53.51 -.99 500
Azgard Nine Limited. 6.76 6.70 6.85 6.7 6.75 -.01 80,426
Crescent Textile Mills Ltd. 11.51 11.51 11.51 11.51 11.51 0 1,500
Gul Ahmed Textile Mills Ltd. 20.09 20.20 21.48 19.82 21.12 1.03 1,103,948
Hala Enterprises Limited 6.49 6.59 6.59 6.59 6.59 .1 500
Interloop Limited. 48.24 49.40 49.4 47 47.89 -.35 1,086,851
Khyber Textile Mills Ltd. 397.42 427.22 427.22 427.22 427.22 29.8 100
Kohinoor Industries Ltd. 6.75 6.94 6.94 6.94 6.94 .19 500
Kohinoor Textile Mills Ltd. 53.50 53.03 53.03 52.02 52.41 -1.09 9,000
Mehmood Textile Mills Ltd. 880.82 870.00 870 870 870 -10.8211 100
Nishat (Chunia) Ltd. 20.71 20.90 22.26 20.51 20.70 -.01 77,738
Nishat Mills Ltd. 52.84 52.30 53 52.3 52.62 -.22 138,837
Quetta Textile Mills Ltd. 16.15 0.0 16.15 16.15 16.15 0 500
Sapphire Fibres Mills Ltd. 1,017.78 1090.00 1090 1017.78 1017.78 0 20
Sapphire Textile Mills Ltd. 1,100.00 1060.00 1125 1060 1115.71 15.71 160
Towellers Ltd. 233.92 251.00 251.46 225 246.47 12.55 62,800
Zahidjee Textile Mills Ltd. 27.94 29.00
Petrol Price
Premium (Super) 272.00 /Ltr
High Speed Diesel 293.00 /Ltr
View Full Rates
 
CNG Price
CNG Region-I Rs. 210/Kg
CNG Region-II Rs. 210/Kg
View Full Rates