گوجر ڈیری فارمرز۔ جی ڈی ایف
Gujjar Dairy Farmers-GDF
فخریہ پیشکش
2022-12-08 10:10:05
| Exchange | Status: Open | Volume: 36,101,825 | Value: 474,923,368 | Trades: 12,242 |
| Symbol | Advanced: 101 | Declined: 79 | Unchanged: 5 | Total: 185 |
AUTOMOBILE ASSEMBLER | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] | 16.13 | 16.70 | 16.70 | 16.00 | 16.26 | 0.13 | 3,319,500 |
| Ghandhara Industries Ltd. | 125.72 | 125.50 | 131.00 | 125.50 | 129.00 | 3.28 | 63,100 |
| Ghandhara Nissan Ltd. | 49.21 | 49.98 | 51.15 | 49.98 | 50.79 | 1.58 | 66,500 |
| Honda Atlas Cars (Pak) Ltd. | 150.08 | 146.50 | 150.15 | 146.50 | 148.50 | -1.58 | 17,369 |
| Indus Motor Company Ltd. | 974.75 | 980.00 | 984.67 | 945.00 | 960.00 | -14.75 | 170 |
| Millat Tractors Limited. | 587.50 | 589.98 | 591.00 | 588.50 | 590.00 | 2.50 | 1,930 |
| Pak Suzuki Motors Co Ltd. | 148.22 | 148.90 | 149.00 | 147.52 | 149.00 | 0.78 | 22,971 |
| Sazgar Engineering Works Ltd. | 58.08 | 57.63 | 58.35 | 57.22 | 58.00 | -0.08 | 30,000 |
AUTOMOBILE PARTS & ACCESSORIES | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Exide Pakistan Ltd. | 240.69 | 240.68 | 240.68 | 240.68 | 240.68 | -0.01 | 600 |
| Ghandhara Tyre & Rubber Company Ltd. | 29.74 | 29.60 | 29.60 | 29.10 | 29.50 | -0.24 | 10,000 |
| Loads Limited. | 8.14 | 8.22 | 8.32 | 8.18 | 8.30 | 0.16 | 128,500 |
| Thal Limited. | 255.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.00 | 100 |
CABLE & ELECTRICAL GOODS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pak Elektron Ltd. | 15.34 | 15.45 | 15.45 | 15.18 | 15.23 | -0.11 | 7,000 |
| WAVES Corporation Limited | 9.41 | 9.52 | 9.57 | 9.42 | 9.50 | 0.09 | 70,500 |
| Waves Home Appliances Ltd. | 7.99 | 8.14 | 8.15 | 8.00 | 8.00 | 0.01 | 98,500 |
CEMENT | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bestway Cement Limited. | 131.01 | 132.00 | 132.00 | 132.00 | 132.00 | 0.99 | 700 |
| Cherat Cement Co. Ltd. | 104.52 | 105.65 | 105.65 | 103.80 | 103.80 | -0.72 | 17,101 |
| D. G. Khan Cement Co. Ltd. | 49.01 | 49.00 | 49.44 | 48.66 | 48.81 | -0.16 | 171,912 |
| Dewan Cement Limited. | 6.04 | 6.25 | 6.30 | 6.11 | 6.16 | 0.12 | 5,020,500 |
| Fauji Cement Co Ltd. | 12.80 | 12.75 | 12.80 | 12.75 | 12.75 | -0.05 | 35,500 |
| Fecto Cement Ltd. | 21.93 | 22.97 | 22.97 | 22.97 | 22.97 | 1.04 | 5,000 |
| Flying Cement Company Ltd. | 6.90 | 6.93 | 6.93 | 6.88 | 6.91 | 0.01 | 55,500 |
| Gharibwal Cement Ltd. | 16.65 | 17.75 | 17.75 | 17.65 | 17.65 | 1.00 | 3,000 |
| Kohat Cement Co. Ltd. | 157.26 | 157.00 | 159.95 | 154.28 | 156.00 | -1.26 | 7,511 |
| Lucky Cement Limited. | 453.59 | 446.00 | 455.00 | 446.00 | 453.51 | -0.08 | 10,556 |
