Jul 8, 2020
* LDCP represents Last Day Close Price
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AGTL |
350.02 |
353.90 |
362.50 |
353.05 |
357.53 |
7.51 |
7,200 |
ATLH |
390.00 |
388.00 |
390.00 |
388.00 |
389.99 |
-0.01 |
2,800 |
DFML |
5.19 |
5.15 |
5.30 |
5.15 |
5.20 |
0.01 |
124,000 |
GHNI |
135.05 |
134.40 |
135.38 |
132.35 |
133.10 |
-1.95 |
645,400 |
GHNL |
65.93 |
65.30 |
66.00 |
64.51 |
64.78 |
-1.15 |
291,000 |
GAIL |
6.32 |
6.43 |
6.70 |
6.36 |
6.48 |
0.16 |
1,149,500 |
HINO |
404.26 |
420.00 |
434.57 |
420.00 |
434.57 |
30.31 |
6,400 |
HCAR |
221.87 |
225.00 |
229.00 |
217.12 |
218.45 |
-3.42 |
779,400 |
INDU |
1,118.22 |
1,129.50 |
1,187.90 |
1,129.50 |
1,164.76 |
46.54 |
37,600 |
MTL |
708.22 |
710.01 |
750.00 |
710.00 |
747.99 |
39.77 |
72,450 |
PSMC |
174.43 |
173.49 |
175.49 |
170.00 |
171.32 |
-3.11 |
1,489,900 |
SAZEW |
124.91 |
125.50 |
127.00 |
124.91 |
125.64 |
0.73 |
1,392,000 |
AUTOMOBILE PARTS & ACCESSORIES
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AGIL |
177.75 |
178.99 |
179.00 |
176.27 |
177.18 |
-0.57 |
2,100 |
ATBA |
174.77 |
176.94 |
180.00 |
175.00 |
175.40 |
0.63 |
23,100 |
BWHL |
62.88 |
65.50 |
65.50 |
64.90 |
64.90 |
2.02 |
1,000 |
EXIDE |
280.69 |
281.00 |
285.00 |
281.00 |
281.99 |
1.30 |
4,500 |
LOADS |
15.30 |
15.35 |
15.60 |
15.30 |
15.38 |
0.08 |
197,500 |
THALL |
336.10 |
338.99 |
341.00 |
335.00 |
339.78 |
3.68 |
54,100 |
GTYR |
62.42 |
62.16 |
65.60 |
62.15 |
64.70 |
2.28 |
792,500 |
CABLE & ELECTRICAL GOODS
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
EMCO |
22.50 |
22.00 |
24.18 |
22.00 |
24.18 |
1.68 |
1,500 |
JOPP |
41.45 |
39.00 |
39.00 |
39.00 |
39.00 |
-2.45 |
500 |
PAEL |
26.24 |
26.65 |
27.19 |
26.42 |
26.96 |
0.72 |
20,611,500 |
PCAL |
122.49 |
131.67 |
131.67 |
123.80 |
131.67 |
9.18 |
28,600 |
SIEM |
569.99 |
569.00 |
589.00 |
565.00 |
584.88 |
14.89 |
1,100 |
WAVES |
23.88 |
24.45 |
24.51 |
23.50 |
23.62 |
-0.26 |
1,802,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ACPL |
131.10 |
132.50 |
133.50 |
131.56 |
132.00 |
0.90 |
37,600 |
BWCL |
122.91 |
125.00 |
127.50 |
123.10 |
126.92 |
4.01 |
65,800 |
CHCC |
98.39 |
99.10 |
102.00 |
97.30 |
101.23 |
2.84 |
1,913,000 |
DGKC |
93.04 |
94.50 |
96.10 |
93.40 |
95.31 |
2.27 |
10,167,000 |
DCL |
8.39 |
8.50 |
8.55 |
8.21 |
8.28 |
-0.11 |
1,504,500 |
FCCL |
17.65 |
17.65 |
17.90 |
17.65 |
17.78 |
0.13 |
2,669,500 |
FECTC |
21.51 |
21.32 |
21.70 |
21.32 |
21.55 |
0.04 |
32,500 |
FLYNG |
9.48 |
9.60 |
9.70 |
9.38 |
9.40 |
-0.08 |
1,099,000 |
GWLC |
17.34 |
17.55 |
18.44 |
17.55 |
17.87 |
0.53 |
1,024,500 |
JVDC |
24.15 |
24.15 |
24.30 |
23.60 |
24.30 |
0.15 |
22,500 |
KOHC |
145.43 |
146.00 |
150.00 |
146.00 |
148.27 |
2.84 |
1,449,900 |
LUCK |
494.49 |
498.01 |
499.97 |
486.00 |
489.11 |
-5.38 |
1,098,664 |
MLCF |
28.16 |
28.70 |
28.74 |
27.90 |
28.40 |
0.24 |
17,504,000 |
PIOC |
66.71 |
67.20 |
67.40 |
65.37 |
66.29 |
-0.42 |
3,052,000 |
POWER |
6.35 |
