Pakistan Stock Exchange today Market Summary, 16 September 2020

Pakistan Stock Exchange today Live Summary

PSX MARKET SUMMARY

PSX Market Summary – You can check live and updated PSX 100 index live market summary with PSX share prices, PSX data, stocks details summary, and complete market watch on financeupdates  – 16 September, 2020

We update this page after 5 minutes.

Status: Open

Volume: 356,996,033

Value : 10,409,789,372

Trades: 100,472

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
Advance 106 Current 42240.13 Current 30046.07 Current 17892.22 Current 67676.41 Current 21006.97 Current 11945.16 Current 9114.10
Decline 233 High 42544.87 High 30294.21 High 18020.47 High 68109.75 High 21168.32 High 12013.31 High 9164.48
Unchange 19 Low 42091.97 Low 29946.14 Low 17839.73 Low 67386.06 Low 20954.77 Low 11909.80 Low 9089.45
Total 358  -106.29  -113.39  -50.11  75.67  -41.86  -36.10  -15.47

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Ghazi Tractors Limited. 388.04 385.01 391.10 385.00 391.10  3.06 400
Atlas Honda Limited. 431.00 431.00 431.00 431.00 431.00  0.00 100
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 8.16 8.17 8.68 8.15 8.65  0.49 794,500
Ghandhara Industries Ltd. 291.39 293.25 295.81 280.11 285.00  -6.39 964,600
Ghandhara Nissan Ltd. 108.22 108.00 108.99 104.12 105.00  -3.22 227,500
Ghani Automobile Industries Ltd. 7.10 7.13 7.28 6.86 7.10  0.00 393,500
Hino Pak Motor Limited. 719.68 773.65 773.65 726.51 757.86  38.18 82,900
Honda Atlas Cars (Pak) Ltd. 312.66 315.00 316.97 311.10 312.50  -0.16 215,200
Indus Motor Company Ltd. 1,370.42 1400.00 1400.00 1360.00 1369.00  -1.42 1,050
Millat Tractors Limited. 869.20 874.50 883.85 851.00 880.00  10.80 86,450
Pak Suzuki Motors Co Ltd. 235.02 235.00 236.50 229.00 231.90  -3.12 222,200
Sazgar Engineering Works Ltd. 174.89 174.89 176.76 171.60 172.95  -1.94 231,200

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 226.00 228.00 228.00 228.00 228.00  2.00 600
Atlas Battery Ltd. 232.35 230.10 232.00 228.00 230.00  -2.35 20,200
Exide Pakistan Ltd. 372.00 368.00 368.00 367.00 367.00  -5.00 500
General Tyre & Rubber Co. 77.40 77.20 77.84 75.55 76.25  -1.15 244,000
Loads Limited. 21.74 22.00 22.40 21.26 21.40  -0.34 409,500
Thal Limited. 438.67 438.50 438.50 430.00 433.00  -5.67 142,300

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 30.25 30.00 30.00 28.06 30.00  -0.25 10,000
Pak Elektron Ltd. 38.02 38.10 38.40 37.35 38.13  0.11 2,926,000
Pakistan Cables Ltd. 152.04 153.99 154.50 147.00 149.10  -2.94 25,600
Siemens (Pak) Eng. Co. Ltd. 591.25 587.00 596.79 582.00 592.40  1.15 2,800
WAVES Singer Pakistan Ltd. 30.86 30.55 31.20 29.40 30.00  -0.86 2,002,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 170.76 170.76 172.00 168.50 169.70  -1.06 30,800
Bestway Cement Limited. 164.18 165.00 167.95 163.00 163.00  -1.18 32,100
Cherat Cement Co. Ltd. 131.13 132.97 133.00 130.00 131.01  -0.12 146,000
D. G. Khan Cement Co. Ltd. 111.05 111.60 112.88 110.81 111.60  0.55 1,691,000
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 9.25 8.95 8.95 8.90 8.90  -0.35 1,000
Dewan Cement Limited. 11.03 11.08 12.03 11.08 11.80  0.77 19,826,000
Fauji Cement Co Ltd. 21.84 21.90 22.10 21.79 21.85  0.01 2,512,500
Fecto Cement Ltd. 38.80 39.49 40.89 39.00 39.50  0.70 156,500
Flying Cement Company Ltd. 11.25 11.30 11.30 11.10 11.20  -0.05 146,500
Gharibwal Cement Ltd. 26.50 26.51 27.24 26.35 26.94  0.45 94,500
Javedan Corporation Ltd. 25.30 25.01 25.01 25.00 25.00  -0.30 8,000
Kohat Cement Co. Ltd. 203.87 208.00 208.00 201.00 205.90  2.03 27,900
Lucky Cement Limited. 655.21 656.61 663.00 650.00 655.98  0.77 456,100
Maple Leaf Cement Factory Ltd. 40.06 40.55 40.90 39.30 39.85  -0.21 9,747,500
Pioneer Cement Ltd. 97.55 98.30 99.35 96.06 98.00  0.45 818,500
Power cement Limited 9.53 9.70 9.75 9.52 9.69  0.16 13,184,000
Safe Mix Concrete Ltd. 8.73 8.92 8.92 8.60 8.63  -0.10 91,000
Thatta Cement Company Ltd. 19.50 19.60 19.97 18.80 19.20  -0.30 450,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.62 5.64 5.79 5.51 5.58  -0.04 854,500
Archroma Pakistan Limited. 600.00 600.00 600.00 600.00 600.00  0.00 600
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 20.72 21.99 21.99 20.90 20.90  0.18 30,000
Berger Paints Pakistan Ltd. 92.87 93.01 93.01 90.60 92.00  -0.87 36,500
Bifo Industries Ltd. 176.00 175.10 179.00 173.00 173.00  -3.00 9,300
Buxly Paints Ltd. 62.37 59.50 60.50 59.00 60.50  -1.87 11,000
Data Agro Limited 10.71 11.29 11.29 11.29 11.29  0.58 500
Descon Oxychem Ltd. 45.53 46.84 47.35 45.55 46.50  0.97 1,153,000
DYNEA Pak. 183.01 183.00 183.00 177.06 181.00  -2.01 6,000
Engro Polymer & Chemicals Ltd. 41.24 41.11 43.39 41.11 42.00  0.76 4,324,000
Ghani Global Holdings Limited. 16.53 16.52 16.75 16.25 16.35  -0.18 283,000
ICI Pakistan Limited. 749.73 749.00 749.00 735.00 738.50  -11.23 16,750
Ittehad Chemical Ltd. 33.63 33.50 33.50 32.60 32.70  -0.93 9,000
Leiner Pak Gelantine Limited. 20.42 18.89 18.89 18.89 18.89  -1.53 500
Lotte Chemical Pakistan Ltd. 13.45 13.31 13.60 13.31 13.40  -0.05 1,317,500
Nimir Industrial Chemical Ltd. 81.14 77.19 77.19 77.00 77.00  -4.14 2,000
Nimir Resins Limited. 9.66 9.56 10.18 9.56 9.83  0.17 2,153,500
Pakistan Oxygen Limited. 160.15 158.52 160.99 158.15 158.50  -1.65 16,300
Sitara Chemicals. 353.40 359.99 359.99 347.92 347.92  -5.48 10,200
Sitara Peroxide Limited 26.21 26.12 27.09 26.10 26.15  -0.06 334,500
Wah Noble Chemicals Ltd. 240.05 230.35 230.35 230.10 230.10  -9.95 500