| Maple Leaf Cement Factory Ltd. | 24.05 | 24.06 | 24.15 | 23.99 | 24.07 | 0.02 | 98,000 |
| Pioneer Cement Ltd. | 57.50 | 57.52 | 57.89 | 57.01 | 57.20 | -0.30 | 56,114 |
CHEMICAL | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agritech Limited | 5.27 | 5.40 | 5.95 | 5.39 | 5.77 | 0.50 | 3,007,500 |
| Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] | 11.27 | 10.90 | 11.45 | 10.90 | 11.00 | -0.27 | 4,500 |
| Buxly Paints Ltd. | 100.21 | 98.00 | 100.00 | 98.00 | 98.51 | -1.70 | 400 |
| Descon Oxychem Ltd. | 22.18 | 22.07 | 22.15 | 22.00 | 22.00 | -0.18 | 71,000 |
| Engro Polymer & Chemicals Ltd. | 49.39 | 49.45 | 49.67 | 49.00 | 49.40 | 0.01 | 18,961 |
| Ghani Chemical Industries Limited.(XB) | 17.23 | 17.23 | 17.23 | 17.06 | 17.10 | -0.13 | 161,500 |
| Ghani Global Holdings Limited.(XB) | 14.21 | 14.25 | 14.40 | 14.25 | 14.26 | 0.05 | 357,937 |
| ICI Pakistan Limited. | 675.00 | 667.10 | 667.10 | 667.10 | 667.10 | -7.90 | 150 |
| Lotte Chemical Pakistan Ltd. | 28.04 | 28.02 | 28.20 | 27.95 | 27.95 | -0.09 | 54,862 |
| Nimir Resins Limited. | 14.05 | 14.00 | 14.00 | 14.00 | 14.00 | -0.05 | 500 |
| Sardar Chemical IndustriesLtd. | 34.16 | 35.40 | 35.80 | 35.40 | 35.80 | 1.64 | 1,000 |
COMMERCIAL BANKS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bank Al-Habib Ltd. | 58.00 | 56.70 | 57.85 | 56.70 | 57.50 | -0.50 | 14,054 |
| Bank Alfalah Ltd. | 32.22 | 32.40 | 32.40 | 32.15 | 32.15 | -0.07 | 531 |
| Bank Of Punjab. | 5.22 | 5.20 | 5.26 | 5.20 | 5.24 | 0.02 | 57,500 |
| Bankislami Pakistan Ltd. | 14.74 | 14.74 | 14.94 | 14.74 | 14.94 | 0.20 | 24,500 |
| Faysal Bank Limited. | 26.66 | 26.95 | 27.48 | 26.67 | 26.85 | 0.19 | 87,427 |
| Habib Bank Limited. | 67.50 | 68.34 | 68.34 | 67.40 | 67.69 | 0.19 | 7,468 |
| MCB Bank Limited. | 117.93 | 118.01 | 119.00 | 118.00 | 118.48 | 0.55 | 52,857 |
| Meezan Bank Limited. | 106.74 | 107.00 | 107.00 | 106.50 | 106.50 | -0.24 | 15,924 |
| Silk Bank Limited. | 1.13 | 1.14 | 1.15 | 1.11 | 1.11 | -0.02 | 285,000 |
| Summit Bank Limited. | 1.71 | 1.72 | 1.73 | 1.70 | 1.73 | 0.02 | 12,500 |
| United Bank Ltd. | 107.76 | 108.44 | 108.44 | 107.61 | 107.70 | -0.06 | 14,669 |
ENGINEERING | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agha Steel Industries Ltd. | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.00 | 3,000 |
| Aisha Steel Mills Limited. | 7.92 | 7.85 | 7.90 | 7.82 | 7.89 | -0.02 | 2,703 |
| Amreli Steels Limited. | 20.98 | 21.00 | 21.00 | 20.99 | 21.00 | 0.02 | 2,000 |
| Beco Steel Limited. | 11.88 | 11.66 | 11.90 | 11.66 | 11.90 | 0.02 | 1,500 |
| Dost Steels Ltd. [ DEFAULTER SEGMENT ] | 5.30 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20 | 2,000 |
