Market Indexes
Symbol Company Name Open High Low Close Change Volume
KSE-100 KSE-100 Index 33,797.02 34,017.80 33,636.76 33,672.72 -119.65 70,093,900
KSE-30 KSE-30 Index 20,686.53 20,755.20 20,468.02 20,490.88 -81.65 47,093,600
KSE-ALL KSE All Share Index 23,617.99 23,771.45 23,541.53 23,561.62 -51.03 151,719,550
KSE-MI30 KSE Meezan Index 55,992.08 56,391.65 55,516.03 55,570.41 -262.47 38,118,300
AUTOMOBILE ASSEMBLER (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
AGTL Al-Ghazi Tractors Limited 450.00 450.00 440.00 450.00 -1.50 1,400
ATLH Atlas Honda Limited 348.00 348.00 340.00 340.00 0.00 1,100
DFML Dewan Farooque Motors Limited 11.88 11.95 11.22 11.36 -0.41 3,024,000
GHNL Ghandara Nissan Limited 134.50 138.00 133.50 136.07 0.48 710,000
GHNI Ghandhara Industries Limited 125.01 126.10 120.53 121.84 -1.13 305,500
GAIL Ghani Automobile Industries Limited 10.88 11.12 10.42 10.61 -0.20 1,009,000
HINO HinoPak Motors Limited 1,080.00 1,085.00 1,071.00 1,080.48 -0.72 1,650
HCAR Honda Atlas Cars (Pakistan) Limited 231.00 233.00 230.00 232.11 2.21 145,500
INDU Indus Motor Company Limited 1,080.00 1,090.00 1,073.00 1,078.66 -2.22 4,540
MTL Millat Tractors Limited 661.00 661.00 639.01 641.02 -8.69 5,350
PSMC Pak Suzuki Motor Company Limited 428.00 432.00 418.00 420.81 -5.17 142,200
SAZEW Sazgar Engineering Works Limited 34.99 35.00 33.99 34.00 -0.41 58,000
AUTOMOBILE PARTS & ACCESSORIES (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
AGIL Agriautos Industries Limited 170.00 177.99 170.00 171.85 1.85 71,600
ATBA Atlas Battery Limited 764.00 777.00 764.00 770.00 -1.77 11,300
BWHL Baluchistan Wheels Limited 77.75 78.75 77.75 78.68 3.68 16,500
GTYR General Tyre and Rubber Co. of Pakistan Limited 151.50 151.75 148.30 149.68 0.39 64,700
THALL Thal Limited 271.50 271.50 270.98 271.00 1.00 1,600
CABLE & ELECTRICAL GOODS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
JOPP Johnson and Phillips (Pakistan) Limited 19.60 19.60 19.52 19.52 -0.23 1,500
PAEL Pak Elektron Limited 81.13 81.99 77.13 77.62 -3.54 9,607,500
PCAL Pakistan Cables Limited 176.00 176.00 170.00 171.27 -7.45 8,400
SIEM Siemens Pakistan Engineering Co. Limited 1,145.00 1,150.00 1,125.00 1,142.00 14.00 80
SING Singer Pakistan Limited 17.39 17.40 16.71 16.89 -0.26 108,500
TPL TPL Trakker Limited 17.80 18.69 17.75 17.92 -0.09 2,798,000
CEMENT (Number of traded companies in sector: 18)
Symbol Company Name Open High Low Close Change Volume
ACPL Attock Cement (Pakistan) Limited 190.01 194.00 186.00 187.18 -13.81 28,000
BWCL Bestway Cement Limited 141.00 146.00 141.00 145.44 5.44 1,600
CHCC Cherat Cement Company Limited 86.90 87.20 84.00 85.03 -1.23 99,500
DGKC D.G. Khan Cement Company Limited 136.00 137.40 134.50 135.17 -1.15 2,500,100
DNCC Dandot Cement Company Limited 9.31 9.75 9.31 9.40 -0.11 23,000
DCL Dewan Cement Limited 17.90 18.39 17.70 17.84 -0.08 11,653,000
FCCL Fauji Cement Company Limited 35.51 35.75 35.26 35.41 -0.10 1,742,000
FECTC Fecto Cement Limited 72.00 72.50 70.01 70.25 -1.29 6,500
FLYNG Flying Cement Company Limited 9.79 9.80 9.50 9.56 0.06 4,000
GWLC Gharibwal Cement Limited 29.85 29.85 29.50 29.75 0.05 56,000
JVDC Javedan Corporation Limited 28.13 28.13 27.80 27.80 0.15 21,500
KOHC Kohat Cement Limited 212.00 212.00 210.00 210.39 -1.61 34,200
LUCK Lucky Cement Limited 529.11 533.00 525.00 525.08 -5.19 66,600
MLCF Maple Leaf Cement Factory Limited 69.44 70.30 67.06 67.35 -2.07 5,494,500
PAKCEM Pakcem Limited 18.90 18.92 18.43 18.49 -0.23 487,000
PIOC Pioneer Cement Limited 85.19 85.19 83.00 83.38 -0.98 80,000
POWER Power Cement Limited 10.37 10.49 10.15 10.17 -0.15 858,000
SMCPL Safe Mix Concrete Limited 10.80 10.98 10.40 10.68 0.19 53,000