6.40 |
6.57 |
6.35 |
6.40 |
0.05 |
3,152,000 |
THCCL |
9.00 |
9.15 |
9.28 |
8.95 |
9.15 |
0.15 |
207,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AGL |
5.12 |
5.20 |
5.25 |
5.07 |
5.13 |
0.01 |
1,358,000 |
AKZO |
270.00 |
270.00 |
270.00 |
270.00 |
270.00 |
0.00 |
968 |
ARPL |
563.90 |
560.01 |
575.00 |
555.00 |
565.00 |
1.10 |
1,700 |
BAPL |
22.30 |
22.50 |
22.99 |
22.50 |
22.90 |
0.60 |
4,500 |
BERG |
69.00 |
69.78 |
69.80 |
68.10 |
68.10 |
-0.90 |
5,500 |
BIFO |
145.57 |
145.00 |
151.00 |
145.00 |
149.17 |
3.60 |
62,100 |
BUXL |
44.10 |
44.15 |
45.00 |
44.00 |
45.00 |
0.90 |
3,000 |
COLG |
2,240.44 |
2,399.90 |
2,399.90 |
2,245.00 |
2,260.00 |
19.56 |
160 |
DAAG |
10.00 |
10.00 |
10.00 |
10.00 |
10.00 |
0.00 |
5,000 |
DOL |
29.94 |
30.24 |
30.24 |
29.61 |
29.74 |
-0.20 |
162,500 |
DYNO |
121.86 |
121.80 |
127.90 |
121.80 |
124.06 |
2.20 |
114,000 |
EPCL |
26.99 |
27.18 |
27.18 |
26.70 |
26.90 |
-0.09 |
756,500 |
GGL |
15.94 |
16.04 |
16.15 |
15.65 |
15.88 |
-0.06 |
1,673,000 |
ICI |
720.50 |
721.00 |
726.00 |
707.05 |
713.40 |
-7.10 |
16,750 |
ICL |
26.20 |
26.11 |
26.69 |
26.11 |
26.50 |
0.30 |
9,000 |
LOTCHEM |
10.80 |
10.95 |
11.35 |
10.77 |
11.21 |
0.41 |
10,289,500 |
NICL |
58.60 |
59.44 |
61.00 |
59.44 |
61.00 |
2.40 |
11,500 |
NRSL |
6.54 |
6.54 |
6.75 |
6.54 |
6.64 |
0.10 |
1,489,500 |
PAKOXY |
163.72 |
164.95 |
168.00 |
160.55 |
164.74 |
1.02 |
111,900 |
SARC |
19.70 |
18.26 |
19.20 |
18.26 |
19.10 |
-0.60 |
2,500 |
SITC |
272.36 |
274.99 |
275.00 |
270.50 |
270.80 |
-1.56 |
14,400 |
SPL |
20.83 |
20.86 |
21.10 |
20.50 |
20.56 |
-0.27 |
126,000 |
WAHN |
181.01 |
180.02 |
194.58 |
180.02 |
194.58 |
13.57 |
5,600 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
HGFA |
7.75 |
7.80 |
7.88 |
7.80 |
7.81 |
0.06 |
153,500 |
HIFA |
2.78 |
2.70 |
2.75 |
2.70 |
2.75 |
-0.03 |
2,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ABL |
75.98 |
76.40 |
76.49 |
73.00 |
76.00 |
0.02 |
56,000 |
AKBL |
14.10 |
14.05 |
14.20 |
14.00 |
14.16 |
0.06 |
187,500 |
BAHL |
52.22 |
52.47 |
52.90 |
52.26 |
52.74 |
0.52 |
675,450 |
BAFL |
34.35 |
34.50 |
34.95 |
33.82 |
34.54 |
0.19 |
3,083,350 |
BIPL |
7.45 |
7.59 |
7.59 |
7.42 |
7.51 |
0.06 |
520,500 |
FABL |
13.98 |
13.75 |
14.24 |
13.75 |
14.01 |
0.03 |
435,000 |
HBL |
98.74 |
98.60 |
103.90 |
98.60 |
103.35 |
4.61 |
6,312,584 |
HMB |
28.10 |
28.35 |
28.40 |
27.98 |
28.02 |
-0.08 |
405,000 |
JSBL |
6.02 |
6.10 |
6.39 |
5.85 |
6.28 |
0.26 |
635,000 |
MCB |
161.43 |
161.99 |
163.50 |
160.21 |
162.94 |
1.51 |
902,753 |
MEBL |
68.78 |
69.40 |
70.25 |
69.00 |
69.88 |
1.10 |
592,500 |
NBP |
27.22 |
27.27 |
27.79 |
27.18 |
27.71 |
0.49 |
2,159,000 |
SILK |
0.77 |
0.78 |
0.78 |
0.75 |
0.78 |
0.01 |
507,000 |
SNBL |
10.70 |
10.70 |
10.70 |
9.70 |
9.70 |
-1.00 |
2,509,500 |
SCBPL |
27.50 |
27.25 |
29.56 |
27.25 |
29.37 |
1.87 |
545,000 |
SMBL |
1.24 |
1.33 |
1.33 |
1.25 |
1.30 |
0.06 |
244,000 |
BOK |
14.00 |
13.90 |
13.90 |
13.90 |
13.90 |