CLOSE – END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 11.48 11.48 11.48 11.00 11.00  -0.48 6,000
HBL Investment Fund 3.70 3.70 3.70 3.70 3.70  0.00 50,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 86.25 86.10 86.25 85.50 85.50  -0.75 11,000
Askari Bank Limited. 19.09 19.10 19.19 19.10 19.15  0.06 53,500
Bank Al-Habib Ltd. 65.01 65.50 65.50 65.03 65.06  0.05 202,023
Bank Alfalah Ltd. 36.02 35.71 36.29 35.47 35.60  -0.42 2,817,441
Bank Of Punjab. 10.04 10.07 10.20 9.90 9.94  -0.10 17,763,500
Bankislami Pakistan Ltd. 11.39 11.47 11.55 11.24 11.29  -0.10 1,675,500
Faysal Bank Limited. 17.93 18.09 18.19 17.25 17.50  -0.43 9,225,000
Habib Bank Limited. 135.49 135.13 135.85 133.15 133.95  -1.54 446,680
Habib Metropolitn Bank Limited. 35.59 35.99 35.99 35.50 35.50  -0.09 136,000
JS Bank Limited. 7.10 6.97 7.13 6.92 7.05  -0.05 5,721,500
MCB Bank Limited. 178.73 179.38 179.99 177.00 179.00  0.27 166,591
Meezan Bank Limited.(XB) 83.66 83.50 84.15 82.52 83.00  -0.66 597,500
National Bank Of Pakistan. 41.02 41.11 41.35 41.00 41.10  0.08 1,288,000
Samba Bank Limited. 7.50 7.40 7.40 7.40 7.40  -0.10 1,000
Silk Bank Limited. 1.22 1.22 1.22 1.16 1.16  -0.06 3,060,000
Soneri Bank Ltd. 9.56 9.56 9.65 9.55 9.63  -0.01 99,000
Standard Chartered Bank Pak Ltd. 31.51 31.11 31.50 31.11 31.50  -0.01 2,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 2.00 2.08 2.18 2.08 2.12  0.12 1,770,500
The Bank of Khyber. 13.71 13.10 13.80 13.10 13.80  0.09 7,000
United Bank Ltd. 127.27 127.30 127.35 125.50 125.99  -1.28 1,034,284