| International Industries Ltd. | 83.85 | 83.81 | 83.81 | 83.80 | 83.80 | -0.05 | 1,000 |
| International Steels Limited. | 44.93 | 45.00 | 45.19 | 44.53 | 44.70 | -0.23 | 4,846 |
| Ittefaq Iron Industries Limited. | 6.07 | 5.90 | 6.10 | 5.90 | 6.05 | -0.02 | 4,000 |
| Mughal Iron & Steels Ind Ltd. | 55.13 | 55.87 | 55.89 | 55.15 | 55.20 | 0.07 | 84,110 |
EXCHANGE TRADED FUNDS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| HBL Total Treasury ETF | 10.34 | 10.36 | 10.36 | 10.36 | 10.36 | 0.02 | 500 |
FERTILIZER | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Engro Corporation Limited. | 261.67 | 264.25 | 264.25 | 260.15 | 262.50 | 0.83 | 24,968 |
| Engro Fertilizers Limited. | 81.32 | 81.60 | 81.60 | 81.12 | 81.40 | 0.08 | 23,549 |
| Fatima Fertilizer Co Ltd. | 35.07 | 35.60 | 35.75 | 35.60 | 35.75 | 0.68 | 27 |
| Fauji Fertilizer Bin Qasim Ltd. | 16.54 | 16.54 | 16.54 | 16.47 | 16.47 | -0.07 | 3,500 |
| Fauji Fertilizer Co. Ltd. | 101.99 | 102.20 | 102.20 | 101.61 | 101.70 | -0.29 | 9,702 |
FOOD & PERSONAL CARE PRODUCTS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Shaheer Corporation. | 11.30 | 11.38 | 11.38 | 11.38 | 11.38 | 0.08 | 1 |
| At-Tahur Ltd. | 19.33 | 19.99 | 20.00 | 18.90 | 18.90 | -0.43 | 4,500 |
| Fauji Foods Limited. | 5.59 | 5.65 | 5.72 | 5.61 | 5.67 | 0.08 | 221,025 |
| Mitchells Fruit Farms Ltd. | 94.05 | 95.39 | 95.39 | 92.50 | 94.00 | -0.05 | 22,500 |
| National Foods Ltd. | 116.39 | 116.01 | 117.50 | 116.00 | 117.50 | 1.11 | 300 |
| Quice Food Industries Ltd. | 3.84 | 3.82 | 3.85 | 3.82 | 3.85 | 0.01 | 31,000 |
| The Organic Meat Company Ltd. | 22.84 | 22.82 | 22.82 | 22.82 | 22.82 | -0.02 | 5,000 |
| Treet Corporation Ltd. | 21.20 | 21.30 | 21.30 | 21.16 | 21.21 | 0.01 | 22,000 |
| Unity Foods Limited. | 16.77 | 16.88 | 16.89 | 16.75 | 16.80 | 0.03 | 259,979 |
FUTURE CONTRACTS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AGL-DEC | 5.38 | 5.70 | 5.94 | 5.67 | 5.84 | 0.46 | 49,000 |
| AIRLINK-DECB | 27.00 | 27.50 | 27.50 | 27.50 | 27.50 | 0.50 | 500 |
| ATRL-DEC | 162.90 | 163.00 | 163.60 | 162.72 | 163.35 | 0.45 | 18,000 |
| AVN-DEC | 77.37 | 77.55 | 77.55 | 77.00 | 77.25 | -0.12 | 26,000 |
| CHCC-DEC | 105.48 | 105.15 | 105.49 | 105.00 | 105.00 | -0.48 | 9,000 |
| CPHL-DEC | 26.85 | 27.28 | 28.31 | 26.80 | 26.80 | -0.05 | 14,000 |
| CNERGY-DEC | 4.49 | 4.55 | 4.55 | 4.53 | 4.53 | 0.04 | 39,500 |
| DGKC-DEC | 49.63 | 49.50 | 49.90 | 49.25 | 49.25 | -0.38 | 43,000 |
| DCL-DEC | 6.10 | 6.25 | 6.33 | 6.20 | 6.25 | 0.15 | 551,000 |
| EPCL-DECB | 49.80 | 49.02 | 49.02 | 49.01 | 49.01 | -0.79 | 1,000 |
| FCCL-DEC | 12.98 | 12.84 | 12.84 | 12.84 | 12.84 | -0.14 | 2,000 |
