PSX: Market watch PSX (Pakistan Stock Exchange), October 19

Pakistan Stock Exchange today Live Summary

PSX Market Summary – You can find live and updated PSX 100 index live market summary with PSX share prices, PSX data, stocks details summary, and complete market watch on financeupdates  – 19 Oct, 2020

Market watch PSX

Status: Suspended

Volume: 254,204,675

Value : 7,730,846,788

Trades: 89,560

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index UBL PSX Pakistan Enterprise Index NIT Pakistan Gateway Index NBP Pakistan Growth Index Meezan Pakistan Index
Advance 188 Current 40164.02 Current 28471.79 Current 16934.86 Current 63763.29 Current 19818.56 Current 11621.57 Current 8743.56 Current 9927.46 Current 9748.19
Decline 139 High 40220.73 High 28522.12 High 16962.39 High 63893.30 High 19860.82 High 11652.16 High 8763.05 High 9948.54 High 9772.29
Unchange 25 Low 39742.25 Low 28272.08 Low 16719.57 Low 63085.89 Low 19657.93 Low 11477.77 Low 8648.84 Low 9811.09 Low 9657.34
Total 352  95.52  14.54  63.88  -4.57  5.68  45.07  13.77  22.69  -20.58

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Ghazi Tractors Limited. 350.50 350.00 359 350 359  8.5 900
Atlas Honda Limited. 440.00 440.00 440 440 440  0 1,500
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 7.27 7.11 7.19 7.05 7.10  -.17 65,000
Ghandhara Industries Ltd. 233.18 233.15 235.75 228.1 234.47  1.29 980,300
Ghandhara Nissan Ltd. 85.39 85.20 86.5 84.25 85.53  .14 127,000
Ghani Automobile Industries Ltd. 5.21 5.15 5.27 5.12 5.21  0 39,500
Hino Pak Motor Limited.(XR) 435.20 421.22 444 420 442.19  6.99 1,600
Honda Atlas Cars (Pak) Ltd. 280.18 279.50 279.5 275 277.20  -2.98 124,500
Indus Motor Company Ltd. 1,239.81 1240.00 1259 1215.11 1246.30  6.49 1,250
Millat Tractors Limited.(XD) 881.17 899.99 899.99 850 867.45  -13.72 31,300
Pak Suzuki Motors Co Ltd. 193.61 194.50 196.6 192.01 194.18  .57 54,100
Sazgar Engineering Works Ltd.(XB) 138.45 142.00 148.83 138.45 148.83  10.38 1,397,600

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd.(XD) 225.90 229.50 229.5 229.5 229.50  3.6 200
Atlas Battery Ltd. 210.28 210.20 218 210 210.52  .24 4,800
Exide Pakistan Ltd. 318.10 311.20 319.45 305.51 314.40  -3.7 4,900
General Tyre & Rubber Co. 65.11 65.90 65.15 62.2 64.69  -.42 261,000
Loads Limited. 17.08 17.00 17.25 16.77 17.09  .01 73,000
Thal Limited.(XD) 418.01 415.00 420 412 417.19  -.82 9,400