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 27.68 26.15 26.15 26.15 26.15  -1.53 500
Aisha Steel Mills Limited. 14.39 14.60 14.74 13.90 14.20  -0.19 2,418,000
Amreli Steels Limited. 50.73 51.24 51.64 50.20 50.48  -0.25 2,323,000
Bolan Casting Ltd. 74.08 70.15 72.00 70.12 71.80  -2.28 3,500
Crescent Steel & Allied Product. 83.01 83.25 84.50 80.00 81.98  -1.03 111,000
Dadex Eternit Ltd. 34.23 34.25 34.25 34.25 34.25  0.02 500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 5.06 5.16 5.18 4.97 5.00  -0.06 932,000
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 4.05 3.86 4.30 3.82 4.15  0.10 43,500
International Industries Ltd. 158.34 160.55 164.00 159.06 159.85  1.51 2,828,000
International Steels Limited. 82.01 83.25 84.00 82.02 82.60  0.59 3,144,500
Ittefaq Iron Industries Limited. 16.58 16.50 16.85 15.70 16.00  -0.58 659,000
KSB Pumps Co Ltd. 271.08 291.40 291.40 270.00 280.00  8.92 20,700
Metropolitan Steel Corporation 11.40 11.39 11.40 11.39 11.40  0.00 5,000
Mughal Iron & Steels Ind Ltd. 67.25 67.90 67.98 66.50 67.00  -0.25 456,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 43.37 43.00 43.10 43.00 43.00  -0.37 12,500
Engro Corporation Limited.(XD) 298.45 298.40 306.07 298.40 304.60  5.61 586,068
Engro Fertilizers Limited.(XD) 61.30 61.69 61.75 60.86 61.04  -0.26 1,653,113
Fatima Fertilizer Co Ltd. 30.14 30.14 30.14 29.51 29.51  -0.63 73,000
Fauji Fertilizer Bin Qasim Ltd. 22.04 22.28 23.30 22.15 22.91  0.87 11,064,000
Fauji Fertilizer Co. Ltd.(XD) 109.70 109.70 109.80 108.75 108.80  -0.90 392,801

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 21.39 21.60 21.90 20.01 20.50  -0.89 6,772,500
At-Tahur Ltd. 21.91 22.20 22.50 21.06 21.30  -0.61 526,000
Clover Pakistan Limited. 105.81 107.00 107.99 103.50 106.00  0.19 172,000
Fauji Foods Limited. 17.95 18.05 18.49 17.70 18.09  0.14 10,790,000
Frieslandcampina Engro Pakistan Ltd. 88.50 87.71 89.50 87.50 87.50  -1.00 86,000
Matco Foods Limited. 24.39 24.60 24.69 24.02 24.22  -0.17 76,500
Mitchells Fruit Farms Ltd. 221.67 211.55 211.55 210.50 210.50  -11.17 700
Murree Brewery Company Ltd. 573.25 578.00 585.00 578.00 585.00  11.75 24,950
National Foods Ltd. 283.69 288.29 288.29 281.00 283.00  -0.69 84,700
Quice Food Industries Ltd. 5.74 5.75 5.84 5.65 5.70  -0.04 258,000
Shezan International Ltd. 241.59 235.25 242.50 228.00 237.50  -4.09 5,200
Shield Corporation Ltd. 232.46 248.00 248.00 248.00 248.00  15.54 700
The Organic Meat Company Ltd. 29.40 29.50 29.69 27.75 28.20  -1.20 731,000
Treet Corporation Ltd. 28.45 28.50 28.95 27.20 27.40  -1.05 680,500
ZIL Limited. 111.52 111.00 111.50 109.30 110.00  -1.52 4,900