-0.10 |
10,000 |
BOP |
8.71 |
8.71 |
9.06 |
8.61 |
8.98 |
0.27 |
9,769,000 |
UBL |
106.14 |
106.30 |
109.90 |
106.30 |
109.31 |
3.17 |
2,347,739 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ADOS |
16.76 |
18.01 |
18.01 |
18.01 |
18.01 |
1.25 |
500 |
ASL |
9.55 |
9.47 |
10.15 |
9.47 |
10.05 |
0.50 |
3,747,000 |
ASTL |
36.94 |
37.20 |
37.83 |
36.75 |
37.71 |
0.77 |
1,550,500 |
BCL |
51.99 |
51.00 |
53.00 |
50.00 |
50.23 |
-1.76 |
59,500 |
CSAP |
57.61 |
57.61 |
58.50 |
55.15 |
57.32 |
-0.29 |
76,500 |
DSL |
3.30 |
3.26 |
3.37 |
3.26 |
3.29 |
-0.01 |
1,061,000 |
DKL |
2.35 |
2.45 |
2.45 |
2.44 |
2.44 |
0.09 |
8,000 |
INIL |
97.48 |
98.50 |
99.25 |
97.00 |
97.33 |
-0.15 |
344,500 |
ISL |
55.35 |
55.74 |
56.38 |
55.05 |
55.65 |
0.30 |
1,695,500 |
ITTEFAQ |
7.25 |
7.29 |
7.53 |
7.20 |
7.32 |
0.07 |
818,000 |
KSBP |
157.19 |
158.00 |
166.00 |
157.69 |
164.83 |
7.64 |
13,200 |
MUGHAL |
45.45 |
45.56 |
46.50 |
45.50 |
45.83 |
0.38 |
1,594,000 |
PECO |
145.70 |
138.16 |
156.61 |
137.16 |
156.61 |
10.91 |
4,800 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AHCL |
30.00 |
29.26 |
30.25 |
29.26 |
30.00 |
0.00 |
17,500 |
ENGRO |
295.94 |
295.94 |
298.25 |
294.51 |
295.08 |
-0.86 |
492,114 |
EFERT |
62.17 |
62.05 |
62.75 |
62.00 |
62.09 |
-0.08 |
1,372,395 |
FATIMA |
28.30 |
28.50 |
28.50 |
27.92 |
28.01 |
-0.29 |
159,000 |
FFBL |
16.54 |
16.74 |
17.30 |
16.35 |
16.98 |
0.44 |
3,963,000 |
FFC |
110.97 |
111.10 |
111.90 |
110.50 |
110.89 |
-0.08 |
613,324 |
FOOD & PERSONAL CARE PRODUCTS
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ASC |
12.58 |
13.00 |
13.10 |
12.40 |
12.52 |
-0.06 |
1,559,000 |
PREMA |
17.40 |
17.40 |
18.70 |
17.40 |
18.70 |
1.30 |
1,521,500 |
CLOV |
98.13 |
98.70 |
98.70 |
97.02 |
97.81 |
-0.32 |
21,000 |
FFL |
10.30 |
10.42 |
10.60 |
10.26 |
10.46 |
0.16 |
4,389,500 |
FCEPL |
75.01 |
74.50 |
76.02 |
74.37 |
74.45 |
-0.56 |
172,500 |
GLPL |
220.23 |
205.00 |
220.00 |
204.10 |
212.05 |
-8.18 |
300 |
MFL |
19.54 |
19.55 |
20.32 |
19.55 |
19.88 |
0.34 |
212,500 |
MUREB |
575.00 |
567.00 |
590.00 |
567.00 |
585.00 |
10.00 |
5,850 |
NATF |
248.83 |
246.00 |
248.00 |
244.00 |
245.00 |
-3.83 |
4,000 |
NESTLE |
6,750.00 |
6,871.00 |
6,874.00 |
6,600.26 |
6,700.00 |
-50.00 |
100 |
QUICE |
5.24 |
5.39 |
5.49 |
5.14 |
5.27 |
0.03 |
975,000 |
RMPL |
7,340.00 |
7,335.00 |
7,340.00 |
7,125.00 |
7,125.00 |
-215.00 |
80 |
SHEZ |
218.20 |
221.00 |
221.00 |
221.00 |
218.20 |
0.00 |
100 |
TREET |
19.32 |
19.38 |
19.70 |
19.12 |
19.36 |
0.04 |
736,500 |
UPFL |
9,500.00 |
9,250.00 |
9,600.00 |
9,250.00 |
9,590.00 |
90.00 |
80 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
BGL |
6.20 |
6.25 |
6.30 |
6.15 |
6.25 |
0.05 |
186,000 |
FRCL |
12.27 |
12.57 |
12.57 |
12.20 |
12.50 |
0.23 |
17,500 |
GHGL |
43.56 |
43.10 |
45.46 |
43.00 |
45.00 |
1.44 |
679,500 |
GGGL |
11.90 |
11.99 |
12.00 |
11.50 |
11.93 |
0.03 |
450,500 |
GVGL |
37.33 |
37.50 |
37.79 |
37.50 |
37.73 |
0.40 |
9,000 |