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 27.00 29.02 29.02 29.02 29.02  2.02 500
Pak Elektron Ltd. 34.04 33.90 34.7 33.6 34.43  .39 7,120,500
Pakistan Cables Ltd. 133.74 134.00 134 134 134  .26 300
Siemens (Pak) Eng. Co. Ltd. 520.61 534.00 534 534 534  13.39 100
WAVES Singer Pakistan Ltd. 27.52 27.31 28 27.05 27.95  .43 343,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd.(XD) 154.73 150.80 154.89 150.8 154.81  .08 9,000
Bestway Cement Limited. 148.90 152.00 153 147 147.03  -1.87 8,100
Cherat Cement Co. Ltd. 120.72 120.02 122.5 118.71 121.99  1.27 148,500
D. G. Khan Cement Co. Ltd. 106.01 106.05 108.67 104.5 108.01  2 4,296,507
Dewan Cement Limited. 10.28 10.55 10.55 9.95 10.12  -.16 4,206,500
Fauji Cement Co Ltd. 19.92 19.86 20.15 19.65 19.99  .07 2,976,500
Fecto Cement Ltd. 30.35 30.00 30.2 29 29.92  -.43 21,000
Flying Cement Company Ltd. 9.30 9.20 9.39 9.2 9.31  .01 27,500
Gharibwal Cement Ltd. 25.34 25.49 25.74 25.34 25.55  .21 9,000
Javedan Corporation Ltd. 22.77 0.0 22.77 22.77 22.77  0 500
Kohat Cement Co. Ltd. 190.96 190.96 193 184 190.93  -.03 40,900
Lucky Cement Limited. 643.91 641.00 645 635.5 638.46  -5.45 437,043
Maple Leaf Cement Factory Ltd. 36.95 36.80 37.24 36.16 37.04  .09 5,069,772
Pioneer Cement Ltd. 90.08 90.00 90.8 87 90.03  -.05 842,500
Power cement Limited 9.26 9.27 9.3 8.97 9.21  -.05 5,701,500
Safe Mix Concrete Ltd. 7.14 6.90 7.3 6.88 7.20  .06 36,000
Thatta Cement Company Ltd. 24.17 24.20 24.39 23.05 24.02  -.15 700,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 4.24 4.25 4.27 4.15 4.25  .01 205,500
Archroma Pakistan Limited. 562.05 563.05 564.5 563 564.50  2.45 2,250
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 19.21 19.75 19.99 19.75 19.91  .7 3,000
Berger Paints Pakistan Ltd. 78.00 79.00 79 77.1 78.85  .85 4,000
Bifo Industries Ltd.(XDXB) 155.62 157.00 157 155 155.50  -.12 600
Buxly Paints Ltd. 60.45 62.00 64.49 60 60  -.45 4,500
Data Agro Limited 9.30 9.69 9.69 9.69 9.69  .39 1,500
Descon Oxychem Ltd.(XDXB) 35.52 35.80 35.95 34.5 35.07  -.45 817,000
DYNEA Pak.(XD) 182.87 181.00 184.89 181 184.89  2.02 1,500
Engro Polymer & Chemicals Ltd. 46.41 47.80 48.3 45.5 46.49  .08 9,044,000
Ghani Global Holdings Limited. 13.80 13.75 13.95 13.7 13.91  .11 54,500
ICI Pakistan Limited.(XD) 694.11 693.00 694.11 676 693.77  -.34 3,900
Ittehad Chemical Ltd.(XD) 28.54 28.90 30 28.54 29.85  1.31 83,500
Lotte Chemical Pakistan Ltd. 12.16 12.16 12.45 12.08 12.32  .16 1,467,000
Nimir Industrial Chemical Ltd.(XD) 73.14 73.50 73.5 72.75 73.13  -.01 16,000
Nimir Resins Limited. 8.49 8.51 8.6 8.15 8.19  -.3 1,527,500
Pakistan Oxygen Limited. 147.29 146.00 148 146 146.13  -1.16 3,300
Sitara Chemicals.(XD) 303.00 301.00 318 300 315.17  12.17 3,500
Sitara Peroxide Limited 23.32 23.49 23.5 22.6 23  -.32 232,000
Wah Noble Chemicals Ltd. 246.00 228.03 246 228.03 246  0 100

CLOSE – END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Investment Fund 3.05 3.22 3.22 3.22 3.22  .17 500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 88.09 88.52 88.52 86.01 86.59  -1.5 33,500
Askari Bank Limited. 18.52 18.55 18.6 18.5 18.55  .03 91,000
Bank Al-Habib Ltd. 63.00 62.30 63.3 62.1 62.59  -.41 129,713
Bank Alfalah Ltd. 33.93 34.37 34.49 33.5 33.80  -.13 165,523
Bank Of Punjab. 9.06 9.03 9.48 8.87 9.24  .18 4,254,000
Bankislami Pakistan Ltd. 9.69 9.59 10.1 9.59 10.01  .32 122,500
Faysal Bank Limited. 16.96 16.71 17 16.7 16.83  -.13 207,000
Habib Bank Limited. 132.62 133.88 139.5 130.11 138.61  5.99 3,578,881
Habib Metropolitan Bank Limited. 33.19 32.80 33.48 32.5 33.39  .2 46,500
JS Bank Limited. 6.50 6.45 6.65 6.45 6.60  .1 545,500
MCB Bank Limited. 171.74 172.79 173 170.2 171.28  -.46 1,101,834
Meezan Bank Limited. 80.52 80.84 84.25 79.35 83.81  3.29 1,644,209
National Bank Of Pakistan. 37.90 38.10 38.95 37.5 38.63  .73 416,500
Samba Bank Limited. 9.05 9.25 9.25 8.5 8.94  -.11 39,500
Silk Bank Limited. 0.94 0.98 .99 .93 0.96  .02 1,036,500
Soneri Bank Ltd. 9.27 9.15 9.15 9.15 9.15  -.12 3,000
Standard Chartered Bank Pak Ltd. 35.11 35.00 36.5 35 35.99  .88 58,500
Summit Bank Limited. [ DEFAULTER SEGMENT ] 1.80 1.71 1.74 1.67 1.72  -.08 147,500
United Bank Ltd. 122.26 123.75 123.9 120.2 122.70  .44 1,090,938

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Aisha Steel Mills Limited. 15.90 15.90 16.1 15.7 15.87  -.03 1,759,500
Amreli Steels Limited. 39.94 39.80 40.4 39.1 40.17  .23 848,500
Crescent Steel & Allied Product. 74.04 78.90 78.9 74.1 75.24  1.2 274,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 4.09 4.13 4.15 3.97 4.12  .03 359,000
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 8.03 7.99 8.09 7.5 7.80  -.23 68,500
International Industries Ltd. 141.45 140.40 143 138.2 142.38  .93 194,000
International Steels Limited. 72.07 71.01 72.15 70.5 71.85  -.22 890,000
Ittefaq Iron Industries Limited. 14.73 14.56 14.8 14.3 14.75  .02 244,500
KSB Pumps Co Ltd. 336.99 332.00 355 332 353.43  16.44 14,800
Metropolitan Steel Corporation 9.97 10.00 10 9.1 9.10  -.87 22,000
Mughal Iron & Steels Ind Ltd. 63.00 63.00 63.5 62 63.30  .3 152,000
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 196.83 200.00 203 192.01 192.01  -4.82 400