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-SEP 50.99 51.64 51.76 50.10 50.60  -0.39 775,500
ATRL-SEP 167.23 168.00 169.45 163.51 167.00  -0.23 1,053,000
AVN-SEP 68.89 67.80 68.60 66.00 67.40  -1.49 2,226,500
BAFL-SEP 36.03 36.30 36.30 35.70 35.80  -0.23 114,000
BOP-SEP 10.08 10.17 10.20 9.92 9.97  -0.11 2,160,000
CEPB-SEP 119.20 119.00 119.49 116.50 117.80  -1.40 26,500
CHCC-SEP 131.91 133.00 133.60 130.26 131.70  -0.21 146,000
DGKC-SEP 111.36 112.24 113.10 111.15 111.75  0.39 897,000
DOL-SEP 45.64 46.50 47.50 45.80 46.59  0.95 284,000
ENGRO-SEP 298.65 301.00 304.40 301.00 303.02  4.37 68,500
EFERT-SEP 61.60 61.88 61.89 61.10 61.35  -0.25 96,000
EPCL-SEP 41.48 41.75 43.40 41.40 42.00  0.52 1,109,500
FCCL-SEP 22.03 22.08 22.11 21.85 21.91  -0.12 471,000
FFBL-SEP 22.13 22.10 23.37 22.10 23.00  0.87 3,507,000
FFC-SEP 109.80 108.80 108.80 108.80 108.80  -1.00 1,000
FEROZ-SEP 390.33 390.08 393.00 384.00 390.00  -0.33 18,500
GTYR-SEP 77.49 77.49 78.10 75.99 76.44  -1.05 134,000
GHNI-SEP 292.49 294.10 296.00 280.93 286.50  -5.99 763,500
GHNL-SEP 107.58 109.00 109.00 104.50 105.89  -1.69 106,500
GATM-SEP 39.00 39.10 39.20 38.00 38.00  -1.00 256,500
HBL-SEP 136.00 136.00 136.00 135.00 135.00  -1.00 11,500
HASCOL-SEP 22.83 22.85 23.15 22.15 22.36  -0.47 13,743,500
HUBC-SEP 85.57 85.90 86.00 84.00 84.60  -0.97 174,000
INIL-SEP 159.16 160.50 164.20 159.50 160.00  0.84 942,000
ISL-SEP 81.80 83.00 84.20 82.30 82.50  0.70 1,633,500
KEL-SEP 4.13 4.18 4.25 4.06 4.08  -0.05 1,419,000
KOHC-SEP 203.04 206.00 206.00 202.00 204.25  1.21 16,000
KAPCO-SEP 30.65 30.70 30.79 29.00 29.38  -1.27 1,393,500
LOTCHEM-SEP 13.46 13.30 13.61 13.25 13.47  0.01 459,500
LUCK-SEP 657.98 662.40 664.50 653.00 658.60  0.62 139,500
MLCF-SEP 40.19 40.61 40.99 39.40 39.96  -0.23 5,216,500
MEBL-SEP 83.77 83.50 83.50 82.70 83.00  -0.77 39,000
MUGHAL-SEP 67.57 68.00 68.25 66.51 67.05  -0.52 248,500
NBP-SEP 41.15 41.14 41.20 41.00 41.05  -0.10 95,000
NRL-SEP 205.36 206.50 209.00 203.00 206.00  0.64 375,000
NETSOL-SEP 72.78 73.10 74.49 71.71 74.00  1.22 625,500
NCL-SEP 39.72 39.70 39.80 38.61 38.61  -1.11 40,500
NML-SEP 107.58 108.20 109.00 105.53 106.25  -1.33 34,500
OGDC-SEP 109.41 110.10 110.50 109.01 109.70  0.29 136,500
PAEL-SEP 38.15 38.00 38.60 37.45 38.20  0.05 2,158,000
PSMC-SEP 234.90 237.00 238.00 223.00 233.55  -1.90 53,000
PIBTL-SEP 13.71 13.76 13.83 13.31 13.61  -0.10 5,426,000
POL-SEP 426.50 426.05 428.98 426.05 428.98  2.48 1,000
PPL-SEP 98.50 99.49 99.60 98.06 98.60  -0.09 267,500
PRL-SEP 22.84 22.80 22.98 21.85 22.08  -0.76 2,036,000
PSO-SEP 206.45 206.85 207.90 202.65 203.89  -2.56 658,500
PIOC-SEP 98.05 98.75 99.80 96.01 97.65  -0.40 502,000
POWER-SEP 9.52 9.63 9.78 9.53 9.70  0.18 2,302,000
SNGP-SEP 64.60 64.80 64.94 63.91 64.02  -0.58 392,000
SSGC-SEP 17.36 17.35 17.57 16.96 16.96  -0.40 148,000
SYS-SEP 290.50 287.05 298.00 283.50 296.00  5.50 26,000
TGL-SEP 93.66 91.20 93.99 91.20 93.35  -0.31 5,000
SEARL-SEP 273.74 275.95 275.95 267.99 269.50  -4.24 204,000
TREET-SEP 28.51 28.80 28.80 27.57 27.58  -0.93 206,000
TRG-SEP 58.20 58.12 58.70 55.92 57.35  -0.85 9,941,500
UBL-SEP 128.01 127.10 127.10 126.07 126.00  -1.94 14,500
UNITY-SEP 16.04 15.85 16.35 15.80 16.20  0.16 1,729,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Glass Ltd. 8.24 8.27 8.30 7.91 8.04  -0.20 1,056,000
Frontier Ceramics Ltd. 15.10 14.01 14.01 13.97 13.97  -1.13 9,500
Ghani Glass Ltd. 53.82 53.80 54.45 52.50 52.95  -0.87 63,000
Ghani Global Glass Limited. 14.88 15.12 15.13 14.77 14.97  0.09 104,000
Ghani Value Glass Limited. 47.73 46.01 46.98 45.90 46.98  -0.75 10,000
Shabbir Tiles and Ceramics Limited. 12.92 13.19 13.30 12.52 12.90  -0.02 440,500
Tariq Glass. 93.24 93.26 94.00 92.51 92.52  -0.72 154,000

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 45.10 44.06 44.70 43.20 44.00  -1.10 399,000
Askari Gen Insurance Co. 25.20 26.38 26.38 26.38 26.38  1.18 500
Askari Life Assurance Company Ltd. 7.88 7.85 7.97 7.73 7.97  0.09 56,000
Century Insurance Co.Ltd. 22.50 22.85 22.90 22.85 22.90  0.40 2,000
Cresent Star Insurance Ltd. 3.44 3.45 3.50 3.32 3.34  -0.10 968,000
E. F. U. Gen Insurance Ltd. 121.79 129.90 129.99 124.01 125.00  3.21 11,000
EFU Life Assurance Ltd. 201.79 200.02 206.00 200.01 206.00  4.21 5,300
IGI Holdings Limited. 229.15 228.00 231.99 218.00 222.50  -6.65 46,700
IGI Life Insurance Ltd. 39.60 40.00 40.00 40.00 40.00  0.40 50,000
Jubilee General Insurance Co.Ltd. 46.20 0.0 0 0 46.25  0.0 3,000
Jubliee Life Insurance Co Ltd.(XD) 459.98 460.00 470.00 460.00 470.00  10.02 600
Pakistan Reinsurance Comp. 30.42 30.25 30.50 29.10 29.55  -0.82 84,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.50 1.56 1.56 1.32 1.40  -0.10 19,500
Premier Insurance Limited. 6.45 5.45 5.45 5.45 6.74  -1.00 1,000
Reliance Insurance. 7.00 7.10 7.18 7.00 7.00  0.00 58,000
Shaheen Insurance Co Ltd. 4.87 4.70 4.70 4.70 4.70  -0.17 4,000
United Insurance Company. 8.38 8.50 8.55 8.35 8.37  -0.01 62,500
Universal Insurance Company Ltd. 5.01 4.50 5.50 4.50 5.01  0.00 13,000