STCL |
8.56 |
8.41 |
8.85 |
8.40 |
8.63 |
0.07 |
650,500 |
TGL |
69.26 |
69.49 |
70.50 |
68.70 |
69.06 |
-0.20 |
2,376,000 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AICL |
36.05 |
36.98 |
36.99 |
35.00 |
35.92 |
-0.13 |
142,000 |
ALAC |
8.25 |
8.25 |
8.25 |
8.25 |
8.25 |
0.00 |
1,000 |
ATIL |
52.61 |
54.00 |
54.00 |
53.00 |
53.00 |
0.39 |
3,500 |
CSIL |
2.04 |
2.09 |
2.09 |
2.00 |
2.02 |
-0.02 |
42,500 |
CYAN |
23.00 |
22.51 |
23.95 |
22.51 |
23.65 |
0.65 |
21,500 |
HICL |
9.20 |
9.40 |
9.40 |
9.40 |
9.40 |
0.20 |
10,000 |
IGIHL |
185.37 |
186.50 |
194.00 |
185.55 |
192.02 |
6.65 |
263,600 |
IGIL |
29.00 |
29.00 |
29.50 |
29.00 |
29.00 |
0.00 |
4,500 |
JGICL |
41.50 |
41.50 |
41.50 |
41.50 |
41.50 |
0.00 |
4,000 |
PAKRI |
23.80 |
23.75 |
24.00 |
23.75 |
24.00 |
0.20 |
24,000 |
PIL |
0.66 |
0.80 |
0.80 |
0.70 |
0.74 |
0.08 |
9,000 |
RICL |
7.17 |
7.10 |
7.10 |
6.75 |
6.75 |
-0.42 |
153,500 |
SHNI |
3.43 |
3.05 |
3.30 |
3.04 |
3.25 |
-0.18 |
31,500 |
PKGI |
2.00 |
1.77 |
2.40 |
1.76 |
2.09 |
0.09 |
43,000 |
UNIC |
7.02 |
7.00 |
7.09 |
6.90 |
7.09 |
0.07 |
16,000 |
TPLI |
23.45 |
24.48 |
25.20 |
24.48 |
25.20 |
1.75 |
1,000 |
INV. BANKS / INV. COS. / SECURITIES COS.
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
786 |
27.00 |
27.00 |
27.49 |
26.53 |
27.32 |
0.32 |
253,500 |
AMBL |
23.75 |
24.99 |
24.99 |
24.99 |
24.99 |
1.24 |
500 |
AHL |
35.48 |
35.20 |
35.75 |
35.15 |
35.18 |
-0.30 |
55,000 |
BIPLS |
6.29 |
6.34 |
6.99 |
6.34 |
6.99 |
0.70 |
6,500 |
DEL |
3.46 |
3.45 |
4.46 |
3.45 |
4.46 |
1.00 |
42,000 |
DAWH |
123.23 |
122.11 |
124.08 |
122.11 |
124.00 |
0.77 |
18,300 |
EFGH |
16.98 |
18.25 |
18.25 |
18.25 |
18.25 |
1.27 |
17,500 |
ESBL |
7.60 |
7.50 |
7.79 |
7.50 |
7.55 |
-0.05 |
31,500 |
FCSC |
1.08 |
1.15 |
1.15 |
1.06 |
1.07 |
-0.01 |
179,500 |
FCIBL |
3.99 |
4.00 |
4.00 |
4.00 |
4.00 |
0.01 |
500 |
FDIBL |
1.47 |
1.59 |
1.60 |
1.50 |
1.58 |
0.11 |
232,500 |
FNEL |
15.80 |
15.98 |
16.00 |
15.05 |
15.14 |
-0.66 |
252,000 |
ICIBL |
0.79 |
0.72 |
0.80 |
0.72 |
0.79 |
0.00 |
40,000 |
JSCL |
14.95 |
14.83 |
15.69 |
14.25 |
15.45 |
0.50 |
17,343,500 |
JSIL |
16.25 |
16.05 |
16.05 |
16.05 |
16.05 |
-0.20 |
11,000 |
NEXT |
7.84 |
7.51 |
7.80 |
7.50 |
7.61 |
-0.23 |
9,500 |
PSX |
10.68 |
10.62 |
10.90 |
10.43 |
10.64 |
-0.04 |
722,500 |
PASL |
0.79 |
0.80 |
0.81 |
0.78 |
0.80 |
0.01 |
115,500 |
TSBL |
9.99 |
10.95 |
10.99 |
10.11 |
10.11 |
0.12 |
11,000 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
CPAL |
5.00 |
4.01 |
4.01 |
4.01 |
4.01 |
-0.99 |
500 |
OLPL |
24.75 |
24.90 |
25.05 |
24.90 |
25.05 |
0.30 |
33,000 |
SPLC |
0.60 |
0.55 |
0.61 |
0.55 |
0.61 |
0.01 |
7,000 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
BATA |
1,341.49 |
1,340.00 |
1,340.00 |
1,337.00 |
1,339.00 |
-2.49 |
2,160 |
SRVI |
671.72 |
680.00 |
706.00 |
674.00 |
688.69 |
16.97 |
62,650 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AKDCL |
113.50 |
104.99 |
104.99 |
104.99 |