CHEMICAL (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
AGL Agritech Limited 8.98 9.67 8.98 9.52 0.72 398,000
AKZO Akzo Nobel Pakistan Limited 268.01 277.00 268.00 268.50 -1.90 700
ARPL Archroma Pakistan Limited 442.99 442.99 431.00 432.33 -3.52 4,300
BERG Berger Paints Pakistan Limited 95.00 100.85 95.00 100.85 4.80 65,000
BIFO Biafo Industries Limited 264.21 264.22 255.00 259.25 -0.54 31,800
COLG Colgate Palmolive (Pakistan) Limited 1,330.00 1,379.00 1,330.00 1,330.00 -95.00 1,060
DCH Descon Chemicals Limited 7.49 7.49 6.76 6.87 -0.56 5,734,500
DOL Descon Oxychem Limited 6.13 6.15 5.55 5.67 -0.62 1,243,000
DYNO Dynea Pakistan Limited 49.30 50.00 48.60 49.24 -0.76 14,500
EPCL Engro Polymer and Chemicals Limited 11.25 11.45 10.96 10.98 -0.03 1,867,500
GGL Ghani Gases Limited 33.15 33.40 32.30 32.33 -0.78 35,000
ICI I.C.I. Pakistan Limited 516.50 516.50 496.00 510.10 -4.98 79,300
ICL Ittehad Chemical Limited 49.00 49.00 48.55 48.55 -0.45 17,000
LPGL Leiner Pak Gelatine Limited 30.09 30.09 30.09 30.09 1.43 2,500
LINDE Linde Pakistan Limited 119.00 119.16 116.00 117.21 -0.88 3,700
LOTCHEM Lotte Chemical Pakistan Limited 7.12 7.20 6.77 6.83 -0.28 2,993,500
NICL Nimir Industrial Chemicals Limited 28.05 30.00 28.05 28.88 -0.24 116,000
PGCL Pakistan Gum and Chemiclas Limited 166.00 173.00 166.00 169.62 -3.38 1,600
PPVC Pakistan PVC Limited 5.05 5.05 5.05 5.05 -0.30 2,000
SPL Sitara Peroxide Limited 12.86 12.99 12.61 12.66 -0.15 15,500
WAHN Wah Noble Chemicals Limited 52.00 52.00 52.00 52.00 1.00 500
CLOSE – END MUTUAL FUND (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
GASF Golden Arrow Selected Funds Limited 11.17 11.30 11.00 11.06 0.00 325,000
PGF PICIC Growth Fund 23.70 23.90 23.06 23.10 -0.69 476,500
PIF PICIC Investment Fund 10.80 11.10 10.80 10.82 0.04 135,000
COMMERCIAL BANKS (Number of traded companies in sector: 21)
Symbol Company Name Open High Low Close Change Volume
ABL Allied Bank Limited 97.31 100.87 97.31 100.00 1.65 114,400
AKBL Askari Bank Limited 22.35 22.42 22.00 22.06 -0.18 1,975,500
BAFL Bank Al-Falah Limited 26.71 27.00 26.71 26.83 0.07 145,500
BAHL Bank Al-Habib Limited 42.54 43.25 42.54 43.24 0.22 18,000
BOK Bank Of Khyber Limited 10.85 11.42 10.85 11.20 0.00 21,000
BOP Bank Of Punjab Limited 8.65 8.75 8.46 8.50 -0.14 3,193,000
BIPL Bankislami Pakistan Limited 10.53 11.00 10.53 11.00 0.05 14,000
FABL Faysal Bank Limited 16.30 16.40 15.70 16.01 -0.03 558,500
HBL Habib Bank Limited 224.00 224.00 215.15 216.44 -3.58 32,600
HMB Habib Metropolitan Bank Limited 30.07 30.50 30.07 30.42 0.09 20,500
JSBL JS Bank Limited 7.40 7.40 7.01 7.01 -0.39 165,500
MCB MCB Bank Limited 255.00 255.00 253.10 254.46 0.35 162,500
MEBL Meezan Bank Limited 48.50 49.30 48.50 49.12 1.12 102,500
NBP National Bank Of Pakistan 53.25 53.60 53.00 53.05 -0.14 88,000
NIB NIB Bank Limited 2.10 2.14 2.06 2.07 -0.02 1,178,500
SBL Samba Bank Limited 6.51 7.20 6.50 6.99 0.24 61,000
SILK Silkbank Limited 1.80 1.80 1.70 1.72 -0.08 5,488,000
SNBL Soneri Bank Limited 13.12 14.21 13.00 13.77 0.56 111,000
SCBPL Standard Chartered Bank Limited 23.15 23.70 23.05 23.70 0.60 14,500
SMBL Summit Bank Limited 3.97 4.00 3.80 3.84 -0.09 780,500
UBL United Bank Limited 159.50 162.00 159.00 161.18 1.22 894,200
ENGINEERING (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ADOS Ados Pakistan Limited 38.50 38.50 38.50 38.50 1.26 500
ASL Aisha Steel Mills Limited 8.40 8.49 8.10 8.18 -0.24 48,000
ASLCPS Aisha Steel Mills Ltd(Con.Cum.Pref.Share 13.00 14.00 13.00 14.00 0.00 3,000
BCL Bolan Casting Limited 64.80 64.80 61.05 61.39 -1.99 17,500