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 15.63 15.52 15.85 15.00 15.15  -0.48 22,500
Apna Microfinance Bank Limited. 22.44 22.95 22.95 22.95 22.95  0.51 500
Arif Habib Limited.(XD) 52.67 53.60 53.60 53.00 53.50  0.83 72,500
BIPL Securities Ltd. 10.50 10.15 10.15 10.15 10.15  -0.35 2,000
Cyan Limited. 38.39 37.20 37.90 37.00 37.65  -0.74 7,500
Dawood Equities Ltd. 5.50 5.50 5.50 5.50 5.50  0.00 500
Dawood Hercules Corporation Ltd. 129.93 131.00 132.50 130.25 132.50  2.57 67,000
EFG Hermes Pakistan Ltd. 27.00 27.00 27.79 26.25 26.25  -0.75 36,000
Escorts Investment Bank Ltd. 13.98 14.30 14.85 13.85 14.39  0.41 1,017,000
First Capital Sec.Corp. Ltd. 1.84 1.85 1.90 1.70 1.75  -0.09 919,000
First Credit & Investment Bank Ltd. 19.28 19.85 19.85 17.84 17.86  -1.42 52,000
First Dawood Investment Bank Ltd. 2.62 2.70 2.75 2.60 2.67  0.05 712,500
First National Equities Limited. 19.66 20.10 20.44 19.15 19.80  0.14 2,147,500
Invest Capital Investment Bank Ltd. 1.22 1.29 1.29 1.13 1.17  -0.05 272,000
Jahangir Siddiqui & Company Ltd. 30.25 29.15 31.45 27.99 30.50  0.25 21,218,000
JS Global Capital Limited. 70.23 67.01 68.10 66.55 68.10  -2.13 5,000
JS Investments Limited. 21.60 21.90 22.97 20.50 22.02  0.42 50,000
Next Capital Limited. 12.34 12.32 12.32 12.01 12.01  -0.33 39,000
Pakistan Stock Exchange Limited. 15.36 15.30 15.45 14.90 15.03  -0.33 711,000
Pervez Ahmed Consultancy Services Ltd. 1.20 1.24 1.25 1.11 1.18  -0.02 969,000
Security Investment Bank Ltd. 8.00 8.00 8.00 8.00 8.00  0.00 20,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 6.02 6.00 6.79 5.92 6.59  0.57 4,000
Orix Leasing Pakistan Ltd. 28.01 28.00 28.35 27.40 27.85  -0.16 32,000
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 2.20 2.35 2.50 2.00 2.20  0.00 357,500
SME Leasing Ltd. 4.07 4.12 4.35 3.54 3.75  -0.32 54,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,595.65 1580.00 1610.00 1580.00 1610.00  14.35 620
Service Industries. 740.00 732.00 743.00 725.00 726.01  -13.99 7,300