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Meezan Pakistan ETF 10.30 10.30 10.3 10.2 10.25  -.05 58,500
NBP Pakistan Growth ETF 10.35 10.25 10.25 10.2 10.20  -.15 19,500
NIT Pakistan Gateway ETF. 11.60 11.58 11.58 11.58 11.58  -.02 1,000
UBL Pakistan Enterprise ETF. 13.23 12.93 12.93 12.93 12.93  -.3 1,000

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 39.57 39.01 40 38.5 40  .43 8,500
Engro Corporation Limited. 298.20 299.97 299.97 294.01 296.38  -1.82 296,378
Engro Fertilizers Limited. 61.33 61.35 61.75 60.9 61.52  .19 451,180
Fatima Fertilizer Co Ltd. 30.03 30.01 31 29.31 30.77  .74 764,000
Fauji Fertilizer Bin Qasim Ltd. 20.02 20.30 21.52 20.06 21.52  1.5 11,115,500
Fauji Fertilizer Co. Ltd. 106.63 106.50 107.25 105 106  -.63 409,061

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 19.14 19.06 19.1 18.35 18.91  -.23 2,110,500
At-Tahur Ltd. 20.57 20.70 21 20.2 20.77  .2 317,000
Clover Pakistan Limited. 88.15 88.00 90.5 86.95 89.24  1.09 93,500
Fauji Foods Limited. 14.98 15.01 15.49 14.8 15.36  .38 6,523,000
Frieslandcampina Engro Pakistan Ltd. 77.10 77.90 77.9 71.32 71.34  -5.76 750,000
Ismail Industries Ltd.(XD) 414.81 384.00 384 384 384  -30.81 100
Matco Foods Limited.(XD) 21.47 21.70 21.75 21.26 21.51  .04 64,000
Mitchells Fruit Farms Ltd. 372.18 360.00 398 360 382.67  10.49 3,500
Murree Brewery Company Ltd.(XD) 565.00 560.00 568.5 560 560  -5 350
National Foods Ltd.(XDXB) 218.58 219.00 219 215 218.17  -.41 16,200
Nestle Pakistan Ltd. 6,600.00 6500.00 6500 6425 6425  -175 180
Quice Food Industries Ltd. 4.42 4.40 4.5 4.31 4.41  -.01 413,500
Shezan International Ltd. 318.58 310.00 312 310 311.67  -6.91 600
The Organic Meat Company Ltd.(XD) 28.10 28.58 28.96 27.8 28.82  .72 592,000
Treet Corporation Ltd. 23.18 23.30 23.57 22.75 23.42  .24 643,000
ZIL Limited. 111.00 109.00 109.25 109 109.05  -1.95 600