CSAP Crescent Steel & Allied Products Limited 100.50 105.30 100.15 101.92 1.15 226,000
DSL Dost Steels Limited 8.98 9.45 8.90 9.17 0.23 21,000
DKL Drekkar Kingsway Limited 25.00 26.30 24.60 25.14 0.08 45,000
DKLR Drekkar Kingsway Limited(R) 11.50 12.20 10.71 10.78 -0.91 593,000
INIL International Industries Limited 70.60 71.50 68.32 68.39 -1.48 206,500
ISL International Steels Limited 26.50 26.75 26.20 26.23 -0.33 69,500
KSBP K.S.B. Pumps Co. Limited 213.60 214.00 206.05 206.05 -6.66 4,500
MUGHAL Mughal Iron and Steel Industries Limited 62.16 63.10 61.56 61.79 -0.68 211,500
FERTILIZER (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
AHCL Arif Habib Corporation Limited 50.30 50.65 50.30 50.51 0.52 106,000
DAWH Dawood Hercules Corporation Limited 110.20 112.00 107.01 107.36 -3.36 113,400
ENGRO Engro Corporation Limited 310.99 313.60 308.50 309.42 -0.17 1,305,000
EFERT Engro Fertilizers Limited 95.50 96.39 94.28 94.41 -1.34 744,500
FATIMA Fatima Fertilizer Company Limited 49.50 49.90 48.50 48.79 -0.71 3,878,500
FFBL Fauji Fertilizer Bin Qasim Limited 61.75 62.34 60.50 60.70 -1.02 1,335,000
FFC Fauji Fertilizer Company Limited 132.90 132.90 130.90 131.03 -0.86 539,900
FOOD & PERSONAL CARE PRODUCTS (Number of traded companies in sector: 12)
Symbol Company Name Open High Low Close Change Volume
ASC Al-Shaheer Corporation Limited 85.90 88.40 82.49 83.99 -0.91 567,500
CLOV Clover Pakistan Limited 83.40 86.25 83.40 86.25 4.10 80,500
EFOODS Engro Foods Limited 155.93 156.50 151.50 152.16 -2.85 309,100
MUREB Murree Brewery Company Limited 1,049.00 1,050.00 1,049.00 1,049.71 5.71 700
NATF National Foods Limited 334.00 334.98 331.00 331.80 0.96 3,700
NMFL Nirala MSR Foods Limited 14.10 14.45 14.10 14.16 -0.34 67,500
NOPK Noon Pakistan Limited 190.10 199.99 187.73 188.06 -9.55 39,500
NOPKNV Noon Pakistan Limited – Non Voting Shares 118.99 120.23 118.99 120.22 5.71 56,500
QUICE Quice Food Limited 9.40 9.50 9.10 9.15 -0.11 1,000,500
TREET Treet Corporation Limited 64.29 64.99 63.80 63.99 0.04 270,500
UPFL Unilever Pakistan Foods Limited 7,130.00 7,130.00 7,130.00 7,130.00 -370.00 20
ZIL ZIL Limited 62.50 62.50 62.50 62.50 0.37 500
GLASS & CERAMICS (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
EMCO Emco Industries Limited 6.07 6.07 5.20 5.20 -0.30 2,000
FRCL Frontier Ceramics Limited 13.78 13.78 13.78 13.78 0.79 500
GHGL Ghani Glass Mills Limited 105.62 105.62 104.00 104.00 -2.72 13,000
GGGL Ghani Global Glass Limited 19.75 20.50 19.25 19.49 -0.22 1,002,000
GVGL Ghani Value Glass Limited 32.99 32.99 31.75 32.27 -0.37 24,500
STCL Shabbir Tiles and Ceramics Limited 8.90 8.97 8.75 8.79 -0.16 48,500
TGL Tariq Glass Industries Limited 79.15 80.25 76.50 77.25 -1.62 72,500
INSURANCE (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AICL Adamjee Insurance Company Limited 56.70 56.75 55.00 55.32 -0.45 1,246,000
AGIC Askari General Inusrance Company Limited 33.25 33.50 33.25 33.50 -1.39 1,000
ATIL Atlas Insurance Limited 73.51 75.40 73.51 74.80 0.80 2,000
CSIL Crescent Star Insurance Company Limited 8.98 9.99 8.91 9.99 1.00 1,003,500
CYAN Cyan Limited 80.60 81.06 80.00 80.03 -0.68 17,000
EWLA East West Life Assurance Company Limited 9.80 9.80 8.91 8.91 -0.48 14,000
EFUG EFU General Insurance Limited 148.50 150.00 148.00 148.29 0.19 15,500
IGIIL IGI Insurance Limited 221.00 221.00 220.00 220.00 -0.25 11,500
JGICL Jubilee General Insurance Company Limited 114.00 120.00 114.00 119.57 2.07 10,500
PAKRI Pakistan Reinsurance Company Limited 33.89 34.01 33.00 33.14 -0.23 177,000
PIL PICIC Insurance Limited 9.50 9.60 9.50 9.60 0.10 2,000
RICL Reliance Insurance Company Limited 14.00 14.00 13.40 13.51 -0.46 33,500