| FFL-DEC | 5.61 | 5.70 | 5.72 | 5.70 | 5.72 | 0.11 | 3,000 |
| FLYNG-DEC | 7.01 | 7.00 | 7.00 | 6.95 | 6.98 | -0.03 | 14,000 |
| GHNI-DEC | 127.11 | 128.85 | 132.00 | 128.85 | 130.60 | 3.49 | 28,000 |
| GGL-DECB | 14.36 | 14.50 | 14.50 | 14.40 | 14.45 | 0.09 | 149,500 |
| HUMNL-DECB | 5.60 | 5.64 | 5.64 | 5.60 | 5.60 | 0.00 | 15,500 |
| KEL-DEC | 2.68 | 2.65 | 2.65 | 2.65 | 2.65 | -0.03 | 100,000 |
| KOSM-DEC | 3.18 | 3.36 | 3.40 | 3.36 | 3.40 | 0.22 | 78,000 |
| KAPCO-DEC | 27.56 | 27.70 | 27.80 | 27.70 | 27.80 | 0.24 | 2,000 |
| LOTCHEM-DEC | 28.36 | 28.23 | 28.30 | 28.23 | 28.25 | -0.11 | 9,500 |
| LUCK-DEC | 457.69 | 457.00 | 458.48 | 456.37 | 458.48 | 0.79 | 7,500 |
| MLCF-DEC | 24.34 | 24.50 | 24.50 | 24.12 | 24.25 | -0.09 | 17,500 |
| MTL-DEC | 595.39 | 595.00 | 595.00 | 595.00 | 595.00 | -0.39 | 500 |
| MUGHAL-DEC | 55.61 | 55.80 | 55.80 | 55.23 | 55.23 | -0.38 | 3,000 |
| NRL-DEC | 204.71 | 204.01 | 204.01 | 204.00 | 204.00 | -0.71 | 2,500 |
| NETSOL-DEC | 108.29 | 107.50 | 108.01 | 107.13 | 107.40 | -0.89 | 120,000 |
| NML-DEC | 58.26 | 58.20 | 58.20 | 58.20 | 58.20 | -0.06 | 4,500 |
| OGDC-DECB | 71.99 | 72.20 | 72.20 | 72.20 | 72.20 | 0.21 | 500 |
| PAEL-DEC | 15.53 | 15.30 | 15.40 | 15.30 | 15.34 | -0.13 | 5,000 |
| PSMC-DEC | 150.00 | 150.50 | 151.00 | 150.50 | 151.00 | 1.00 | 2,000 |
| PPL-DEC | 55.28 | 55.20 | 55.63 | 55.11 | 55.58 | 0.30 | 8,000 |
| PRL-DEC | 16.23 | 16.23 | 16.30 | 16.15 | 16.25 | 0.02 | 201,000 |
| PSO-DEC | 148.84 | 147.74 | 149.00 | 147.73 | 148.50 | -0.34 | 21,000 |
| PTC-DEC | 6.99 | 6.51 | 6.51 | 6.50 | 6.50 | -0.49 | 10,000 |
| PIOC-DEC | 58.11 | 58.20 | 58.20 | 57.65 | 57.80 | -0.31 | 71,000 |
| SNGP-DEC | 38.40 | 38.88 | 38.88 | 38.10 | 38.20 | -0.20 | 285,500 |
| SSGC-DEC | 10.32 | 10.29 | 10.29 | 10.04 | 10.10 | -0.22 | 32,500 |
| SYS-DEC | 492.67 | 492.30 | 492.30 | 492.00 | 491.60 | -0.67 | 9,500 |
| TELE-DECB | 9.19 | 9.20 | 9.23 | 9.08 | 9.08 | -0.11 | 122,500 |
| SEARL-DECB | 67.16 | 67.03 | 67.03 | 66.70 | 67.00 | -0.16 | 13,000 |
| TPL-DEC | 7.23 | 7.23 | 7.24 | 7.23 | 7.24 | 0.01 | 2,000 |
| TPLP-DEC | 19.32 | 19.21 | 19.26 | 19.00 | 19.10 | -0.22 | 405,000 |
| TREET-DEC | 21.47 | 21.45 | 21.45 | 21.31 | 21.31 | -0.16 | 3,000 |
| TRG-JAN | 144.78 | 143.00 | 143.00 | 142.50 | 142.50 | -2.28 | 5,500 |
| TRG-DEC | 141.36 | 141.65 | 141.99 | 140.30 | 140.85 | -0.51 | 881,000 |
| UNITY-DEC | 16.95 | 17.12 | 17.12 | 16.95 | 17.04 | 0.09 | 43,000 |
| WAVES-DEC | 9.50 | 9.55 | 9.60 | 9.55 | 9.60 | 0.10 | 1,500 |
| WTL-DEC | 1.38 | 1.39 | 1.39 | 1.39 | 1.39 | 0.01 | 32,000 |