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-OCT 40.03 39.77 40.48 39 40.32  .29 360,500
AKBL-OCT 18.50 18.50 18.5 18.5 18.5  0 1,000
ATRL-OCT 130.32 130.00 131 127.9 130.41  .09 464,000
AVN-OCT 64.17 63.40 64.37 62.85 64.15  -.02 769,000
BAFL-OCT 33.78 34.80 34.8 33.65 34.23  .45 10,000
BOP-OCT 9.08 9.01 9.39 8.9 9.27  .19 1,021,000
CEPB-OCT 114.39 113.21 113.49 110.55 111.44  -2.95 42,500
CHCC-OCT 121.18 121.00 122.88 119.26 122.19  1.01 227,500
DGKC-OCT 106.09 105.50 108.53 104.8 108.04  1.95 1,058,000
DOL-OCT 35.53 35.80 35.91 34.5 35.16  -.37 491,000
DCR-OCT 10.49 10.98 10.98 10.32 10.32  -.17 15,000
ENGRO-OCT 298.85 296.99 297.5 295 297.33  -1.52 9,500
EFERT-OCT 61.51 61.20 62 61 61.78  .27 41,500
EPCL-OCT 46.38 48.00 48.4 45.64 46.62  .24 4,017,000
FCCL-OCT 19.90 19.90 20.18 19.7 19.99  .09 108,000
FFBL-OCT 20.00 20.15 21.5 20.11 21.50  1.5 4,638,000
FFC-OCT 107.00 106.50 106.5 106.5 106.50  -.5 500
FEROZ-OCTB 338.39 338.50 338.5 335.9 336.72  -1.67 13,500
GTYR-OCT 65.34 63.50 65.4 63.5 65.19  -.15 63,500
GHNI-OCT 233.57 234.49 236 228.52 234.64  1.07 1,045,500
GHNL-OCT 85.77 84.13 87.05 84 86.14  .37 45,500
GATM-OCT 38.25 38.47 38.47 37.75 37.80  -.45 90,000
HBL-OCT 132.93 133.50 139.74 130 139.03  6.1 502,000
HASCOL-OCT 15.55 15.50 15.55 15.2 15.43  -.12 7,790,500
HUBC-OCT 76.51 76.50 76.8 76 76.25  -.26 47,500
INIL-OCT 140.85 142.00 143.25 139 142.37  1.52 75,000
ISL-OCT 72.18 72.05 72.3 70.6 71.93  -.25 721,000
KEL-OCT 3.77 3.88 3.88 3.81 3.85  .08 257,000
KOHC-OCT 190.50 189.99 189.99 189.99 189.99  -.51 1,000
KAPCO-OCT 27.50 27.50 27.64 27.06 27.55  .05 713,500
LOTCHEM-OCT 12.22 12.30 12.46 12.15 12.39  .17 303,500
LUCK-OCT 644.76 642.21 644 636.05 639.14  -5.62 96,500
MLCF-OCT 37.07 36.60 37.34 36.25 37.12  .05 3,037,000
MCB-OCT 171.76 171.01 174.3 171.01 171.61  -.15 11,500
MEBL-OCT 80.65 80.06 84.99 79.26 84.16  3.51 52,500
MUGHAL-OCT 63.06 63.00 63.68 62 63.45  .39 40,500
NBP-OCT 37.92 37.61 38.44 37.6 38.12  .2 69,000
NRL-OCT 160.33 158.85 160 157 159.32  -1.01 179,500
NETSOL-OCT 55.02 54.99 55.8 53.8 54.74  -.28 69,500
NCL-OCTB 37.00 37.00 37.5 37 37.50  .5 11,000
NML-OCT 97.85 97.70 99.4 97 99.14  1.29 19,500
OGDC-OCTB 99.04 99.10 99.35 97.79 99.31  .27 74,000
PAEL-OCT 34.01 34.00 34.7 33.55 34.47  .46 5,739,500
PSMC-OCT 193.76 193.00 195.9 192.05 195.05  1.29 21,500
PIBTL-OCT 12.13 12.05 12.25 12 12.17  .04 1,745,000
POL-OCT 368.67 364.05 364.1 360 363.47  -5.2 19,000
PPL-OCT 86.37 86.50 86.5 85 85.24  -1.13 235,000
PRL-OCT 17.15 17.20 17.3 16.8 17.23  .08 1,875,000
PSO-OCT 205.69 206.85 207.75 203.5 207.21  1.52 231,500
PIOC-OCT 90.28 90.05 90.99 87.5 90.05  -.23 651,500
POWER-OCT 9.28 9.28 9.31 9 9.23  -.05 1,617,000
SNGP-OCT 57.76 57.40 57.45 56 57.06  -.7 266,500
SSGC-OCT 15.40 15.70 15.7 15.3 15.50  .1 61,500
SYS-OCT 281.00 276.00 276 270 271.64  -9.36 11,500
TGL-OCT 85.73 87.30 87.3 85.23 85.41  -.32 49,500
SEARL-OCTB 257.73 257.00 258.49 255.2 258.03  .3 69,500
TREET-OCT 23.37 23.40 23.6 22.8 23.51  .14 153,000
TRG-OCT 46.11 45.70 46.64 44.95 46.31  .2 12,702,500
UBL-OCT 122.15 122.00 124 119 123.03  .88 148,000
UNITY-OCT 16.76 16.70 18.01 16.61 17.80  1.04 23,749,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 6.35 6.35 6.4 6.3 6.33  -.02 102,000
Frontier Ceramics Ltd. 14.11 14.00 15.15 13.06 14.02  -.09 56,000
Ghani Glass Ltd. 52.50 52.02 52.9 52.02 52.59  .09 13,500
Ghani Global Glass Limited. 13.60 13.55 13.73 13.46 13.70  .1 105,000
Ghani Value Glass Limited. 41.25 40.00 42 40 41.34  .09 26,500
Shabbir Tiles and Ceramics Limited. 13.31 13.40 13.8 13.1 13.75  .44 694,500
Tariq Glass. 85.15 85.00 85.9 84.8 85.63  .48 10,000

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd.(XD) 40.21 40.00 41.6 40 41  .79 131,500
Askari Life Assurance Company Ltd. 7.52 7.60 7.61 7.55 7.61  .09 19,000
Askari Life Assurance Company Ltd.(R) 0.14 0.14 .15 .1 0.11  -.03 198,000
Atlas Insurance Limited. 57.00 57.10 57.1 57 57  0 4,500
Cresent Star Insurance Ltd. 2.75 2.63 2.95 2.63 2.93  .18 723,000
Habib Insurance Co Ltd. 8.31 8.54 8.54 8.54 8.54  .23 500
IGI Holdings Limited. 199.58 200.00 202 199 201.96  2.38 6,900
IGI Life Insurance Ltd. 53.60 56.82 57.62 56.8 57.25  3.65 4,500
Jubilee General Insurance Co.Ltd. 42.80 43.50 43.5 43.5 43.50  .7 2,000
Jubliee Life Insurance Co Ltd. 445.00 445.00 460 440 443  -2 4,800
Pakistan Reinsurance Comp. 26.90 27.01 27.25 26.2 26.96  .06 16,500
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.07 1.12 1.4 1.11 1.36  .29 327,500
Reliance Insurance. 7.00 7.19 7.94 7 7.24  .24 83,000
United Insurance Company. 7.10 7.05 7.05 7 7  -.1 5,500
Universal Insurance Company Ltd. 5.50 6.10 6.44 5 6  .5 141,000