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Limited. 123.99 114.70 132.00 114.70 132.00  8.01 8,000
ECOPAK Limited. 22.33 21.80 22.70 21.80 21.90  -0.43 18,500
Gammon Pak. [ DEFAULTER SEGMENT ] 15.44 14.35 14.35 14.30 14.30  -1.14 7,500
Pace (Pakistan) Ltd. 3.91 3.95 3.95 3.82 3.90  -0.01 425,000
Pakistan Hotels Developers Ltd. 114.25 109.00 109.00 109.00 109.00  -5.25 500
Shifa Int. Hospital Ltd. 260.41 261.00 263.00 253.51 255.00  -5.41 31,300
Siddiqsons Tin Plate Ltd. 13.70 13.75 13.85 13.26 13.37  -0.33 1,163,500
Synthetic Products Enterprises Ltd. 47.57 47.64 47.79 46.80 47.32  -0.25 164,000
TPL Properties Limited. 10.26 10.65 10.90 10.30 10.50  0.25 624,000
Tri-Pack Films Ltd. 172.90 173.15 176.50 172.00 173.50  0.60 21,500
United Brands Limited. 33.50 32.65 32.80 32.60 32.65  -0.85 23,000
United Distributors Pakistan. 46.26 46.00 46.00 43.10 44.00  -3.16 3,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 11.95 11.89 11.90 11.89 11.89  -0.06 2,500
B.R.R. Guardian Modaraba. 10.00 10.16 10.94 10.02 10.02  0.02 17,500
First Al-Noor Mod. 3.55 3.49 3.55 3.49 3.50  -0.05 66,000
First Elite Capital Mod. 2.90 2.95 3.00 2.95 3.00  0.10 2,000
First Fidelity Leasing Mod. 3.50 3.51 3.85 3.50 3.85  0.35 12,000
First Habib Mod. 11.19 11.20 11.45 11.20 11.45  0.26 2,500
First IBL Modaraba. 2.89 2.90 3.00 2.80 2.80  -0.09 7,000
First National Bank Modaraba. [ DEFAULTER SEGMENT ] 1.35 1.13 1.20 1.00 1.15  -0.20 28,000
First Pak Mod. 1.85 2.10 2.10 1.81 1.85  0.00 168,500
First Paramount Mod. 5.75 5.80 6.00 5.80 6.00  0.25 11,000
First Prudential Mod. 1.37 1.40 1.74 1.40 1.56  0.19 464,000
First Punjab Mod. 2.30 2.50 2.70 2.40 2.55  0.25 127,000
First UDL Mod. 8.27 8.13 8.16 8.01 8.01  -0.26 44,500
KASB Modaraba. 1.20 1.22 1.22 1.20 1.20  0.00 34,000
Modarba Al-Mali. 3.00 3.49 4.00 3.49 4.00  1.00 312,500
Orient rental Modaraba. 8.43 8.12 8.12 8.11 8.11  -0.32 2,000
Orix Modaraba. 18.80 18.75 18.75 18.51 18.51  -0.29 2,500
Sindh Modaraba. 11.91 11.95 11.95 11.00 11.69  -0.22 51,000
Trust Mod. 2.45 2.60 2.60 2.25 2.25  -0.20 15,000
Unicap Modaraba. [ DEFAULTER SEGMENT ] 0.91 0.99 1.09 0.99 1.00  0.09 49,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,442.93 1448.00 1450.00 1438.00 1440.00  -2.93 16,480
Oil & Gas Development Company Ltd. 109.01 110.00 110.00 109.23 109.40  0.39 583,704
Pakistan Oilfields Limited. 425.87 431.00 431.00 423.00 424.99  -0.88 94,161
Pakistan Petroleum Limited. 98.11 99.50 99.50 98.00 98.34  0.23 769,453

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 360.88 365.00 367.99 356.01 356.01  -4.87 246,300
Burshane LPG (Pakistan) Limited. 40.09 39.25 39.25 38.20 39.00  -1.09 12,500
Hascol Petroleum Ltd. 22.75 22.76 23.10 22.11 22.32  -0.43 26,146,500
Hi-Tech Lubricants Limited. 47.14 47.50 47.90 44.92 45.51  -1.63 662,000
Pakistan State Oil Co Ltd. 206.08 207.24 207.88 202.55 203.87  -2.21 818,003
Shell Pakistan Ltd. 256.10 258.00 259.88 250.02 253.00  -3.10 163,600
Sui Northern Gas Pipe Line Ltd. 64.44 64.43 64.74 63.75 63.95  -0.49 1,383,000
Sui Southern Gas Co Ltd. 17.32 17.35 17.54 16.84 16.89  -0.43 981,000

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 118.74 120.10 120.45 116.01 117.35  -1.39 96,000
Cherat Packaging Limited. 187.66 186.01 191.50 186.01 188.10  0.44 140,500
Merit Packaging Ltd. 14.63 14.60 14.82 14.41 14.80  0.17 188,500
Packages Ltd. 505.44 501.10 512.00 501.00 510.00  4.56 24,300
Pakistan Paper Products Ltd. 108.99 108.02 108.02 107.60 108.90  -1.39 2,000
Roshan Packages Limited. 35.08 35.50 37.70 35.15 36.90  1.72 800,000
Security Papers Ltd. 225.23 225.05 231.00 220.25 222.70  -2.53 34,900

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd.(XD) 776.46 774.99 775.01 768.00 768.00  -8.46 16,600
AGP Limited. 114.09 114.48 116.50 114.01 116.00  1.91 279,500
Ferozsons Laboratories Ltd. 390.12 390.12 393.38 381.00 390.00  -0.12 76,300
Glaxo SmithKline Healthcare Pak Ltd. 300.91 300.10 305.00 298.00 303.00  2.09 25,900
Glaxo SmithKline Pakistan Ltd. 184.42 187.10 188.39 183.50 183.50  -0.92 309,700
Highnoon Laboratories Ltd. 617.18 620.00 622.00 620.00 620.00  2.82 9,100
IBL HealthCare Limited. 83.79 82.30 84.40 82.30 83.00  -0.79 10,500
Sanofi-Aventis Pakistan Ltd. 866.00 866.00 870.00 866.00 870.00  4.00 150
The Searle Company Ltd. 272.44 273.95 273.95 267.00 269.75  -2.69 449,500
Wyeth Pakistan Limited. 944.00 920.00 920.00 920.00 920.00  -24.00 100