UNIC United Insurance Company of Pakistan Limited 23.01 23.01 22.80 22.80 -0.28 11,500
UVIC Universal Insurance Company Limited 7.31 7.40 7.31 7.40 -0.29 4,500
INV. BANKS / INV. COS. / SECURITIES COS. (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AHL Arif Habib Limited 65.90 65.90 63.70 65.15 -0.33 181,000
DEL Dawood Equities Limited 3.25 3.25 3.25 3.25 0.07 4,500
FCSC First Capital Securites Corporation Limited 2.40 2.48 2.12 2.36 -0.05 135,000
FDIBL First Dawood Investment Bank Limited 1.78 1.78 1.78 1.78 -0.02 500
FNEL First National Equities Limited 3.18 3.18 3.18 3.18 0.01 500
IGIBL IGI Investment Bank Limited 1.75 1.90 1.70 1.72 -0.08 80,000
IFSL Invest & Finance Securities Limited 18.70 18.95 18.50 18.56 -0.65 12,500
ICIBL Invest Capital Investment Bank Limited 1.70 1.70 1.55 1.58 -0.03 30,000
JSCL Jahangir Siddiqui Company Limited 20.26 20.38 19.31 19.46 -0.57 3,975,000
JSGCL JS Global Capital Limited 41.00 43.49 40.85 42.46 -0.17 6,000
JSIL JS Investments Limited 14.20 14.20 14.01 14.01 -0.17 34,500
MCBAH MCB-ARIF Habib Savings & Investments Ltd 29.00 29.00 27.65 27.99 -0.91 52,000
PASL Pervez Ahmed Securities Limited 2.38 2.42 2.23 2.26 -0.04 1,532,500
SIBL Security Investment Bank Limited 2.69 2.69 2.69 2.69 0.19 500
TRIBL Trust Investment Bank Limited 1.36 1.36 1.27 1.27 -0.22 8,500
TSBL Trust Securities and Brokerage Limited 4.90 5.25 4.70 4.88 -0.02 11,000
JUTE (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
ASRL Associated Services Limited 62.80 62.80 62.75 62.75 -3.30 5,500
CJPL Crescent Jute Proudcts Limited 3.40 3.40 3.26 3.30 -0.09 25,000
LEASING COMPANIES (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
CPAL Capital Assets Leasing Corporation Limited 12.80 12.80 12.80 12.80 -0.81 5,000
GRYL Grays Leasing Limited 4.56 6.36 4.56 5.78 0.42 248,500
NEXT Next Capital Limited 8.30 8.89 8.30 8.30 -0.61 20,000
SPLC Saudi Pak Leasing Company Limited 1.80 1.97 1.80 1.97 0.07 2,500
SLCL Security Leasing Corporation Limited 2.31 2.31 2.31 2.31 -0.09 500
SCLL Standard Chartered Leasing Limited 11.00 11.49 10.99 11.11 0.10 51,000
LEATHER & TANNERIES (Number of traded companies in sector: 2)
Symbol Company Name Open High Low Close Change Volume
LEUL Leather Up Industries Limited 11.00 11.00 10.50 10.50 0.04 2,500
SRVI Service Industries Limited 850.01 855.00 850.00 850.00 0.00 700
MISCELLANEOUS (Number of traded companies in sector: 14)
Symbol Company Name Open High Low Close Change Volume
AKDCL AKD Capital Limited 69.90 70.00 69.90 70.00 0.10 1,000
AKGL Al-Khair Gadoon Limited 11.80 11.80 11.80 11.80 -0.10 500
ECOP Ecopack Limited 16.20 16.20 16.00 16.00 -0.25 19,500
GAMON Gammon Pakistan Limited 17.60 17.60 17.10 17.10 0.50 1,000
GRAYS Grays Of Cambridge (Pakistan) Limited 71.50 72.00 71.50 71.95 1.68 7,500
HADC Haydary Construction Company Limited 2.34 2.40 2.27 2.29 -0.06 14,000
MACFL Macpac Films Limited 22.31 22.31 21.50 21.90 0.02 9,500
MWMP Mandviwala Mauser Plastic Industries Limited 4.30 4.49 4.10 4.10 -0.49 3,500
PACE Pace (Pakistan) Limited 7.29 7.34 6.75 6.88 -0.35 5,213,500
SHFA Shifa International Hospitals Limited 266.00 272.00 265.00 270.47 -3.53 11,600
STPL Siddiqsons Tin Plate Limited 9.60 9.90 9.15 9.19 -0.15 171,000
SPEL Synthetic Products Enterprises Limited 52.75 55.40 52.75 54.26 0.04 7,000
TRIPF Tri-Pack Films Limited 219.90 219.90 215.50 215.50 -2.07 4,100
UDPL United Distributors Pakistan Limited 32.00 32.50 32.00 32.50 0.60 1,500
MODARABAS (Number of traded companies in sector: 13)
Symbol Company Name Open High Low Close Change Volume
ARM Allied Rental Modarba 41.90 41.95 41.60 41.83 1.20 4,000
BFMOD B.F. Modaraba 7.75 7.75 7.75 7.75 0.00 500