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 13.51 13.52 14.1 12.66 13.18  -.33 452,000
Arif Habib Limited. 59.57 59.90 59.9 55.11 55.82  -3.75 384,500
BIPL Securities Ltd. 9.37 9.01 9.98 9.01 9.98  .61 1,000
Cyan Limited. 31.43 32.00 32.85 31.43 31.57  .14 44,500
Dawood Hercules Corporation Ltd. 125.76 125.00 127 124 125.06  -.7 10,700
EFG Hermes Pakistan Ltd. 22.76 22.76 23.49 22.76 23  .24 32,500
Escorts Investment Bank Ltd. 11.42 11.30 11.6 11.01 11.50  .08 56,500
First Capital Sec.Corp. Ltd. 1.35 1.31 1.35 1.25 1.35  0 180,500
First Credit & Investment Bank Ltd. 9.85 9.51 10.3 9.51 9.91  .06 1,000
First Dawood Investment Bank Ltd. 2.05 2.05 2.19 2.05 2.15  .1 49,500
First National Equities Limited. 16.01 16.00 16.42 15.71 15.85  -.16 238,000
Invest Capital Investment Bank Ltd. 1.03 1.09 1.13 1.01 1.03  0 249,000
Jahangir Siddiqui & Company Ltd. 25.71 25.80 26.19 25.05 25.88  .17 1,873,500
JS Global Capital Limited. 61.00 62.00 62 62 62  1 1,000
JS Investments Limited. 24.72 24.00 24 24 24  -.72 1,000
Next Capital Limited. 9.53 10.14 10.14 10.14 10.14  .61 500
Pakistan Stock Exchange Limited. 14.62 14.50 14.59 14.25 14.48  -.14 72,500
Pervez Ahmed Consultancy Services Ltd. 0.93 0.91 1.02 .91 0.98  .05 721,000
Security Investment Bank Ltd. 8.00 7.99 8 7.99 8  0 1,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 5.08 5.30 5.99 5 5.63  .55 46,500
Orix Leasing Pakistan Ltd.(XDXB) 25.11 25.90 25.9 25 25.20  .09 63,000
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 1.50 1.36 1.49 1.36 1.49  -.01 5,000
SME Leasing Ltd. 3.39 3.39 3.39 3.39 3.39  0 1,500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,615.00 1649.99 1650 1649.99 1650  35 140
Leather Up Ltd. 13.82 14.31 14.7 14.31 14.70  .88 1,500
Service Industries. 720.72 715.00 725 715 724.76  4.04 5,050

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Limited. 126.82 136.32 136.32 135 135  8.18 1,000
ECOPAK Limited. 20.28 20.50 21 19.76 20.74  .46 922,000
MACPAC Films Limited. 22.28 22.66 23 20.61 20.61  -1.67 3,435,500
Pace (Pakistan) Ltd. 3.03 3.00 3.06 2.9 3.04  .01 275,000
Shifa Int. Hospital Ltd. 231.01 230.00 230.01 230 230.01  -1 3,400
Siddiqsons Tin Plate Ltd. 12.58 13.00 13 12.48 12.60  .02 2,628,000
Synthetic Products Ent. Ltd.(XDXR) 42.75 42.08 43.72 42.08 43  .25 13,500
TPL Properties Limited. 8.81 8.90 9 8.9 9  .19 5,000
Tri-Pack Films Ltd. 192.20 192.90 196.5 177.79 177.79  -14.41 300,500
United Brands Limited. 27.70 25.80 28.05 25.8 28.05  .35 9,500
United Distributors Pakistan. 38.00 38.00 38 38 38  0 1,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 11.25 11.00 11 10.78 10.78  -.47 16,500
B.R.R. Guardian Modaraba. 10.39 10.48 10.48 9.65 10.29  -.1 2,500
First Elite Capital Mod. 2.87 2.75 3.37 2.75 3.24  .37 18,000
First Habib Mod. 11.21 11.90 11.9 11.2 11.32  .11 74,500
First Imrooz Mod.(XD) 117.87 126.71 126.71 115 126.70  8.83 2,000
First National Bank Modaraba. [ DEFAULTER SEGMENT ] 1.00 1.15 1.15 1.15 1.15  .15 2,000
First Pak Mod.(XD) 1.49 1.39 1.51 1.39 1.51  .02 1,500
First Paramount Mod. 5.98 6.00 6.15 5.67 5.69  -.29 6,000
First Prudential Mod. 1.15 1.11 1.15 1.11 1.15  0 4,500
First Punjab Mod. 2.18 2.10 2.1 2.1 2.10  -.08 1,000
First Tri-Star Mod. 4.89 5.79 5.89 5.79 5.83  .94 1,500
First UDL Mod. 8.03 8.42 8.42 8.03 8.22  .19 8,000
Habib Metro Modaraba. 8.53 8.30 8.36 8.05 8.30  -.23 6,000
Modarba Al-Mali.(XD) 4.63 4.64 4.9 4.01 4.23  -.4 34,500
Orient Rental Modaraba.(XD) 7.01 7.01 7.01 7.01 7.01  0 8,000
Orix Modaraba.(XD) 18.74 18.81 18.81 18 18.03  -.71 73,000
Popular Islamic Madaraba(XD) 4.99 5.70 5.7 5.7 5.70  .71 500
Sindh Modaraba.(XD) 8.49 9.14 9.14 8.5 8.60  .11 8,500
Trust Mod. 2.99 2.65 2.65 2.65 2.65  -.34 1,000
Unicap Modaraba. [ DEFAULTER SEGMENT ] 0.89 0.78 .99 .78 0.99  .1 2,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,292.38 1290.00 1297.98 1266 1291.74  -.64 11,640
Oil & Gas Development Company Ltd. 101.09 101.15 101.43 99.9 101.20  .11 1,113,039
Pakistan Oilfields Limited.(XD) 368.07 367.10 369.98 361 364.97  -3.1 212,005
Pakistan Petroleum Limited.(XD) 86.17 85.60 86.5 84.51 85.03  -1.14 1,606,999