GLASS & CERAMICS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Balochistan Glass Ltd. | 10.36 | 10.31 | 10.33 | 10.25 | 10.28 | -0.08 | 19,000 |
| Ghani Global Glass Limited. | 8.64 | 8.61 | 8.61 | 8.58 | 8.58 | -0.06 | 2,000 |
| Shabbir Tiles and Ceramics Limited. | 10.23 | 10.25 | 10.25 | 10.25 | 10.25 | 0.02 | 1,500 |
| Tariq Glass. | 79.93 | 79.70 | 80.01 | 79.40 | 80.00 | 0.07 | 8,695 |
INSURANCE | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pakistan Reinsurance Comp. | 7.18 | 7.25 | 7.25 | 7.19 | 7.20 | 0.02 | 59,500 |
| PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] | 0.80 | 0.93 | 0.93 | 0.93 | 0.93 | 0.13 | 500 |
INV. BANKS / INV. COS. / SECURITIES COS. | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Arif Habib Limited. | 37.87 | 38.05 | 38.05 | 38.00 | 38.01 | 0.14 | 5,000 |
| Dawood Equities Ltd. | 5.40 | 5.85 | 5.85 | 5.85 | 5.85 | 0.45 | 3,500 |
| Dawood Hercules Corporation Ltd. | 95.50 | 97.49 | 97.49 | 97.49 | 97.49 | 1.99 | 1,000 |
| Escorts Investment Bank Ltd. | 4.37 | 4.64 | 4.70 | 4.49 | 4.41 | 0.13 | 21,000 |
| First Dawood Investment Bank Ltd. | 2.04 | 1.99 | 1.99 | 1.99 | 1.99 | -0.05 | 500 |
| First National Equities Limited. | 4.67 | 4.68 | 4.68 | 4.51 | 4.61 | -0.06 | 70,000 |
| Jahangir Siddiqui & Company Ltd. | 14.06 | 13.92 | 14.23 | 13.92 | 14.23 | 0.17 | 13,500 |
| JS Global Capital Limited. | 90.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.00 | 2,000 |
| Next Capital Limited.(XB) | 5.40 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18 | 1,000 |
| Pakistan Stock Exchange Limited. | 9.59 | 9.55 | 9.55 | 9.50 | 9.50 | -0.09 | 3,000 |
MISCELLANEOUS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| GOC (PAK) Limited. | 54.00 | 58.05 | 58.05 | 58.05 | 58.05 | 4.05 | 500 |
| MACPAC Films Limited. | 15.21 | 15.49 | 16.00 | 15.49 | 15.50 | 0.29 | 7,500 |
| MetaTech Health Limited | 10.44 | 10.14 | 10.14 | 10.14 | 10.14 | -0.30 | 500 |
| Pakistan Aluminium Beverage Cans Ltd | 41.85 | 41.80 | 42.00 | 41.80 | 42.00 | 0.15 | 20,500 |
| Siddiqsons Tin Plate Ltd. | 7.75 | 7.70 | 7.70 | 7.70 | 7.70 | -0.05 | 1,000 |
| Tri-Pack Films Ltd. | 147.00 | 149.43 | 154.80 | 149.25 | 154.90 | 7.80 | 9,300 |
MODARABAS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| First Al-Noor Mod. | 4.50 | 4.20 | 4.20 | 4.20 | 4.20 | -0.30 | 4,000 |
| First Habib Mod. | 8.05 | 8.04 | 8.04 | 8.04 | 8.04 | -0.01 | 2,000 |
| Modarba Al-Mali. | 5.50 | 5.30 | 5.30 | 5.30 | 5.30 | -0.20 | 2,000 |
OIL & GAS EXPLORATION COMPANIES | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Mari Petroleum Company Ltd. | 1,667.24 | 1667.99 | 1668.00 | 1667.95 | 1667.95 | 0.71 | 535 |
| Oil & Gas Development Company Ltd. | 71.13 | 71.45 | 71.45 | 71.13 | 71.21 | 0.08 | 150,998 |