FANM First Al-Noor Modarba 4.40 4.40 4.15 4.16 -0.01 15,000
FECM First Elite Capital Modaraba 4.26 4.33 4.26 4.26 -0.08 12,500
FEM First Equity Modarba 4.15 4.15 4.15 4.15 -0.35 500
FFLM First Fidelity Leasing Modaraba 3.10 3.29 3.10 3.23 0.23 3,000
FHAM First Habib Modarba Limited 11.11 11.13 11.01 11.13 0.04 13,000
FIBLM First IBL Modaraba 4.00 4.00 3.00 3.00 -0.10 9,000
FNBM First National Bank Modarba 4.55 4.55 4.55 4.55 0.39 500
PMI First Prudential Modarba 1.85 1.85 1.85 1.85 0.10 1,000
FPJM First Punjab Modarba 5.95 5.95 5.90 5.90 0.05 2,500
FUDLM First UDL Modarba 27.85 27.85 26.81 27.03 -0.47 25,500
SCM Standard Chartered Modaraba 30.00 30.97 29.98 30.27 0.77 428,000
OIL & GAS EXPLORATION COMPANIES (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
MARI Mari Petroleum Company Limited 377.00 383.00 373.00 373.53 -3.82 44,200
OGDC Oil and Gas Development Company Limited 144.00 146.00 141.50 142.11 -0.37 564,300
POL Pakistan Oilfields Limited 308.00 315.99 305.50 310.12 4.46 894,700
PPL Pakistan Petroleum Limited 131.99 133.39 130.30 131.01 0.51 711,500
OIL & GAS MARKETING COMPANIES (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
APL Attock Petroleum Limited 524.00 526.00 520.10 525.74 6.90 3,600
BPL Burshane LPG (Pakistan) Limited 90.15 91.65 90.15 90.86 -1.14 2,600
HASCOL Hascol Petroleum Limited 157.50 162.73 154.05 155.85 -1.65 1,490,100
PSO Pakistan State Oil Company Limited 306.00 314.00 306.00 308.81 3.79 741,200
SHEL Shell Pakistan Limited 212.60 214.00 207.30 207.81 -2.74 65,400
SNGP Sui Northern Gas Pipelines Limited 33.15 33.85 33.00 33.45 0.27 3,634,000
SSGC Sui Southern Gas Company Limited 40.75 40.94 39.10 39.69 -0.70 1,414,000
PAPER & BOARD (Number of traded companies in sector: 7)
Symbol Company Name Open High Low Close Change Volume
BPBL Baluchistan Particle Board Limited 5.69 5.69 5.60 5.60 0.01 1,500
CEPB Century Paper and Board Mills Limited 59.50 60.75 58.50 59.66 1.51 90,500
CPPL Cherat Packaging Limited. 227.75 232.00 225.00 229.96 4.85 57,800
MERIT Merit Packaging Limited 22.40 22.40 21.00 21.08 -1.02 561,500
PKGS Packages Limited 562.00 562.00 552.00 552.00 -13.85 2,100
PPP Pakistan Paper Prouducts Limited 66.84 67.21 66.84 67.21 3.20 9,500
SEPL Security Paper Limited 76.10 76.10 75.50 75.80 0.30 7,500
PHARMACEUTICALS (Number of traded companies in sector: 6)
Symbol Company Name Open High Low Close Change Volume
ABOT Abbot Laboatories (Pakistan) Limited 694.90 695.00 685.00 691.00 0.00 650
FEROZ Ferozsons Laboratories Limited 794.95 799.99 785.01 798.43 9.76 6,900
GLAXO GlaxoSmithKline (Pakistan) Limited 220.50 230.74 218.60 220.66 0.79 452,900
HINOON Highnoon Laboratories Limited 370.00 375.50 366.00 367.25 0.99 53,900
IBLHL IBL HealthCare Limited 148.00 148.00 142.11 142.94 -1.87 13,700
SEARL The Searle Company Limited 386.55 395.64 378.00 380.98 -5.01 390,900
POWER GENERATION & DISTRIBUTION (Number of traded companies in sector: 15)
Symbol Company Name Open High Low Close Change Volume
ALTN Altern Energy Limited 36.10 37.35 36.10 37.35 1.74 53,500
EPQL Engro Powergen Qadirpur Limited 35.55 36.05 35.51 35.64 -0.08 31,000
HUBC Hub Power Company Limited 103.62 107.90 103.62 104.96 1.46 802,000
JPGL Japan Power Generation Limited 6.30 6.39 6.10 6.15 -0.14 460,000
KEL K-Electric Limited 7.50 7.55 7.30 7.36 -0.14 5,578,000
KOHP Kohinoor Power Company Limited 5.25 5.25 4.71 4.80 -0.40 35,500
KAPCO Kot Addu Power Company Limited 94.50 95.55 94.20 94.40 -0.31 66,000
LPL Lalpir Power Limited 29.50 29.52 29.00 29.46 -0.15 12,500
NCPL Nishat Chunian Power Limited 57.75 59.00 56.99 56.99 0.19 250,500
NPL Nishat Power Limited 55.50 56.00 55.50 55.50 0.45 23,000