104.99 |
-8.51 |
3,000 |
ECOP |
19.92 |
20.00 |
21.00 |
19.00 |
20.51 |
0.59 |
609,500 |
GAMON |
18.32 |
19.60 |
19.69 |
19.60 |
19.69 |
1.37 |
9,500 |
MACFL |
23.04 |
22.76 |
23.79 |
22.76 |
23.57 |
0.53 |
120,500 |
PACE |
2.16 |
2.16 |
2.28 |
2.16 |
2.24 |
0.08 |
425,000 |
PHDL |
91.30 |
95.00 |
95.00 |
95.00 |
95.00 |
3.70 |
500 |
SHFA |
254.73 |
261.00 |
264.00 |
256.10 |
259.08 |
4.35 |
92,400 |
STPL |
9.68 |
9.68 |
9.90 |
9.62 |
9.76 |
0.08 |
698,500 |
SPEL |
43.84 |
43.85 |
44.20 |
43.00 |
43.45 |
-0.39 |
406,000 |
TPLP |
5.06 |
5.30 |
5.30 |
5.06 |
5.06 |
0.00 |
17,000 |
TRIPF |
92.18 |
93.80 |
96.75 |
93.80 |
94.76 |
2.58 |
61,500 |
UBDL |
27.04 |
27.80 |
28.50 |
27.02 |
28.24 |
1.20 |
19,000 |
UDPL |
36.39 |
37.99 |
37.99 |
37.90 |
37.90 |
1.51 |
1,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
BRR |
8.90 |
8.51 |
8.99 |
8.50 |
8.99 |
0.09 |
196,000 |
FEM |
3.15 |
3.38 |
3.38 |
3.38 |
3.38 |
0.23 |
1,000 |
PAKMI |
1.61 |
1.58 |
1.58 |
1.58 |
1.58 |
-0.03 |
500 |
FPRM |
5.00 |
5.00 |
5.00 |
5.00 |
5.00 |
0.00 |
2,500 |
PMI |
0.91 |
0.95 |
0.95 |
0.93 |
0.93 |
0.02 |
2,000 |
FTMM |
9.95 |
9.20 |
9.20 |
9.20 |
9.20 |
-0.75 |
500 |
FUDLM |
7.55 |
7.32 |
7.32 |
7.26 |
7.26 |
-0.29 |
2,500 |
KASBM |
0.93 |
0.92 |
0.92 |
0.92 |
0.92 |
-0.01 |
1,000 |
ORM |
6.20 |
6.05 |
6.20 |
6.05 |
6.20 |
0.00 |
5,500 |
ORIXM |
18.00 |
18.29 |
18.60 |
18.29 |
18.53 |
0.53 |
13,000 |
TRSM |
1.80 |
1.80 |
1.90 |
1.80 |
1.90 |
0.10 |
7,000 |
UCAPM |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
500 |
OIL & GAS EXPLORATION COMPANIES
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
MARI |
1,264.27 |
1,265.99 |
1,267.44 |
1,241.00 |
1,258.55 |
-5.72 |
26,960 |
OGDC |
113.97 |
114.40 |
115.39 |
113.30 |
113.58 |
-0.39 |
2,303,122 |
POL |
356.27 |
355.99 |
358.80 |
354.75 |
357.96 |
1.69 |
180,009 |
PPL |
91.59 |
91.97 |
93.89 |
91.61 |
93.26 |
1.67 |
4,602,051 |
OIL & GAS MARKETING COMPANIES
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
APL |
303.11 |
302.00 |
311.00 |
302.00 |
305.35 |
2.24 |
32,400 |
HASCOL |
14.22 |
14.25 |
14.47 |
14.16 |
14.28 |
0.06 |
10,058,500 |
HTL |
32.00 |
32.10 |
34.40 |
32.00 |
34.40 |
2.40 |
2,832,500 |
PSO |
163.62 |
163.11 |
165.50 |
163.11 |
164.89 |
1.27 |
899,781 |
SHEL |
182.82 |
184.00 |
196.20 |
183.00 |
194.90 |
12.08 |
717,400 |
SNGP |
56.41 |
56.61 |
57.19 |
56.30 |
56.61 |
0.20 |
1,093,500 |
SSGC |
13.51 |
13.49 |
13.58 |
13.35 |
13.43 |
-0.08 |
856,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
BPBL |
9.50 |
9.55 |
9.55 |
9.50 |
9.50 |
0.00 |
20,500 |
CEPB |
69.99 |
70.07 |
71.85 |
69.99 |
71.11 |
1.12 |
94,000 |
CPPL |
124.33 |
125.00 |
126.25 |
124.00 |
124.77 |
0.44 |
179,700 |
MERIT |
12.08 |
12.30 |
12.80 |
12.25 |
12.68 |
0.60 |
3,446,000 |
PKGS |
344.53 |
344.00 |
370.36 |
344.00 |
370.36 |
25.83 |
221,900 |
PPP |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
0.00 |
4,000 |
RPL |
23.80 |
23.95 |
25.09 |
23.80 |