| Pakistan Oilfields Limited. | 417.41 | 419.89 | 419.89 | 415.00 | 417.95 | -1.11 | 1,950 |
| Pakistan Petroleum Limited. | 54.74 | 55.10 | 55.11 | 54.53 | 55.00 | 0.26 | 112,570 |
OIL & GAS MARKETING COMPANIES | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Petroleum Limited. | 303.94 | 306.80 | 307.48 | 303.02 | 305.99 | 2.05 | 965 |
| Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] | 7.91 | 8.00 | 8.04 | 7.91 | 7.91 | 0.00 | 962,000 |
| Oilboy Energy Limited. | 8.61 | 9.16 | 9.40 | 8.70 | 9.10 | 0.49 | 1,764,500 |
| Pakistan State Oil Co Ltd. | 147.20 | 147.89 | 147.89 | 146.03 | 147.20 | 0.00 | 74,808 |
| Shell Pakistan Ltd. | 122.74 | 123.00 | 123.00 | 123.00 | 123.00 | 0.26 | 1,600 |
| Sui Northern Gas Pipe Line Ltd. | 38.00 | 38.30 | 38.41 | 37.80 | 37.80 | -0.20 | 749,074 |
| Sui Southern Gas Co Ltd. | 10.19 | 10.25 | 10.25 | 10.00 | 10.05 | -0.14 | 435,500 |
PAPER & BOARD | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Century Paper & Board Mills. | 57.32 | 56.00 | 56.10 | 55.10 | 56.10 | -1.22 | 13,500 |
| Merit Packaging Ltd. | 11.75 | 11.85 | 11.85 | 11.85 | 11.85 | 0.10 | 500 |
| Roshan Packages Limited. | 14.07 | 14.01 | 14.60 | 14.00 | 14.50 | 0.43 | 274,500 |
PHARMACEUTICALS | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Citi Pharma Limited | 27.00 | 27.50 | 28.39 | 26.30 | 26.40 | -0.60 | 287,980 |
| Ferozsons Laboratories Ltd. | 165.34 | 166.10 | 166.10 | 166.00 | 166.00 | 0.66 | 900 |
| Glaxo SmithKline Pakistan Ltd. | 103.61 | 101.25 | 102.50 | 101.25 | 102.75 | -1.11 | 10,200 |
| The Searle Company Ltd. | 66.48 | 66.70 | 66.87 | 65.85 | 66.25 | -0.23 | 67,333 |
POWER GENERATION & DISTRIBUTION | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Hub Power Company Limited. | 66.55 | 66.50 | 66.95 | 66.26 | 66.30 | -0.25 | 45,969 |
| K-Electric Limited. | 2.63 | 2.60 | 2.65 | 2.60 | 2.63 | 0.00 | 203,000 |
| Kohinoor Energy Ltd. | 34.25 | 34.67 | 34.67 | 34.67 | 34.67 | 0.42 | 1,000 |
| Kohinoor Power Co Ltd. | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.00 | 1,000 |
| Kot Addu Power Company. | 27.45 | 27.49 | 27.50 | 27.25 | 27.35 | -0.10 | 35,301 |
| LALPIR Power Limited. | 17.01 | 16.90 | 16.90 | 16.70 | 16.73 | -0.28 | 20,000 |
| Nishat Chunian Power Ltd. | 14.64 | 14.61 | 14.70 | 14.60 | 14.70 | 0.06 | 44,500 |
| Nishat Power Limited. | 18.81 | 18.71 | 18.85 | 18.71 | 18.84 | 0.03 | 1,102 |
PROPERTY | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Javedan Corporation Ltd. | 50.49 | 48.01 | 48.01 | 48.01 | 48.01 | -2.48 | 500 |
| Pace (Pakistan) Ltd. | 2.92 | 2.90 | 3.10 | 2.90 | 3.05 | 0.13 | 390,000 |