PKGP PAKGEN Power Limited 28.00 29.40 27.61 29.00 1.00 81,000
SPWL Saif Power Limited 33.30 33.50 33.15 33.15 -0.10 38,000
SEL Sitara Energy Limited 34.50 34.50 34.50 34.50 -1.00 500
SEPCO Southern Electric Power Company Limited 5.10 5.30 5.00 5.02 -0.15 604,000
TSPL Tri-Star Power Limited 2.50 2.54 2.42 2.46 -0.16 17,000
REAL ESTATE INVESTMENT TRUST (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
DCR Dolmen City Reit 10.04 10.16 10.01 10.14 0.01 21,500
REFINERY (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
ATRL Attock Refinery Limited 202.26 205.00 200.50 201.04 -0.34 230,000
BYCO Byco Petroleum Pakistan Limited 24.27 24.27 24.27 24.27 1.15 1,445,000
NRL National Refinery Limited 228.30 233.00 225.50 226.15 0.56 25,100
PRL Pakistan Refinery Limited 44.90 45.40 44.01 44.40 0.02 417,000
SUGAR & ALLIED INDUSTRIES (Number of traded companies in sector: 16)
Symbol Company Name Open High Low Close Change Volume
AGSML Abdullah Shah Ghazi Sugar Mills Limited 6.01 6.01 6.01 6.01 -1.00 500
ADAMS Adam Sugar Mills Limited 24.80 26.00 24.51 24.51 -1.28 431,500
AABS Al-Abbas Sugar Mills Limited 154.00 154.00 153.90 153.90 -7.89 500
ALNRS Al-Noor Sugar Mills Limited 60.50 61.00 60.50 61.00 -1.21 5,500
ANSM Ansari Sugar Mills Limtied 10.00 10.50 10.00 10.25 -0.25 3,000
CHAS Chashma Sugar Mills Limited. 66.00 68.90 66.00 68.00 -0.50 4,500
DWSM Dewan Sugar Mills Limited 8.50 9.00 8.50 8.60 0.20 20,000
FRSM Faran Sugar Mills Limited 82.50 83.00 80.50 82.95 2.00 113,500
HABSM Habib Sugar Mills Limited 40.50 40.60 40.45 40.50 -0.25 208,500
HAL Habib-ADM Limited 31.70 31.75 31.25 31.35 0.00 18,000
IMSL Imperial Sugar Limited 5.26 5.26 5.26 5.26 -0.44 1,000
JDWS J.D.W. Sugar Mills Limited 304.00 304.00 300.00 301.25 -2.75 900
MZSM Mirza Sugar Mills Limited 2.80 2.80 2.70 2.70 0.00 5,000
NONS Noon Sugar Mills Limited 31.75 33.29 31.75 33.29 1.58 2,356,500
PNGRS Pangrio Sugar Mills Limited 2.75 3.20 2.75 3.00 0.20 2,000
SGML Shakerganj Mills Limited 17.80 18.32 17.80 18.30 0.98 65,500
SYNTHETIC & RAYON (Number of traded companies in sector: 4)
Symbol Company Name Open High Low Close Change Volume
DSFL Dewan Salman Fibre Limited 3.50 3.65 3.39 3.42 -0.06 1,207,000
IBFL Ibrahim Fibre Limited 65.49 65.49 65.49 65.49 2.30 500
RUPL Rupali Polyester Limited 14.00 14.00 14.00 14.00 0.25 500
TRPOL Tri-Star Ployester Limited 1.75 1.81 1.74 1.74 0.07 106,000
TECHNOLOGY & COMMUNICATION (Number of traded companies in sector: 9)
Symbol Company Name Open High Low Close Change Volume
AVN Avanceon Limited 33.00 34.59 33.00 34.59 1.64 216,000
HUMNL Hum Network Limited 16.43 16.63 16.25 16.33 0.02 194,000
MDTL Media Times Limited 2.38 2.38 2.25 2.25 -0.05 221,000
NETSOL NetSol Technologies Limited 52.07 52.89 50.16 50.62 -1.45 140,500
PTC Pakistan Telecommunication Company Limited 18.38 18.45 18.11 18.15 -0.21 527,000
SYS Systems Limited 72.99 73.90 71.20 72.23 -0.36 640,000
TELE Telecard Limited 3.58 3.75 3.51 3.64 -0.06 444,000
TRG TRG Pakistan Limited 34.70 35.05 33.00 33.43 -0.71 5,007,000
WTL WorldCall Telecom Limited 1.76 1.84 1.66 1.69 -0.04 1,031,500
TEXTILE COMPOSITE (Number of traded companies in sector: 27)
Symbol Company Name Open High Low Close Change Volume
ADMM Artistic Denim Mills Limited 78.50 80.20 74.51 78.00 1.55 20,000
ANL Azgard Nine Limited 5.20 5.76 5.20 5.39 0.28 8,235,500
CHBL Chenab Limited 4.60 4.71 4.40 4.48 0.22 227,500
CLCPS Chenab Limited – Preference Shares 1.89 1.99 1.83 1.85 0.09 174,500
CRTM Crescent Textile Mills Limited 22.50 23.10 22.40 22.61 0.61 262,500
DLL Dawood Lawrancepur Limited 125.00 125.12 120.00 125.02 5.85 21,200
FASM Faisal Spinning Mills Limited 181.00 191.50 181.00 189.05 -1.12 5,900