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 27.62 27.00 27.00 27.00 27.00  -0.62 2,000
Engro Powergen Qadirpur Ltd.(XD) 21.82 21.99 22.04 21.67 21.67  -0.15 80,000
Hub Power Company Limited. 85.44 85.50 86.00 84.00 84.50  -0.94 1,027,291
K-Electric Limited. 4.12 4.15 4.24 4.05 4.06  -0.06 45,546,500
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 2.26 2.28 2.28 2.24 2.24  -0.02 8,500
Kot Addu Power Company. 30.56 30.60 30.70 28.80 29.35  -1.21 6,160,500
LALPIR Power Limited. 13.75 13.50 13.90 13.50 13.70  -0.05 1,002,500
Nishat Chunian Power Ltd. 14.79 14.80 14.89 14.60 14.78  -0.01 131,500
Nishat Power Limited. 23.40 23.11 23.25 23.00 23.25  -0.15 51,000
Pakgen Power Limited. 18.45 18.50 18.50 18.00 18.40  -0.05 15,000
Saif Power Ltd.(XD) 17.12 17.04 17.20 17.02 17.20  0.08 21,000
Tri -Star Power Ltd. 4.19 4.06 4.06 3.91 4.00  -0.19 33,000

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 11.00 11.03 11.03 11.00 11.00  0.00 142,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 166.67 167.01 169.39 163.22 166.56  -0.11 1,032,500
BYCO Petroleum Pak Ltd. 11.38 11.54 11.64 11.06 11.24  -0.14 6,301,500
National Refinary Ltd. 204.53 204.60 208.90 202.81 205.01  0.48 683,300
Pakistan Refinery Ltd. 22.71 22.66 22.97 21.81 22.00  -0.71 5,720,000

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shaha Ghazi Suger Mills Ltd. 3.22 3.29 3.29 3.04 3.25  0.03 12,500
Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] 24.99 23.32 23.35 23.12 23.35  -1.64 17,000
Al-Abbas Sugar Mills Ltd. 316.02 316.02 316.05 316.02 316.05  0.03 600
Al-Noor Sugar Mills Ltd. 47.00 47.00 47.00 47.00 47.00  0.00 500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 3.50 3.50 3.59 3.22 3.25  -0.25 65,500
Faran Sugar Mills Ltd. 52.20 51.50 51.50 51.50 51.50  -0.70 500
Habib Rice Product Ltd. 38.77 38.15 41.67 38.15 40.50  1.73 164,500
Habib Sugar Mills Ltd. 36.90 36.51 36.90 36.51 36.52  -0.38 9,000
Husein Sugar Mills Limited. 18.97 19.45 19.99 18.90 19.00  0.03 14,500
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 14.49 14.49 14.49 14.05 14.06  -0.43 8,500
Jauharabad Sugar Mills Ltd. 22.75 22.98 23.45 22.26 22.26  -0.49 17,500
Mehran Sugar Mills Ltd. 75.66 76.00 76.00 73.30 75.00  -0.66 8,500
Sakrand Sugar Mills Ltd. 10.67 10.40 10.87 10.27 10.60  -0.07 136,000
Shahmurad Sugar Mills Ltd. 102.27 102.99 103.50 101.00 101.00  -1.27 11,500
Shakarganj Limited. 44.00 44.50 44.50 43.00 43.10  -0.90 4,000

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Synthentics Ltd. 18.22 18.00 18.00 17.75 17.75  -0.47 1,500
Rupali Polyester Ltd. 21.50 21.00 21.00 21.00 21.00  -0.50 1,000
Tri-Star Polyester Ltd. 10.48 10.78 10.78 10.03 10.34  -0.14 409,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 68.67 67.52 68.45 66.02 67.00  -1.67 3,048,500
Hum Network Limited. 8.71 8.89 8.90 8.50 8.69  -0.02 687,500
Media Times Limited. 1.61 1.68 1.68 1.55 1.65  0.04 464,500
NetSol Technologies Ltd. 72.40 72.40 74.40 71.55 74.00  1.60 835,000
Pak Datacom Limited. 65.84 68.34 68.34 65.10 66.40  0.56 29,000
Pakistan Telecommunication Co. 10.61 10.60 10.80 10.50 10.66  0.05 2,233,500
Systems Limited. 289.01 289.00 298.50 288.00 296.00  6.99 80,600
Telecard Ltd. 1.81 1.85 1.85 1.70 1.72  -0.09 450,500
TPL CORP Limited. 6.82 6.71 6.95 6.65 6.70  -0.12 396,500
TPL Trakker Limited. 10.25 10.26 10.40 10.20 10.20  -0.05 45,000
TRG Pakistan Ltd. 57.97 58.36 58.49 55.70 57.05  -0.92 11,016,000
Worldcall Telecom Ltd. 1.33 1.35 1.35 1.27 1.28  -0.05 2,194,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Azgard Nine Limited. 20.71 20.51 21.00 20.25 20.80  0.09 2,255,500
Crescent Textile Mills Ltd. 22.51 22.31 22.78 21.96 22.29  -0.22 170,500
Dawood Lawrencepur Ltd. 194.00 191.00 195.00 191.00 195.00  1.00 7,900
Feroze1888 Mills Ltd. 102.01 102.00 102.05 100.00 100.02  -1.99 17,000
Ghazi Fabrics International Ltd. 4.81 4.81 4.98 4.60 4.60  -0.21 8,000
Gul Ahmed Textile Mills Ltd. 38.84 38.80 39.00 37.55 38.25  -0.59 461,000
Interloop Limited. 64.52 63.54 64.60 63.00 63.30  -1.22 65,500
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 5.09 0.0 0 0 5.25  0.0 1,000
Kohinoor Industries Ltd. 5.30 5.40 5.40 5.10 5.20  -0.10 63,500
Kohinoor Mills Ltd. 41.25 42.00 42.50 42.00 42.50  1.25 2,500
Kohinoor Textile Mills Ltd. 59.99 60.00 60.45 60.00 60.45  0.46 20,000
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 7.25 7.80 8.00 7.33 7.80  0.55 76,000
Nishat (Chunia) Ltd. 39.52 39.56 39.60 38.00 38.00  -1.52 352,500
Nishat Mills Ltd. 107.52 107.15 108.35 105.70 106.20  -1.32 588,000
Redco Textile Ltd. 7.00 6.80 6.80 6.80 6.80  -0.20 4,000
Reliance Weaving Mills Ltd. 26.55 27.30 27.40 27.30 27.40  0.85 5,000
Sapphire Fibres Mills Ltd. 702.00 682.00 700.00 650.00 685.00  -17.00 1,850
Suraj Cotton Mills Ltd. 188.32 199.00 199.00 190.00 195.70  2.68 5,600