| TPL Properties Limited. | 19.09 | 19.19 | 19.24 | 18.84 | 18.95 | -0.11 | 622,869 |
REAL ESTATE INVESTMENT TRUST | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dolmen City REIT. | 13.42 | 13.35 | 13.58 | 13.32 | 13.32 | -0.10 | 26,500 |
REFINERY | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Refinery Limited. | 161.31 | 162.70 | 162.70 | 161.40 | 161.50 | 0.19 | 41,805 |
| Cnergyico PK Limited. | 4.44 | 4.52 | 4.52 | 4.46 | 4.49 | 0.05 | 155,944 |
| National Refinary Ltd. | 202.20 | 203.50 | 203.50 | 201.03 | 202.45 | 0.25 | 11,107 |
| Pakistan Refinery Ltd. | 16.08 | 16.08 | 16.18 | 16.02 | 16.08 | 0.00 | 235,152 |
SUGAR & ALLIED INDUSTRIES | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] | 3.58 | 3.74 | 3.94 | 3.52 | 3.71 | 0.13 | 332,500 |
| Khairpur Sugar Mills Ltd. | 50.00 | 46.50 | 46.50 | 46.50 | 46.50 | -3.50 | 500 |
| Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] | 8.99 | 8.95 | 9.20 | 8.95 | 9.10 | 0.11 | 35,500 |
| Tandliawala Sugar Mills Ltd. | 80.00 | 84.98 | 84.98 | 84.98 | 84.98 | 4.98 | 300 |
SYNTHETIC & RAYON | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Image Pakistan Limited | 11.65 | 11.65 | 11.80 | 11.65 | 11.80 | 0.15 | 31,000 |
| Rupali Polyester Ltd. | 30.51 | 31.25 | 31.25 | 31.25 | 31.25 | 0.74 | 500 |
TECHNOLOGY & COMMUNICATION | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Avanceon Limited. | 76.62 | 76.90 | 76.99 | 76.50 | 76.50 | -0.12 | 51,556 |
| Hum Network Limited. | 5.54 | 5.59 | 5.59 | 5.51 | 5.53 | -0.01 | 232,500 |
| Media Times Limited. | 1.99 | 2.05 | 2.05 | 2.00 | 2.03 | 0.04 | 38,000 |
| NetSol Technologies Ltd. | 107.11 | 107.77 | 107.77 | 106.27 | 106.31 | -0.80 | 131,833 |
| Octopus Digital Limited | 66.76 | 66.81 | 67.42 | 66.80 | 67.33 | 0.57 | 10,000 |
| Pak Datacom Limited. | 57.12 | 57.97 | 57.97 | 57.97 | 57.97 | 0.85 | 500 |
| Pakistan Telecommunication Co. | 6.91 | 6.99 | 6.99 | 6.86 | 6.89 | -0.02 | 4,000 |
| Systems Limited. | 489.45 | 491.50 | 492.00 | 487.03 | 489.00 | -0.45 | 7,171 |
| Telecard Ltd. | 9.07 | 9.01 | 9.09 | 9.00 | 9.00 | -0.07 | 179,500 |
| TPL CORP Limited. | 7.09 | 7.22 | 7.22 | 7.17 | 7.18 | 0.09 | 5,500 |
| TPL Trakker Limited. | 9.00 | 8.99 | 8.99 | 8.99 | 8.99 | -0.01 | 500 |
| TRG Pakistan Ltd. | 139.80 | 140.25 | 140.74 | 139.01 | 139.42 | -0.38 | 361,450 |
| Worldcall Telecom Ltd. | 1.36 | 1.39 | 1.39 | 1.36 | 1.37 | 0.01 | 944,678 |
TEXTILE COMPOSITE | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Azgard Nine Limited. | 8.75 | 8.80 | 8.80 | 8.70 | 8.70 | -0.05 | 2,001 |
| Crescent Textile Mills Ltd. | 13.53 | 13.80 | 13.80 | 13.70 | 13.80 | 0.27 | 10,500 |