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited.(XD) 343.00 336.56 347 336 344.98  1.98 13,000
Burshane LPG (Pakistan) Limited. 28.51 28.26 29.3 28.26 29.30  .79 3,500
Hascol Petroleum Ltd. 15.52 15.55 15.55 15.21 15.42  -.1 15,274,175
Hi-Tech Lubricants Limited.(XD) 41.87 41.50 42.48 39.99 40.93  -.94 662,000
Pakistan State Oil Co Ltd. 205.24 204.50 207.7 203.11 206.97  1.73 611,498
Shell Pakistan Ltd. 236.65 232.40 236.5 231.55 234.58  -2.07 175,700
Sui Northern Gas Pipe Line Ltd. 57.76 57.15 57.7 56 56.86  -.9 318,667
Sui Southern Gas Co Ltd. 15.31 15.49 15.55 15.25 15.42  .11 299,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills.(XD)(XB) 114.20 115.50 115.5 110 111.36  -2.84 385,000
Cherat Packaging Limited.(XD) 181.42 177.00 183 177 181.68  .26 30,000
Merit Packaging Ltd. 15.60 15.78 15.9 15.2 15.58  -.02 109,000
Packages Ltd. 447.76 446.50 458.85 440.99 453.37  5.61 12,800
Pakistan Paper Products Ltd.(XD) 93.95 96.98 96.98 93 94.99  1.04 6,500
Roshan Packages Limited. 36.62 36.10 37 36.1 36.78  .16 72,500
Security Papers Ltd. 203.49 205.00 205 205 205  1.51 2,600

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 743.48 742.00 750 740.1 747.67  4.19 3,700
AGP Limited. 104.83 105.75 105.75 102.5 103.93  -.9 50,500
Ferozsons Laboratories Ltd.(XDXB) 336.69 338.00 339.9 332.5 336.57  -.12 101,000
Glaxo SmithKline Healthcare Pak Ltd. 283.66 283.66 283.66 283.66 283.66  0 100
Glaxo SmithKline Pakistan Ltd. 174.09 172.05 173.8 171.75 173.54  -.55 6,500
Highnoon Laboratories Ltd. 599.64 600.00 602 588 602  2.36 350
IBL HealthCare Limited.(XD) 102.21 104.70 104.7 96.5 98.26  -3.95 77,000
Macter International Limited. 134.00 130.00 130 130 130  -4 1,000
The Searle Company Ltd. 258.73 259.49 260 256.12 259.48  .75 180,420

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arshad Energy Limited. 14.27 14.27 14.27 14.27 14.27  0 2,000
Engro Powergen Qadirpur Ltd. 20.30 20.30 20.4 19.97 20.28  -.02 95,500
Hub Power Company Limited. 76.51 76.50 77.19 75.5 76.11  -.4 966,923
K-Electric Limited. 3.78 3.85 3.88 3.76 3.83  .05 4,445,500
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 2.44 2.50 2.5 2.17 2.35  -.09 35,000
Kot Addu Power Company. 27.55 27.55 27.7 27.01 27.55  0 2,722,000
LALPIR Power Limited. 12.22 12.29 12.29 11.9 12.18  -.04 531,000
Nishat Chunian Power Ltd. 13.94 13.94 14.1 13.75 13.99  .05 44,500
Nishat Power Limited. 23.50 23.20 23.4 23.2 23.40  -.1 1,500
Pakgen Power Limited. 16.99 16.90 17.5 16.9 17.50  .51 55,000
Saif Power Ltd. 16.05 15.91 15.98 15.9 15.91  -.14 32,000
Sitara Enengy Ltd. 20.19 20.00 20 18.7 19.35  -.84 1,500