24.77 |
0.97 |
1,797,000 |
SEPL |
144.01 |
144.25 |
144.25 |
144.00 |
144.00 |
-0.01 |
1,000 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ABOT |
635.44 |
640.00 |
645.00 |
635.00 |
636.17 |
0.73 |
12,400 |
AGP |
113.87 |
114.00 |
115.39 |
113.20 |
113.96 |
0.09 |
455,500 |
FEROZ |
327.72 |
328.97 |
334.00 |
328.00 |
330.58 |
2.86 |
402,100 |
GSKCH |
308.85 |
313.00 |
318.00 |
307.00 |
309.70 |
0.85 |
215,200 |
GLAXO |
198.23 |
199.00 |
203.80 |
198.66 |
199.44 |
1.21 |
244,100 |
HINOON |
564.37 |
579.99 |
606.69 |
579.99 |
586.29 |
21.92 |
116,150 |
IBLHL |
86.84 |
87.00 |
89.00 |
87.00 |
88.00 |
1.16 |
184,000 |
MACTER |
98.00 |
102.90 |
105.35 |
102.90 |
105.00 |
7.00 |
2,500 |
OTSU |
320.01 |
310.00 |
343.74 |
310.00 |
337.41 |
17.40 |
1,200 |
SAPL |
920.00 |
910.00 |
930.00 |
910.00 |
930.00 |
10.00 |
350 |
SEARL |
218.59 |
218.99 |
224.98 |
218.36 |
223.50 |
4.91 |
2,364,700 |
WYETH |
928.00 |
935.00 |
935.00 |
915.00 |
922.50 |
-5.50 |
400 |
POWER GENERATION & DISTRIBUTION
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ALTN |
25.50 |
25.00 |
26.40 |
25.00 |
26.40 |
0.90 |
1,500 |
AEL |
6.90 |
7.50 |
7.50 |
6.60 |
6.99 |
0.09 |
44,500 |
EPQL |
21.30 |
20.90 |
21.80 |
20.90 |
21.21 |
-0.09 |
13,000 |
KEL |
3.23 |
3.23 |
3.25 |
3.17 |
3.20 |
-0.03 |
5,122,500 |
KOHE |
35.21 |
36.34 |
36.34 |
35.00 |
35.00 |
-0.21 |
3,500 |
KAPCO |
20.79 |
20.81 |
20.90 |
20.60 |
20.68 |
-0.11 |
1,405,000 |
LPL |
11.50 |
11.91 |
11.91 |
11.40 |
11.49 |
-0.01 |
24,000 |
NCPL |
14.24 |
14.48 |
14.60 |
13.98 |
14.00 |
-0.24 |
193,000 |
NPL |
21.51 |
21.58 |
21.90 |
21.58 |
21.70 |
0.19 |
8,000 |
PKGP |
12.20 |
12.38 |
12.38 |
12.10 |
12.20 |
0.00 |
13,000 |
SPWL |
16.20 |
16.21 |
16.28 |
16.00 |
16.00 |
-0.20 |
23,000 |
HUBC |
70.75 |
70.97 |
71.01 |
70.18 |
70.31 |
-0.44 |
2,300,757 |
TSPL |
3.04 |
3.00 |
3.14 |
3.00 |
3.09 |
0.05 |
22,500 |
REAL ESTATE INVESTMENT TRUST
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
DCR |
11.08 |
11.05 |
11.22 |
11.05 |
11.11 |
0.03 |
97,000 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ATRL |
99.16 |
98.51 |
104.20 |
98.51 |
102.40 |
3.24 |
2,968,500 |
BYCO |
6.29 |
6.34 |
6.38 |
6.26 |
6.29 |
0.00 |
486,500 |
NRL |
119.97 |
120.00 |
124.69 |
119.00 |
121.79 |
1.82 |
498,300 |
PRL |
12.15 |
12.27 |
12.50 |
12.11 |
12.31 |
0.16 |
1,820,500 |
SUGAR & ALLIED INDUSTRIES
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AGSML |
2.28 |
2.33 |
2.35 |
2.22 |
2.28 |
0.00 |
17,000 |
ADAMS |
16.40 |
16.80 |
16.99 |
16.80 |
16.99 |
0.59 |
2,000 |
AABS |
250.00 |
250.63 |
251.10 |
250.00 |
250.50 |
0.50 |
1,800 |
CHAS |
84.90 |
79.01 |
85.00 |
79.01 |
83.00 |
-1.90 |
3,500 |
DWSM |
2.20 |
2.18 |
2.18 |
2.12 |
2.16 |
-0.04 |
5,000 |
FRSM |
47.99 |
45.12 |
47.00 |
45.00 |
45.22 |
-2.77 |
10,500 |
HABSM |
33.01 |
32.75 |
32.75 |
32.36 |
32.46 |
-0.55 |
23,000 |
HSM |
15.00 |
14.91 |
15.00 |
14.70 |
14.70 |
-0.30 |
4,000 |
IMSL |
14.40 |
15.00 |
15.48 |