GFIL Ghazi Fabrics International Limited 7.50 8.00 7.50 8.00 0.25 1,500
GATM Gul Ahmed Textile Mills Limited 43.90 45.21 43.90 45.21 2.15 374,000
HAEL Hala Enterprises Limited 10.66 10.79 10.00 10.79 -0.16 15,500
INKL International Knitwear Limited 16.60 16.60 16.60 16.60 0.00 5,000
ISTM Ishaq Textile Mills Limited 14.00 14.39 14.00 14.39 0.59 1,500
KOIL Kohinoor Industries Limited 5.00 5.15 4.75 4.77 0.02 169,000
KML Kohinoor Mills Limited 19.44 20.00 19.00 19.89 0.89 143,500
KTML Kohinoor Textile Mills Limited 73.80 74.75 72.25 73.00 1.28 1,212,000
MSOT Masood Textile Mills Limited 163.98 163.98 152.91 153.57 -7.38 2,800
MTIL Mian Textile Industries Limited 3.25 3.25 3.00 3.00 0.08 14,500
MFTM Mohummed Farooq Textile Mills Limited 4.00 4.15 3.80 3.81 0.21 124,500
NCL Nishat Chunian Limited 37.49 38.45 37.40 37.62 0.65 1,379,500
NML Nishat Mills Limited 102.75 105.40 102.27 102.62 0.98 1,254,700
REDCO Redco Textiles Limited 4.75 4.89 4.50 4.69 0.03 30,500
REWM Reliance Weaving Mills Limited 32.50 32.50 32.50 32.50 0.00 1,500
SFL Sapphire Fibers Limited 799.99 799.99 799.99 799.99 -0.01 50
SAPT Sapphire Textile Mills Limited 920.00 920.00 846.01 846.01 -42.87 100
STML Shams Textile Mills Limited 28.42 28.42 28.42 28.42 1.34 500
SURC Suraj Cotton Mills Limited 157.70 157.70 150.00 153.85 3.85 200
ZAHID Zahidjee Textile Mills Limited 15.18 15.20 14.70 14.70 -0.23 28,000
TEXTILE SPINNING (Number of traded companies in sector: 40)
Symbol Company Name Open High Low Close Change Volume
AATM Ali Asghar Textile Mills Limited 3.60 3.60 3.60 3.60 -0.35 1,000
AMTEX Amtex Limited 2.35 2.65 2.35 2.48 0.19 1,052,000
ASTM Asim Textile Mills Limited 7.02 7.02 7.00 7.00 0.00 7,500
BILF Bilal Fibres Limited 5.00 5.00 4.99 5.00 0.00 13,000
BROT Brothers Textile Mills Limited 6.85 7.10 6.75 6.75 0.25 7,500
CTM Colony Textile Mills Limited 3.84 4.10 3.84 3.93 0.21 340,500
DSIL D.S. Industires Limited 3.78 4.00 3.78 3.81 0.11 295,000
DSML Dar-es-Salaam Textile Mills Limited 8.20 8.69 8.20 8.69 0.98 5,000
DFSM Dewan Farooque Spinning Mills Limited 4.20 4.35 4.00 4.22 0.27 548,000
DKTM Dewan Khalid Textile Mills Limited 7.35 7.79 7.00 7.44 -0.11 11,500
DMTM Dewan Mushtaq Textile Mills Limited 7.25 8.00 7.25 7.55 0.30 10,500
DWTM Dewan Textile Mills Limited 9.25 9.30 9.25 9.30 0.80 1,000
DINT Din Textile Mills Limited 112.00 112.00 112.00 112.00 -5.25 600
ELSM Ellcot Spinning Mills Limited 62.00 62.60 62.00 62.60 2.95 4,500
GADT Gadoon Textile Mills Limited 133.00 137.07 133.00 137.07 6.52 10,700
GUSM Gulistan Spinning Mills Limited 2.65 2.65 2.65 2.65 0.00 5,000
GSPM Gulshan Spinning Mills Limited 2.40 2.40 2.40 2.40 0.33 8,500
HIRAT Hira Textile Mills Limited 10.89 11.20 10.70 10.74 0.03 163,500
ILTM Island Textile Mills Limited 798.00 798.00 798.00 798.00 38.00 150
JATM J.A. Textile Mills Limited 5.55 5.60 5.55 5.60 0.60 1,000
KSTM Khalid Siraj Textile Mills Limited 4.20 4.25 4.10 4.10 0.00 4,500
KOHTM Kohat Textile Mills Limited 11.20 11.45 11.20 11.45 0.58 2,500
KOSM Kohinoor Spinning Mills Limited 14.27 14.50 14.25 14.50 1.00 99,500
LMSM Land Mark Spinning Industries Limited 9.38 9.38 9.08 9.08 0.13 1,000
MQTM Maqbool Textile Mills Limited 19.50 19.50 19.50 19.50 1.00 26,500
MUKT Mukhtar Textile Mills Limited 2.08 2.14 1.91 1.92 -0.03 20,000
NAGC Nagina Cotton Mills Limited 66.00 67.00 66.00 67.00 0.00 2,500
NCML Nazir Cotton Mills Limited 5.25 5.25 4.26 4.30 -0.96 104,500
OLSM Olympia Spinning and Weaving Mills Limited 4.75 5.75 4.60 5.50 0.51 52,500
PRET Premium Textile Mills Limited 97.55 97.55 97.55 97.55 -4.95 500
RAVT Ravi Textile Mills Limited 3.65 3.94 3.65 3.67 -0.03 3,000