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 11.00 10.92 11.12 10.91 10.96  -.04 278,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 129.95 129.00 130.49 127.5 129.94  -.01 377,500
BYCO Petroleum Pak Ltd. 9.36 9.33 9.4 9.1 9.26  -.1 1,357,500
National Refinary Ltd. 159.99 159.90 159.9 156.51 158.74  -1.25 304,800
Pakistan Refinery Ltd. 17.12 16.93 17.24 16.6 17.12  0 3,479,500

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Suger Mills Ltd. 2.78 3.03 3.03 2.71 2.97  .19 42,000
Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] 23.95 22.16 22.5 22.16 22.17  -1.78 3,500
Al-Abbas Sugar Mills Ltd. 301.00 310.00 323.57 310 315  14 2,700
Chashma Sugar Mills Ltd. 92.00 91.00 92.95 88.99 92  0 63,500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 3.00 2.80 4 2.8 3.20  .2 25,500
Habib Rice Product Ltd.(XD) 33.65 33.00 33.01 31.13 31.25  -2.4 94,000
Habib Sugar Mills Ltd. 35.50 35.00 35.5 35 35.50  0 2,000
Husein Sugar Mills Limited. 18.30 18.00 19.34 18 18.37  .07 22,000
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 14.51 14.78 14.78 14.78 14.78  .27 1,000
Jauharabad Sugar Mills Ltd. 22.15 22.38 22.39 22.38 22.39  .24 1,000
Mehran Sugar Mills Ltd. 70.00 70.50 70.5 70 70  0 2,500
Mirpurkhas Sugar Mills Ltd. 85.00 87.00 87 87 87  2 500
Noon Sugar Mills Ltd. 72.69 74.89 74.89 69.01 69.26  -3.43 2,500
Premier Sugar Mills & Distille 559.71 520.00 580 520 550  -9.71 200
Sakrand Sugar Mills Ltd. 8.98 8.95 9.05 8.75 8.87  -.11 74,000
Shahmurad Sugar Mills Ltd. 100.00 95.01 101 95.01 100  0 7,500
Shahtaj Sugar Mills Ltd. 86.90 81.50 81.5 80.39 80.39  -6.51 3,100
Shakarganj Limited. 44.97 42.00 48 42 45  .03 8,000
Sindh Abadgars Sugar Mills Ltd. 12.37 12.50 12.5 12.5 12.50  .13 1,000
Thal Industries Corporation Ltd. 264.00 270.00 270 270 270  6 100

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Synthentics Ltd. 16.11 16.11 16.98 15.75 16.52  .41 38,000
Tri-Star Polyester Ltd. 8.19 8.23 8.27 7.99 8.18  -.01 276,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 63.94 63.51 64.35 62.81 63.95  .01 1,058,000
Hum Network Limited. 6.69 6.66 6.77 6.51 6.69  0 301,000
Media Times Limited. 1.44 1.40 1.4 1.33 1.40  -.04 137,500
NetSol Technologies Ltd. 54.83 54.78 55.1 53.6 54.75  -.08 309,500
Pak Datacom Limited. 65.00 64.00 64 64 64  -1 2,000
Pakistan Telecommunication Co. 9.50 9.50 9.5 9.37 9.43  -.07 342,500
Systems Limited. 279.88 279.00 279 271 275.51  -4.37 35,000
Telecard Ltd. 1.52 1.52 1.7 1.51 1.67  .15 312,500
TPL CORP Limited. 5.25 5.25 5.33 5.2 5.32  .07 246,000
TPL Trakker Limited. 9.79 9.60 10 9.6 9.81  .02 278,000
TRG Pakistan Ltd. 46.00 45.66 46.6 44.85 46.25  .25 7,717,500
Worldcall Telecom Ltd. 1.10 1.10 1.1 1.03 1.06  -.04 4,802,000