| Fazal Cloth Mills Ltd. | 218.99 | 224.49 | 224.49 | 224.49 | 224.49 | 5.50 | 200 |
| Gul Ahmed Textile Mills Ltd. | 24.81 | 24.81 | 24.98 | 24.52 | 24.65 | -0.16 | 5,736 |
| Hafiz Limited. | 120.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.00 | 100 |
| Interloop Limited. | 59.45 | 60.00 | 60.00 | 58.40 | 59.10 | -0.35 | 4,161 |
| Nishat (Chunia) Ltd. | 24.61 | 24.61 | 24.61 | 24.30 | 24.55 | -0.06 | 8,026 |
| Nishat Mills Ltd. | 57.51 | 57.97 | 57.97 | 57.01 | 57.40 | -0.11 | 25,723 |
TEXTILE SPINNING | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Arctic Textile Mills Ltd. | 11.51 | 11.56 | 11.56 | 11.55 | 11.55 | 0.04 | 2,500 |
| Asim Textile Mills Ltd. | 6.96 | 7.18 | 7.89 | 7.18 | 7.89 | 0.93 | 32,500 |
| Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] | 3.66 | 3.63 | 3.70 | 3.63 | 3.70 | 0.04 | 6,500 |
| Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] | 1.82 | 1.94 | 1.97 | 1.94 | 1.97 | 0.15 | 31,000 |
| Colony Textile Mills Ltd. | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 5,000 |
| D. S. Industries Ltd. | 3.00 | 3.16 | 3.17 | 3.11 | 3.15 | 0.15 | 215,500 |
| Dewan Farooque Spinning Mills Ltd. | 3.56 | 3.99 | 4.18 | 3.76 | 4.00 | 0.44 | 4,634,500 |
| Dewan Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 3.77 | 3.50 | 3.50 | 3.50 | 3.50 | -0.27 | 500 |
| Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] | 2.19 | 2.20 | 2.35 | 2.05 | 2.24 | 0.05 | 53,000 |
| Indus Dyeing & Manufacturing. | 208.82 | 210.00 | 212.00 | 205.00 | 205.00 | -3.82 | 1,700 |
| Kohinoor Spinning Mills Ltd. | 3.15 | 3.18 | 3.44 | 3.14 | 3.29 | 0.14 | 7,078,500 |
| Nagina Cotton Mills Ltd. | 62.67 | 67.34 | 67.35 | 67.34 | 67.35 | 4.68 | 1,000 |
| Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] | 4.08 | 3.90 | 3.90 | 3.90 | 3.90 | -0.18 | 2,000 |
| Sana Industries Ltd. | 38.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.00 | 500 |
TEXTILE WEAVING | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Yousuf Weaving Mills Limited. | 4.60 | 4.71 | 4.84 | 4.70 | 4.77 | 0.17 | 378,500 |
TOBACCO | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Khyber Tobacco Co. Ltd. | 407.75 | 405.10 | 429.70 | 405.00 | 409.00 | 1.25 | 4,500 |
TRANSPORT | |||||||
|---|---|---|---|---|---|---|---|
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pak International Airline Corp Ltd | 3.77 | 3.70 | 3.75 | 3.69 | 3.75 | -0.02 | 1,500 |
| Pakistan Int.Container Terminal. | 166.63 | 162.00 | 165.10 | 161.00 | 165.00 | -1.63 | 4,600 |
| Pakistan Intl. Bulk Terminal Ltd. | 4.87 | 4.90 | 4.99 | 4.83 | 4.86 | -0.01 | 75,500 |
| Pakistan National Shipping Co. | 99.48 | 97.60 | 97.60 | 95.00 | 96.50 | -2.98 | 71,500 |