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 8.74 8.75 8.75 8.07 8.55  -0.19 7,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.67 1.80 1.90 1.70 1.70  0.03 107,000
Chakwal Spinning Mills Limited. 2.25 2.35 2.35 2.21 2.21  -0.04 9,500
Colony Textile Mills Ltd. 4.09 4.23 4.23 4.01 4.05  -0.04 121,500
Crescent Cotton Mills Limited. 28.06 27.00 27.00 27.00 27.00  -1.06 500
D. S. Industries Ltd. 2.57 2.62 2.63 2.41 2.55  -0.02 92,000
Dar-es-Salam Textile Mills Ltd [ DEFAULTER SEGMENT ] 7.40 7.40 7.50 7.40 7.50  0.10 2,000
Dewan Farooque Spinning Mills Ltd. 2.02 1.91 2.02 1.90 2.00  -0.02 123,000
Elahi Cotton Mills Ltd. 44.05 42.50 42.50 42.50 42.50  -1.55 500
Fazal Cloth Mills Ltd. 132.20 130.01 131.00 130.01 131.00  -1.20 200
Gadoon Textile Mills Ltd. 224.16 220.01 220.01 220.00 220.00  -4.16 400
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.99 3.27 3.27 2.87 2.89  -0.10 84,500
Island Textile Mills Ltd. 1,007.00 953.10 953.10 953.00 953.00  -54.00 40
J. A. Textile Mills Ltd. 6.74 7.39 7.39 6.05 6.99  0.25 9,500
J. K. Spinning Mills Ltd. 40.00 40.00 40.00 40.00 40.00  0.00 1,000
Janana De Malucha Tex Mills. 77.94 83.78 83.78 83.78 83.78  5.84 500
Khurshid Spinning Mills Ltd. 9.86 8.86 8.86 8.86 8.86  -1.00 1,000
Kohinoor Spinning Mills Ltd. 2.91 2.99 2.99 2.78 2.88  -0.03 754,500
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] 14.50 15.55 15.58 15.55 15.58  1.08 11,500
Maqbool Textile Mills Ltd. 31.01 31.00 31.00 31.00 31.00  -0.01 1,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 3.67 3.70 3.70 3.70 3.70  0.03 10,500
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.45 4.31 4.31 4.30 4.30  -0.15 2,500
Ruby Textile Mills Ltd. 7.65 7.75 8.00 7.75 8.00  0.35 3,500
Saif Textile Mills Ltd. 16.25 16.01 16.30 16.01 16.25  0.00 6,000
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.25 4.11 4.11 4.11 4.11  -0.14 500
Shadab Textile Mills Ltd. 37.15 37.00 37.00 36.10 36.60  -0.55 4,000
Tata Textile Mills Ltd. 37.99 35.30 35.30 35.30 35.30  -2.69 1,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd. 11.75 11.28 11.59 10.75 11.00  -0.75 12,000
Prosperity Weaving Mills Ltd. 42.00 42.00 42.00 41.10 42.00  0.00 6,500
Samin Textiles Ltd. 3.95 3.98 3.98 3.98 3.98  0.03 500
Service Fabrics Ltd. 7.49 7.70 8.20 7.50 8.13  0.64 969,500
Yousuf Weaving Mills Limited. 4.11 4.16 4.16 3.92 4.00  -0.11 274,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 268.01 261.05 264.99 260.00 264.99  -3.02 1,000
Pakistan Tobacco Co Ltd. 1,790.00 1800.00 1800.00 1720.00 1750.00  -40.00 280

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 5.23 5.30 5.34 5.18 5.24  0.02 448,500
Pakistan Int.Container Terminal.(XD) 192.29 194.88 194.88 186.80 188.20  -4.09 44,100
Pakistan Intl. Bulk Terminal Ltd. 13.66 13.78 13.85 13.35 13.54  -0.12 14,947,000
Pakistan National Shipping Co. 92.35 92.01 93.35 91.60 92.00  -0.35 26,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 163.50 160.01 161.99 160.00 161.99  -1.51 800
Unity Foods Limited. 16.09 16.19 16.45 15.87 16.32  0.23 11,799,000

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bunnys Limited 33.92 36.46 36.46 36.46 36.46  2.54 500

Recommended For You

Avatar

About the Author: Web Desk

Leave a Reply

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