15.00 |
15.48 |
1.08 |
41,000 |
JSML |
15.30 |
15.13 |
15.76 |
15.10 |
15.76 |
0.46 |
4,000 |
JDWS |
240.00 |
236.00 |
236.00 |
236.00 |
240.00 |
0.00 |
100 |
KPUS |
108.43 |
100.50 |
111.00 |
100.30 |
106.00 |
-2.43 |
10,000 |
MRNS |
61.13 |
61.50 |
61.50 |
60.10 |
60.18 |
-0.95 |
6,000 |
MIRKS |
65.00 |
65.00 |
65.10 |
65.00 |
65.00 |
0.00 |
5,000 |
NONS |
58.74 |
54.50 |
56.20 |
54.50 |
56.20 |
-2.54 |
1,500 |
SKRS |
9.81 |
9.90 |
9.90 |
9.70 |
9.89 |
0.08 |
116,500 |
SHSML |
102.00 |
101.50 |
102.00 |
101.00 |
101.00 |
-1.00 |
7,500 |
SML |
44.99 |
41.75 |
42.15 |
41.62 |
41.62 |
-3.37 |
12,500 |
SASML |
13.00 |
13.00 |
13.00 |
12.60 |
12.60 |
-0.40 |
3,500 |
TSML |
122.20 |
131.36 |
131.36 |
131.36 |
131.36 |
9.16 |
500 |
PMRS |
711.92 |
745.00 |
745.00 |
661.00 |
662.67 |
-49.25 |
700 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
PSYL |
18.01 |
18.01 |
18.47 |
18.00 |
18.12 |
0.11 |
7,500 |
RUPL |
17.63 |
18.50 |
18.95 |
18.00 |
18.95 |
1.32 |
51,000 |
TRPOL |
7.61 |
7.60 |
8.02 |
7.60 |
7.79 |
0.18 |
976,000 |
TECHNOLOGY & COMMUNICATION
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
AVN |
40.67 |
41.09 |
43.72 |
41.00 |
43.72 |
3.05 |
7,019,500 |
HUMNL |
12.86 |
12.86 |
12.95 |
12.52 |
12.63 |
-0.23 |
2,138,500 |
MDTL |
1.33 |
1.35 |
1.35 |
1.30 |
1.30 |
-0.03 |
924,500 |
NETSOL |
52.48 |
52.90 |
56.41 |
51.65 |
56.41 |
3.93 |
2,883,500 |
PAKD |
47.99 |
45.50 |
48.34 |
45.50 |
48.12 |
0.13 |
5,000 |
PTC |
9.15 |
9.15 |
9.45 |
9.00 |
9.27 |
0.12 |
1,183,000 |
SYS |
187.71 |
186.50 |
194.99 |
186.30 |
189.27 |
1.56 |
787,500 |
TELE |
1.30 |
1.30 |
1.36 |
1.30 |
1.32 |
0.02 |
134,500 |
TPL |
5.12 |
5.10 |
5.26 |
5.08 |
5.10 |
-0.02 |
863,500 |
TRG |
33.29 |
33.80 |
35.78 |
33.62 |
35.65 |
2.36 |
38,340,500 |
WTL |
0.99 |
1.03 |
1.07 |
1.00 |
1.05 |
0.06 |
13,545,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ADMM |
50.50 |
52.50 |
52.50 |
52.50 |
52.50 |
2.00 |
500 |
ANL |
15.57 |
15.60 |
15.74 |
15.06 |
15.50 |
-0.07 |
3,904,000 |
BTL |
270.00 |
265.00 |
265.00 |
265.00 |
265.00 |
-5.00 |
100 |
DLL |
162.21 |
167.99 |
167.99 |
165.00 |
165.00 |
2.79 |
300 |
FML |
83.70 |
83.70 |
83.70 |
82.00 |
82.00 |
-1.70 |
9,000 |
GATM |
29.70 |
29.56 |
30.20 |
29.56 |
29.86 |
0.16 |
529,500 |
ILP |
44.35 |
44.74 |
47.60 |
44.74 |
47.50 |
3.15 |
1,727,500 |
INKL |
19.30 |
20.02 |
20.02 |
19.95 |
19.95 |
0.65 |
13,500 |
KOIL |
3.71 |
3.71 |
3.90 |
3.70 |
3.87 |
0.16 |
72,500 |
KTML |
37.33 |
37.99 |
38.48 |
37.40 |
37.46 |
0.13 |
62,000 |
MEHT |
496.65 |
533.00 |
533.00 |
503.00 |
530.00 |
33.35 |
300 |
MTIL |
7.31 |
7.01 |
7.40 |
7.00 |
7.08 |
-0.23 |
28,000 |
NCL |
34.22 |
34.49 |
34.60 |
34.00 |
34.25 |
0.03 |
372,500 |
NML |
81.98 |
81.95 |
83.90 |
81.95 |
83.41 |
1.43 |
1,896,000 |
QUET |
5.97 |
5.99 |
5.99 |
5.99 |
5.99 |
0.02 |
20,000 |
REDCO |
5.66 |
5.99 |
6.66 |
5.99 |
6.00 |
0.34 |
25,500 |
REWM |
25.50 |
24.50 |
24.50 |
24.50 |
24.50 |
-1.00 |
4,500 |
SFL |