RCML Reliance Cotton Spinning Mills Limited 111.38 111.38 111.38 111.38 5.30 1,000
SAIF Saif Textile Mills Limited 18.11 19.00 18.10 19.00 0.99 26,000
SALT Salfi Textile Mills Limited 125.00 125.00 125.00 125.00 0.00 4,000
SLYT Sally Textile Mills Limited 12.00 13.00 12.00 12.91 0.91 5,500
SANE Salman Noman Enterpries Limited 4.80 5.22 4.80 5.14 0.35 4,000
SSML Saritow Spinning Mills Limited 7.79 8.00 7.50 7.51 0.43 5,000
SERT Service Textile Industries Limited 15.49 16.15 15.20 16.14 0.95 105,000
THAS Taha Spinning Mills Limited 6.24 6.34 6.10 6.10 0.02 15,000
TATM Tata Textile Mills Limited 29.48 29.65 29.48 29.65 1.41 1,500
TEXTILE WEAVING (Number of traded companies in sector: 5)
Symbol Company Name Open High Low Close Change Volume
ICCT I.C.C. Textile Limited 3.68 3.75 3.55 3.55 0.05 10,500
PRWM Prosperity Weaving Mills Limited 32.50 32.50 32.50 32.50 0.51 500
SMTM Samin Textiles Limited 9.15 9.90 9.06 9.90 1.00 147,000
YOUW Yousuf Weaving Mills Limited 3.30 3.66 3.30 3.66 0.44 1,500
ZTL Zephyr Textile Limited 7.40 7.55 7.40 7.51 0.51 4,500
TRANSPORT (Number of traded companies in sector: 3)
Symbol Company Name Open High Low Close Change Volume
PIAA Pakistan International Airlines Corporation 9.90 9.95 9.60 9.67 -0.08 284,500
PIBTL Pakistan International Bulk Terminal Limited 29.70 30.00 28.75 28.89 -0.78 1,962,500
PNSC Pakistan National Shipping Corporation Limited 113.90 114.99 111.99 113.74 0.33 175,000
VANASPATI & ALLIED INDUSTRIES (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
POML Punjab Oil Mills Limited 251.02 251.02 250.00 250.00 -5.00 4,800
WOOLLEN (Number of traded companies in sector: 1)
Symbol Company Name Open High Low Close Change Volume
BNWM Bannu Woollen Mills Limited 78.00 78.75 73.51 74.10 -2.99 66,000
Future Contracts (Number of traded companies in sector: 38)
Symbol Company Name Open High Low Close Change Volume
PTC-SEP 18.40 18.50 18.25 18.28 0.00 163,500
HUBC-SEP 99.49 100.00 99.49 100.00 0.00 4,000
KEL-SEP 7.56 7.57 7.37 7.41 0.00 349,000
NML-SEP 103.49 106.00 102.75 103.09 0.00 368,000
FFBL-SEP 62.25 62.49 60.80 61.02 0.00 537,500
DGKC-SEP 136.70 138.00 135.00 135.78 0.00 1,371,500
ATRL-SEP 206.00 206.50 201.10 201.70 0.00 47,500
HBL-SEP 220.02 220.02 219.47 219.48 0.00 1,500
PIOC-SEP 85.00 85.45 83.50 84.08 0.00 81,000
SSGC-SEP 40.25 40.95 39.40 39.89 0.00 622,000
PAEL-SEPB 80.70 81.20 76.40 76.98 0.00 10,882,500
AHCL-SEP 50.66 50.80 50.66 50.80 0.00 6,500
ENGRO-SEP 309.00 311.30 306.52 307.14 0.00 1,171,000
CHCC-SEP 86.50 87.50 85.30 85.82 0.00 46,500
SNGP-SEP 33.50 33.97 33.00 33.65 0.00 846,000
EFERT-SEP 95.61 96.24 94.64 94.88 0.00 102,500
FCCL-SEPB 34.75 34.75 34.01 34.28 0.00 1,886,500
PAEL-SEP 80.99 81.95 77.16 77.60 0.00 8,908,000
PSO-SEP 308.00 315.44 307.50 309.99 0.00 408,000
KAPCO-SEP 94.50 94.50 94.50 94.50 0.00 5,500
LUCK-SEP 532.00 534.00 526.00 526.94 0.00 82,000
AKBL-SEPB 22.49 22.49 22.15 22.18 0.00 11,000
FABL-SEP 15.91 16.25 15.91 16.16 0.00 13,500
NCL-SEP 37.75 38.64 37.70 37.97 0.00 364,000
FCCL-SEP 35.55 35.70 35.20 35.36 0.00 1,960,500
PPL-SEPB 130.00 130.50 127.00 128.10 0.00 276,500
BAFL-SEP 27.15 27.15 27.15 27.15 0.00 1,000
AICL-SEP 56.60 56.80 55.50 55.54 0.00 85,500
HUMNL-SEP 16.52 16.70 16.35 16.35 0.00 2,000
FFC-SEP 132.00 132.00 130.45 130.48 0.00 23,000
NBP-SEP 53.48 53.48 53.40 53.40 0.00 15,000
FATIMA-SEP 48.05 49.75 48.05 49.02 0.00 4,006,500
MLCF-SEP 69.35 70.49 67.30 67.61 0.00 3,997,000
PAKCEM-SEP 18.64 18.95 18.36 18.67 0.00 78,000
UBL-SEP 160.49 162.48 160.49 162.00 0.00 33,500
BOP-SEP 8.62 8.73 8.50 8.54 0.00 487,500
OGDC-SEP 143.50 146.00 142.40 142.80 0.00 120,500
EFOODS-SEP 156.50 156.85 152.25 152.72 0.00 412,000

 

Comments