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited.(XD) 72.80 69.65 70 68.95 69.50  -3.3 9,000
Azgard Nine Limited. 20.55 20.06 21 19.9 20.86  .31 3,843,500
Crescent Textile Mills Ltd. 19.11 18.99 19.5 18.99 19.40  .29 40,500
Dawood Lawrencepur Ltd.(XD) 193.77 190.00 191.95 190 191.95  -1.82 400
Faisal Spinning Mills Ltd. 290.00 308.99 309 308.99 309  19 200
Ghazi Fabrics International Ltd. 4.19 4.93 4.93 4.22 4.66  .47 6,000
Gul Ahmed Textile Mills Ltd. 38.12 38.25 38.75 37.45 37.54  -.58 568,000
Interloop Limited.(XD) 62.44 63.00 63.25 60.7 62.81  .37 1,208,000
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 4.18 4.40 4.99 4.2 4.91  .73 31,500
Kohinoor Industries Ltd. 9.29 9.90 10.29 9.9 10.29  1 359,000
Kohinoor Textile Mills Ltd.(XD) 53.30 55.95 55.95 53 53.90  .6 27,500
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 9.72 10.60 10.6 9.6 10.09  .37 17,000
Nishat (Chunia) Ltd. 37.49 37.50 38.5 37.5 38.33  .84 134,500
Nishat Mills Ltd. 101.40 101.51 103.88 100.01 102.81  1.41 683,000
Redco Textile Ltd. 6.18 6.30 6.9 5.82 6.63  .45 71,000
Sapphire Textile Mills Ltd. 784.75 740.01 740.01 740.01 740.01  -44.74 50
Suraj Cotton Mills Ltd. 192.00 195.00 195 190 194.17  2.17 1,800
Zahidjee Textile Mills Ltd. 19.98 18.50 19.98 18.5 19.97  -.01 6,000

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 7.85 8.10 8.1 7.9 8.10  .25 2,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.58 1.65 1.8 1.6 1.78  .2 321,500
Chakwal Spinning Mills Limited. 2.02 2.10 2.9 2.1 2.76  .74 2,617,000
Colony Textile Mills Ltd. 3.63 3.60 4.1 3.6 4.02  .39 380,000
Crescent Cotton Mills Limited. 27.00 28.00 29.02 28 29.02  2.02 30,500
Crescent Fibres Limited. 35.10 32.50 32.5 32.5 32.50  -2.6 2,000
D. S. Industries Ltd. 2.23 2.29 2.74 2.29 2.62  .39 1,438,500
Dewan Farooque Spinning Mills Ltd. 1.61 1.65 2.12 1.65 2.07  .46 1,161,500
Dewan Textile Mills Ltd. [ DEFAULTER SEGMENT ] 1.31 1.60 2 1.6 1.80  .49 5,500
Din Textile Mills Ltd. 45.66 45.00 45.6 43.2 45.60  -.06 7,000
Fazal Cloth Mills Ltd. 125.68 133.76 133.76 133.76 133.76  8.08 200
Gadoon Textile Mills Ltd. 192.87 190.01 190.01 190.01 190.01  -2.86 2,500
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.17 2.15 3.17 2.15 3.04  .87 2,452,000
Indus Dyeing & Manufacturing. 537.49 577.80 577.8 577.8 577.80  40.31 50
J. A. Textile Mills Ltd. 6.90 7.30 7.3 6.56 6.89  -.01 22,500
J. K. Spinning Mills Ltd. 58.40 60.40 60.4 57.2 58.56  .16 24,000
Kohat Textile Mills Ltd. 15.50 0.0 15.5 15.5 15.5  0 6,000
Kohinoor Spinning Mills Ltd. 2.71 2.80 3.71 2.77 3.67  .96 20,740,000
Nagina Cotton Mills Ltd. 41.65 38.61 38.61 38.61 38.61  -3.04 500
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 3.50 3.95 3.95 3.25 3.25  -.25 1,000
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.00 4.49 5 4.26 5  1 900,000
Ruby Textile Mills Ltd. 7.50 7.40 7.5 7.4 7.50  0 9,500
Saif Textile Mills Ltd. 13.90 14.20 14.94 13.8 13.80  -.1 5,000
Saritow Spinning Mills Ltd. 4.32 4.44 4.52 4.2 4.50  .18 78,500
Shadab Textile Mills Ltd. 35.33 36.00 36.5 35.05 35.81  .48 33,000
Tata Textile Mills Ltd. 39.00 39.00 39 37 38  -1 21,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd.(XB) 9.77 10.00 10.24 10 10  .23 32,000
Samin Textiles Ltd. 3.49 3.90 4 3.9 3.99  .5 18,000
Service Fabrics Ltd. 11.22 11.19 11.8 11.16 11.72  .5 270,000
Yousuf Weaving Mills Limited. 3.26 3.40 4.25 3.3 4.16  .9 4,819,000
Zephyr Textile Limited. 7.70 7.80 7.8 7.7 7.70  0 4,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 276.52 278.20 288 273 286.99  10.47 4,000

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.65 4.65 4.68 4.5 4.59  -.06 501,500
Pakistan Int.Container Terminal.(XD) 174.23 173.50 176 173.5 174.43  .2 5,900
Pakistan Intl. Bulk Terminal Ltd. 12.12 12.10 12.25 12 12.15  .03 6,038,500
Pakistan National Shipping Co.(XD) 85.74 85.50 88 85.5 87.92  2.18 5,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 131.00 138.98 138.98 128.2 129.01  -1.99 900
Unity Foods Limited. 16.71 16.71 17.95 16.6 17.72  1.01 45,064,500

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bunnys Limited 45.69 44.01 45 43.54 43.60  -2.09 12,500

 

Recommended For You

Avatar

About the Author: Web Desk

Leave a Reply

Your email address will not be published. Required fields are marked *