850.00 |
800.00 |
879.00 |
800.00 |
879.00 |
29.00 |
100 |
CRTM |
20.73 |
21.00 |
21.20 |
20.50 |
20.63 |
-0.10 |
167,500 |
TOWL |
78.89 |
79.00 |
79.00 |
79.00 |
79.00 |
0.11 |
500 |
ZAHID |
20.50 |
20.10 |
20.10 |
19.75 |
19.75 |
-0.75 |
3,000 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
ASTM |
6.00 |
5.90 |
5.90 |
5.80 |
5.80 |
-0.20 |
18,500 |
BILF |
1.00 |
1.00 |
1.00 |
1.00 |
1.00 |
0.00 |
2,000 |
CWSM |
1.66 |
1.61 |
1.81 |
1.61 |
1.77 |
0.11 |
126,000 |
CTM |
4.00 |
4.06 |
4.40 |
4.06 |
4.20 |
0.20 |
471,000 |
CCM |
39.69 |
36.72 |
36.72 |
36.72 |
36.72 |
-2.97 |
1,000 |
DSIL |
1.45 |
1.45 |
1.49 |
1.42 |
1.42 |
-0.03 |
279,000 |
DFSM |
1.40 |
1.44 |
1.48 |
1.40 |
1.48 |
0.08 |
95,500 |
ELCM |
23.00 |
24.72 |
24.72 |
24.72 |
24.72 |
1.72 |
500 |
ELSM |
89.89 |
90.00 |
90.00 |
90.00 |
90.00 |
0.11 |
1,000 |
GADT |
167.72 |
170.00 |
170.00 |
165.00 |
167.21 |
-0.51 |
3,900 |
HIRAT |
1.88 |
1.78 |
1.88 |
1.78 |
1.83 |
-0.05 |
18,000 |
IDSM |
18.00 |
19.00 |
19.35 |
19.00 |
19.35 |
1.35 |
6,500 |
IDYM |
599.99 |
561.00 |
644.98 |
561.00 |
626.74 |
26.75 |
550 |
JDMT |
65.01 |
65.01 |
66.01 |
63.00 |
66.01 |
1.00 |
5,500 |
KHSM |
6.66 |
6.50 |
6.50 |
6.40 |
6.40 |
-0.26 |
4,500 |
KOSM |
1.61 |
1.80 |
2.00 |
1.71 |
1.93 |
0.32 |
1,874,000 |
LMSM |
11.70 |
11.40 |
11.60 |
11.40 |
11.60 |
-0.10 |
3,000 |
MQTM |
38.31 |
35.44 |
37.47 |
35.44 |
37.47 |
-0.84 |
2,500 |
NAGC |
43.42 |
42.50 |
42.50 |
42.50 |
42.50 |
-0.92 |
3,500 |
NCML |
3.10 |
3.10 |
3.15 |
3.10 |
3.15 |
0.05 |
27,000 |
RAVT |
3.12 |
3.60 |
3.80 |
3.21 |
3.25 |
0.13 |
13,000 |
RUBY |
9.99 |
10.50 |
10.99 |
8.99 |
8.99 |
-1.00 |
332,500 |
SAIF |
13.67 |
13.50 |
13.50 |
13.11 |
13.15 |
-0.52 |
6,000 |
SERT |
8.40 |
8.25 |
8.25 |
8.25 |
8.25 |
-0.15 |
500 |
SHDT |
23.72 |
24.00 |
24.28 |
23.31 |
24.00 |
0.28 |
7,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
PRWM |
40.00 |
41.40 |
41.75 |
41.40 |
41.75 |
1.75 |
3,000 |
SERF |
3.21 |
3.30 |
3.40 |
3.30 |
3.40 |
0.19 |
10,500 |
YOUW |
3.45 |
3.50 |
3.64 |
3.43 |
3.45 |
0.00 |
379,500 |
ZTL |
7.06 |
7.00 |
7.10 |
6.53 |
7.10 |
0.04 |
5,000 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
KHTC |
184.63 |
186.00 |
189.00 |
185.75 |
188.13 |
3.50 |
2,500 |
PMPK |
1,800.00 |
1,800.00 |
1,800.00 |
1,800.00 |
1,800.00 |
0.00 |
20 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
PIAA |
4.17 |
4.17 |
4.18 |
4.09 |
4.13 |
-0.04 |
562,500 |
PIBTL |
9.67 |
9.71 |
9.89 |
9.59 |
9.70 |
0.03 |
6,708,000 |
PICT |
179.95 |
180.00 |
181.00 |
180.00 |
180.00 |
0.05 |
800 |
PNSC |
77.95 |
78.49 |
81.50 |
78.49 |
79.30 |
1.35 |
200,000 |
VANASPATI & ALLIED INDUSTRIES
|
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
POML |
150.62 |
151.01 |
151.01 |
151.00 |
151.00 |
0.38 |
700 |
SSOM |
48.00 |
47.50 |
47.51 |
47.00 |
47.33 |
-0.67 |
2,500 |
UNITY |
11.70 |
11.70 |
11.85 |
11.64 |
11.75 |
0.05 |
2,854,500 |
SYMBOL |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |