KSE Share Prices 26-11-2015
|
Date
|
Code
|
Company Name
|
Open
|
High
|
Low
|
Close
|
Volume
|
Change
|
|
25/11/2015
|
ABL
|
Allied Bank Limited
|
97
|
97
|
93.5
|
95.56
|
54,300
|
-1.94
|
|
26/11/2015
|
ABL
|
Allied Bank Limited
|
97.5
|
97.85
|
97.5
|
97.5
|
21,200
|
0
|
|
25/11/2016
|
ABOT
|
Abbott Laboratories
|
670
|
675
|
666
|
675
|
1,750
|
-1.8
|
|
26/11/2016
|
ABOT
|
Abbott Laboratories
|
691
|
691
|
676
|
676.8
|
2,700
|
-14.2
|
|
25/11/2016
|
ACPL
|
Attock Cem.Pak.Ltd
|
172.01
|
172.01
|
172
|
172
|
800
|
-1.5
|
|
26/11/2016
|
ACPL
|
Attock Cem.Pak.Ltd
|
174.51
|
174.51
|
173.5
|
173.5
|
3,100
|
-0.45
|
|
25/11/2016
|
AHCL
|
Arif Habib Corporation Ltd
|
50.65
|
50.65
|
49.5
|
50.03
|
190,000
|
-1.05
|
|
26/11/2016
|
AHCL
|
Arif Habib Corporation Ltd
|
51.75
|
52.5
|
50.75
|
51.08
|
122,000
|
-0.81
|
|
25/11/2017
|
AICL
|
Adamjee Insurance Co. Ltd.
|
56.25
|
56.5
|
55.82
|
56.32
|
600,000
|
0.08
|
|
26/11/2017
|
AICL
|
Adamjee Insurance Co. Ltd.
|
56.31
|
57.2
|
56
|
56.24
|
463,500
|
-0.71
|
|
25/11/2017
|
AKBL
|
Askari Bank Limited
|
21.4
|
21.6
|
21
|
21.11
|
268,500
|
-0.28
|
|
26/11/2017
|
AKBL
|
Askari Bank Limited
|
21.35
|
21.5
|
21.31
|
21.39
|
194,000
|
-0.01
|
|
25/11/2017
|
APL
|
Attock Petroleum Ltd
|
495
|
503
|
490
|
501.23
|
13,400
|
5.09
|
|
26/11/2017
|
APL
|
Attock Petroleum Ltd
|
500
|
500
|
495.5
|
496.14
|
33,650
|
-3.11
|
|
25/11/2018
|
ARM
|
Allied Rental Mod.
|
29.2
|
29.2
|
29.2
|
29.2
|
4,000
|
-0.7
|
|
26/11/2018
|
ARM
|
Allied Rental Mod.
|
29.95
|
29.95
|
29.9
|
29.9
|
6,000
|
0.4
|
|
25/11/2018
|
ARPL
|
Archroma Pakistan Ltd
|
440
|
441
|
437
|
438.62
|
7,100
|
-3.88
|
|
26/11/2018
|
ARPL
|
Archroma Pakistan Ltd
|
451
|
455
|
442.5
|
442.5
|
5,500
|
-7.5
|
|
25/11/2018
|
ASRL
|
Associated Services Ltd
|
135.08
|
135.08
|
122.5
|
135.08
|
61,000
|
6.43
|
|
26/11/2018
|
ASRL
|
Associated Services Ltd
|
128.65
|
128.65
|
127.5
|
128.65
|
13,000
|
6.12
|
|
25/11/2019
|
ATRL
|
Attock Refinery Ltd.
|
203.02
|
204.9
|
199.75
|
202.5
|
319,800
|
-1.68
|
|
26/11/2019
|
ATRL
|
Attock Refinery Ltd.
|
207.05
|
208.97
|
203.5
|
204.18
|
504,200
|
-2.52
|
|
25/11/2019
|
BAFL
|
Bank Alfalah Limited
|
28.56
|
28.56
|
27.5
|
28
|
770,500
|
-0.67
|
|
26/11/2019
|
BAFL
|
Bank Alfalah Limited
|
29
|
29
|
28.64
|
28.67
|
137,000
|
-0.26
|
|
25/11/2019
|
BAHL
|
Bank AL-Habib Limited
|
44.2
|
44.5
|
43.7
|
43.86
|
58,000
|
-0.14
|
|
26/11/2019
|
BAHL
|
Bank AL-Habib Limited
|
44.06
|
44.45
|
43.76
|
44
|
208,000
|
0
|
|
25/11/2020
|
BATA
|
Bata Pakistan Ltd.
|
3000
|
3020
|
3000
|
3020
|
80
|
10
|
|
26/11/2020
|
BATA
|
Bata Pakistan Ltd.
|
3000
|
3010
|
3000
|
3010
|
60
|
10
|
|
25/11/2020
|
BNWM
|
Bannu Woollen Mills Limited
|
65
|
65.25
|
62.5
|
63.63
|
69,500
|
-1.39
|
|
26/11/2020
|
BNWM
|
Bannu Woollen Mills Limited
|
65.3
|
66.32
|
64.1
|
65.02
|
54,500
|
-0.13
|
|
25/11/2020
|
BOP
|
Bank Of Punjab Limited.
|
9.39
|
9.4
|
9.12
|
9.19
|
4,217,000
|
-0.15
|
|
26/11/2020
|
BOP
|
Bank Of Punjab Limited.
|
9.25
|
9.4
|
9.22
|
9.34
|
5,800,000
|
0.1
|
|
25/11/2021
|
CHCC
|
Cherat Cement Company
|
84.02
|
84.49
|
83
|
83.98
|
96,500
|
-0.98
|
|
26/11/2021
|
CHCC
|
Cherat Cement Company Limited
|
85.26
|
85.5
|
84.76
|
84.96
|
20,000
|
-1.04
|
|
25/11/2021
|
COLG
|
Colgate Palmolive (Pakistan) Ltd.
|
1500
|
1500
|
1480
|
1480
|
2,000
|
-20
|
|
26/11/2021
|
COLG
|
Colgate Palmolive Ltd.
|
1451
|
1451
|
1451
|
1451
|
20
|
-29
|
|
25/11/2021
|
DAWH
|
Dawood Hercules Corp.
|
121.62
|
122.5
|
117.25
|
120.62
|
140,900
|
-1.5
|
|
26/11/2021
|
DAWH
|
Dawood Hercules Corp.
|
126.85
|
126.85
|
121.99
|
122.12
|
56,700
|
-2.31
|
|
25/11/2022
|
DCR
|
Dolmen City Reit
|
10.51
|
10.65
|
10.5
|
10.63
|
362,000
|
0.13
|
|
26/11/2022
|
DCR
|
Dolmen City Reit
|
10.5
|
10.55
|
10.49
|
10.5
|
230,500
|
-0.01
|
|
25/11/2022
|
DGKC
|
D. G. Khan Cement Co. Limited
|
135.16
|
135.7
|
132
|
132.99
|
2,300,900
|
-2.28
|
|
26/11/2022
|
DGKC
|
D. G. Khan Cement Co. Limited
|
136.5
|
137.75
|
135.03
|
135.27
|
512,200
|
-1.19
|
|
25/11/2022
|
EFERT
|
Engro Fertilizers Ltd
|
83.62
|
83.8
|
82.65
|
83.28
|
571,500
|
-0.62
|
|
26/11/2022
|
EFERT
|
Engro Fertilizers Ltd
|
83.6
|
84.25
|
83.57
|
83.9
|
995,500
|
0.07
|
|
25/11/2023
|
EFOODS
|
Engro Foods Ltd
|
147.16
|
148
|
145
|
146.94
|
221,300
|
-1.02
|
|
26/11/2023
|
EFOODS
|
Engro Foods Ltd
|
150.89
|
152
|
147.26
|
147.96
|
424,200
|
-3.08
|
|
25/11/2023
|
EFUG
|
EFU General Insurance
|
143
|
143.1
|
143
|
143.1
|
31,600
|
0.1
|
|
26/11/2023
|
EFUG
|
EFU General Insurance
|
143
|
143
|
143
|
143
|
71,000
|
0
|
|
25/11/2023
|
EFUL
|
EFU Life Assurance Limited
|
215
|
215
|
213
|
213
|
300
|
0.5
|
|
26/11/2023
|
ENGRO
|
Engro Corporation (Pak) Limited
|
283
|
286.5
|
282
|
285.01
|
1,673,900
|
2.13
|
|
25/11/2024
|
ENGRO
|
Engro Corporation Ltd
|
285.75
|
286
|
277.52
|
281.18
|
1,662,500
|
-3.83
|
|
26/11/2024
|
FABL
|
Faysal Bank Limited
|
15.73
|
15.99
|
15.73
|
15.85
|
107,500
|
0.03
|
|
25/11/2024
|
FABL
|
Faysal Bank Limited
|
16.01
|
16.01
|
15.75
|
15.82
|
278,500
|
-0.18
|
|
26/11/2024
|
FATIMA
|
Fatima Fertilizer Company Ltd
|
45.75
|
45.76
|
44.55
|
44.96
|
320,500
|
-0.94
|
|
25/11/2024
|
FATIMA
|
Fatima Fertilizer Company Ltd
|
46
|
46.4
|
45.76
|
45.9
|
58,500
|
-0.09
|
|
26/11/2024
|
FCCL
|
Fauji Cement Company Ltd.
|
34.8
|
34.8
|
34.12
|
34.51
|
1,730,000
|
-0.03
|
|
25/11/2025
|
FCCL
|
Fauji Cement Company Ltd.
|
34.85
|
34.9
|
34.5
|
34.54
|
949,000
|
-0.23
|
|
26/11/2025
|
FEROZ
|
Ferozsons Laboratories Ltd.
|
943
|
955.89
|
910
|
912.4
|
45,800
|
-33.95
|
|
25/11/2025
|
FEROZ
|
Ferozsons Laboratories Ltd.
|
940
|
973.22
|
931
|
946.35
|
140,850
|
19.47
|
|
26/11/2025
|
FFBL
|
Fauji Fertilizer Bin Qasim
|
54.55
|
54.99
|
53.75
|
54.2
|
798,500
|
-0.34
|
|
25/11/2025
|
FFBL
|
Fauji Fertilizer Bin Qasim
|
54.1
|
54.92
|
53.9
|
54.54
|
2,812,000
|
0.35
|
|
26/11/2025
|
FFC
|
Fauji Fertilizer Company
|
122.9
|
123
|
121.7
|
121.95
|
941,400
|
-0.95
|
|
25/11/2026
|
FFC
|
Fauji Fertilizer Company Limited.
|
122.1
|
123.25
|
122.1
|
122.9
|
595,100
|
0.51
|
|
26/11/2026
|
GATM
|
Gul Ahmed Textile Mills Ltd.
|
36.59
|
36.6
|
35.51
|
35.87
|
108,500
|
-0.81
|
|
25/11/2026
|
GATM
|
Gul Ahmed Textile Mills Ltd.
|
36.83
|
36.83
|
36.6
|
36.68
|
61,500
|
0.04
|
|
26/11/2026
|
GHGL
|
Ghani Glass Ltd
|
131.5
|
134
|
129
|
131.56
|
113,000
|
-2.46
|
|
25/11/2026
|
GHGL
|
Ghani Glass Ltd
|
137
|
139
|
132.6
|
134.02
|
87,000
|
-1.44
|
|
26/11/2026
|
GLAXO
|
Glaxosmithkline (Pak) Ltd.
|
233.61
|
233.78
|
225
|
228.04
|
380,800
|
-4.57
|
|
25/11/2027
|
GLAXO
|
Glaxosmithkline (Pak) Ltd.
|
234
|
237.5
|
232.11
|
232.61
|
459,200
|
-0.27
|
|
26/11/2027
|
HBL
|
Habib Bank Limited
|
212
|
212.8
|
207
|
207.92
|
220,600
|
-4.59
|
|
25/11/2027
|
HBL
|
Habib Bank Limited
|
210
|
213.99
|
210
|
212.51
|
253,100
|
0.41
|
|
26/11/2027
|
HCAR
|
Honda Atlas Cars (Pakistan) Ltd.
|
250.8
|
250.8
|
242.01
|
243.54
|
227,700
|
-5.49
|
|
25/11/2027
|
HCAR
|
Honda Atlas Cars (Pakistan) Ltd.
|
253.5
|
254.5
|
248
|
249.03
|
265,500
|
-5.34
|
|
26/11/2027
|
HMB
|
Habib Metropolitan Bank Limited
|
30.7
|
30.98
|
30.66
|
30.98
|
16,000
|
0.13
|
|
25/11/2028
|
HMB
|
Habib Metropolitan Bank Limited
|
30.99
|
30.99
|
30.7
|
30.85
|
17,000
|
0.22
|
|
26/11/2028
|
HUBC
|
Hub Power Company Limited
|
104.5
|
104.5
|
102.75
|
103.26
|
331,000
|
-1.71
|
|
25/11/2028
|
HUBC
|
Hub Power Company Limited
|
104.88
|
105.2
|
104.88
|
104.97
|
76,000
|
0.32
|
|
26/11/2028
|
HUMNL
|
Hum Network Ltd
|
13.85
|
14
|
13.5
|
13.87
|
440,000
|
-0.08
|
|
25/11/2028
|
HUMNL
|
Hum Network Ltd
|
13.95
|
14.1
|
13.6
|
13.95
|
309,500
|
-0.01
|
|
26/11/2028
|
ICI
|
I.C.I Pakistan Ltd.
|
480
|
484.75
|
475.01
|
476.72
|
1,800
|
-9.02
|
|
25/11/2029
|
ICI
|
I.C.I Pakistan Ltd.
|
490.02
|
490.17
|
485
|
485.74
|
1,900
|
-9.26
|
|
26/11/2029
|
IDYM
|
Indus Dyeing Manufacturing
|
1100
|
1100
|
1100
|
1100
|
240,050
|
-50
|
|
25/11/2029
|
IGIIL
|
IGI Insurance Limited
|
250
|
251.99
|
245
|
247.91
|
16,800
|
-1.96
|
|
26/11/2029
|
IGIIL
|
IGI Insurance Limited
|
255
|
257.8
|
248
|
249.87
|
26,700
|
-2.63
|
|
25/11/2029
|
INDU
|
Indus Motor Company Limited
|
1078.9
|
1078.94
|
1040
|
1049.89
|
21,300
|
-26.57
|
|
26/11/2029
|
INDU
|
Indus Motor Company Limited
|
1082
|
1097
|
1075
|
1076.46
|
8,360
|
-12.4
|
|
25/11/2030
|
ISL
|
International Steels
|
26.75
|
27
|
26.1
|
26.7
|
237,500
|
0.18
|
|
26/11/2030
|
ISL
|
International Steels
|
26.7
|
27.5
|
26.5
|
26.52
|
589,500
|
-0.24
|
|
25/11/2030
|
JDWS
|
J. D. W. Sugar Mills Ltd.
|
320
|
323
|
320
|
323
|
1,600
|
9
|
|
26/11/2030
|
JGICL
|
Jubilee General Insurance
|
116
|
116
|
110.31
|
110.31
|
1,500
|
-5.69
|
|
25/11/2030
|
JLICL
|
Jubilee Life Insurance Ltd.
|
515.01
|
515.01
|
515.01
|
515.01
|
200
|
-6.99
|
|
26/11/2030
|
JLICL
|
Jubilee Life Insurance Ltd.
|
522
|
522
|
522
|
522
|
2,000
|
-2
|
|
25/11/2031
|
JSCL
|
Jahangir Siddiqui and Company
|
20.8
|
21.02
|
20.26
|
20.89
|
3,761,500
|
0.35
|
|
26/11/2031
|
JSCL
|
Jahangir Siddiqui and Company Ltd.
|
20.85
|
21.14
|
20.4
|
20.54
|
3,037,500
|
-0.23
|
|
25/11/2031
|
KAPCO
|
Kot Addu Power
|
85.89
|
86.45
|
84.81
|
85.01
|
151,000
|
-0.91
|
|
26/11/2031
|
KAPCO
|
Kot Addu Power
|
85.48
|
87.1
|
85.48
|
85.92
|
25,000
|
-0.08
|
|
25/11/2031
|
KEL
|
K-Electric Ltd
|
7.48
|
7.57
|
7.3
|
7.32
|
11,310,000
|
-0.18
|
|
26/11/2031
|
KEL
|
K-Electric Ltd
|
7.64
|
7.67
|
7.47
|
7.5
|
18,155,000
|
-0.11
|
|
25/11/2032
|
KOHC
|
Kohat Cement Limited
|
212
|
212
|
210.3
|
211.15
|
1,200
|
-3.44
|
|
26/11/2032
|
KOHC
|
Kohat Cement Limited
|
217.99
|
217.99
|
213.75
|
214.59
|
65,300
|
-3.41
|
|
25/11/2032
|
KTML
|
Kohinoor Textile Mills Ltd.
|
72.25
|
72.5
|
71.1
|
72.38
|
33,500
|
0.37
|
|
26/11/2032
|
KTML
|
Kohinoor Textile Mills Ltd.
|
73.9
|
74
|
72.01
|
72.01
|
52,500
|
-1.59
|
|
25/11/2032
|
LPL
|
Lalpir Power Limited
|
30.01
|
30.25
|
29.65
|
29.66
|
17,000
|
-1.13
|
|
26/11/2032
|
LPL
|
Lalpir Power Limited
|
31.45
|
31.49
|
30.5
|
30.79
|
69,000
|
-0.01
|
|
25/11/2033
|
LUCK
|
Lucky Cement Limited
|
505
|
505
|
500
|
500.28
|
296,000
|
-7.47
|
|
26/11/2033
|
LUCK
|
Lucky Cement Limited
|
510.01
|
511.2
|
507.01
|
507.75
|
73,600
|
-1.99
|
|
25/11/2033
|
MARI
|
Mari Petroleum Company
|
495.5
|
501
|
481
|
494.77
|
331,200
|
0.43
|
|
26/11/2033
|
MARI
|
Mari Petroleum Company
|
496.69
|
508
|
493
|
494.34
|
498,900
|
0.1
|
|
25/11/2033
|
MCB
|
MCB Bank Limited
|
225.21
|
225.21
|
219.25
|
220.62
|
777,400
|
-5.2
|
|
26/11/2033
|
MCB
|
MCB Bank Limited
|
228
|
229.91
|
225.75
|
225.82
|
175,800
|
-3.65
|
|
25/11/2034
|
MEBL
|
Meezan Bank Ltd.
|
45.65
|
46.95
|
45.65
|
46.5
|
116,000
|
0.02
|
|
26/11/2034
|
MEBL
|
Meezan Bank Ltd.
|
46.48
|
46.48
|
46.48
|
46.48
|
1,000
|
0
|
|
25/11/2034
|
MLCF
|
Maple Leaf Cement
|
70.03
|
70.11
|
68.25
|
69.04
|
1,011,500
|
-0.99
|
|
26/11/2034
|
MLCF
|
Maple Leaf Cement
|
70.05
|
70.94
|
69.91
|
70.03
|
825,000
|
-0.4
|
|
25/11/2034
|
MTL
|
Millat Tractors Ltd.
|
600.01
|
600.05
|
595
|
600
|
104,500
|
-3.3
|
|
26/11/2034
|
MTL
|
Millat Tractors Ltd.
|
602.99
|
604.99
|
600
|
603.3
|
63,400
|
1.3
|
|
25/11/2035
|
NATF
|
National Foods Limited.
|
315.51
|
316
|
312.1
|
315
|
4,200
|
-3.03
|
|
26/11/2035
|
NATF
|
National Foods Limited.
|
319
|
319.75
|
318
|
318.03
|
3,900
|
-2.02
|
|
25/11/2035
|
NBP
|
National Bank Of Pakistan Ltd
|
56
|
56.15
|
55.71
|
56.03
|
231,000
|
-0.42
|
|
26/11/2035
|
NBP
|
National Bank Of Pakistan Ltd
|
57
|
57.1
|
56.21
|
56.45
|
141,000
|
-0.52
|
|
25/11/2035
|
NCL
|
Nishat (Chunian) Limited.
|
36.79
|
36.79
|
35.8
|
36.04
|
173,500
|
-0.35
|
|
26/11/2035
|
NCL
|
Nishat (Chunian) Limited.
|
37.25
|
37.5
|
36.01
|
36.39
|
183,000
|
-0.64
|
|
25/11/2036
|
NCPL
|
Nishat Chunian Power
|
57.95
|
58.18
|
57.7
|
57.9
|
62,500
|
0.37
|
|
26/11/2036
|
NCPL
|
Nishat Chunian Power
|
57.99
|
58.25
|
57.5
|
57.53
|
45,500
|
-0.05
|
|
25/11/2036
|
NESTLE
|
Nestle Pakistan Ltd.
|
8650
|
8650
|
8650
|
8650
|
20
|
-350
|
|
26/11/2036
|
NML
|
Nishat Mills Ltd.
|
98.35
|
99.44
|
97.2
|
98.21
|
635,100
|
-0.74
|
|
25/11/2036
|
NML
|
Nishat Mills Ltd.
|
100
|
100.5
|
98.6
|
98.95
|
633,200
|
-1.06
|
|
26/11/2036
|
NPL
|
Nishat Power Ltd.
|
56.26
|
57
|
55.75
|
56.5
|
33,000
|
-0.06
|
|
25/11/2037
|
NPL
|
Nishat Power Ltd.
|
57
|
57
|
56.5
|
56.56
|
8,500
|
-0.24
|
|
26/11/2037
|
NRL
|
National Refinery Ltd.
|
233
|
233
|
228
|
229.83
|
53,400
|
-2.17
|
|
25/11/2037
|
NRL
|
National Refinery Ltd.
|
235.15
|
236
|
232
|
232
|
22,200
|
-3.88
|
|
26/11/2037
|
OGDC
|
Oil & Gas Dev.Co
|
126.4
|
126.8
|
124.3
|
124.88
|
597,900
|
-0.74
|
|
25/11/2037
|
OGDC
|
Oil & Gas Dev.Co
|
127
|
127.75
|
125.5
|
125.62
|
700,900
|
-0.48
|
|
26/11/2037
|
OLPL
|
Orix Leasing Pakistan Limited.
|
58.1
|
58.1
|
58
|
58
|
3,000
|
-0.26
|
|
25/11/2038
|
OLPL
|
Orix Leasing Pakistan Limited.
|
58.28
|
59.28
|
58
|
58.26
|
5,500
|
-2.12
|
|
26/11/2038
|
PAEL
|
Pak Elektron Ltd.
|
69.29
|
69.49
|
66.01
|
68.08
|
7,631,000
|
-1.15
|
|
25/11/2038
|
PAEL
|
Pak Elektron Ltd.
|
71.49
|
71.9
|
68.3
|
69.23
|
4,464,500
|
-2.05
|
|
26/11/2038
|
PAKCEM
|
Pakcem Limited
|
17.65
|
17.7
|
17.2
|
17.69
|
1,053,500
|
0.25
|
|
25/11/2038
|
PAKCEM
|
Pakcem Limited
|
17.51
|
17.6
|
17.32
|
17.44
|
292,500
|
-0.06
|
|
26/11/2038
|
PAKT
|
Pakistan Tobacco Co. Ltd.
|
0
|
1019
|
1019
|
1019
|
19,000
|
0
|
|
25/11/2039
|
PGF
|
PICIC Growth Fund
|
22.91
|
23.12
|
22.9
|
23.07
|
44,000
|
-0.06
|
|
26/11/2039
|
PGF
|
PICIC Growth Fund
|
23
|
23.15
|
22.71
|
23.13
|
21,500
|
0.07
|
|
25/11/2039
|
PIBTL
|
Pakistan International Bulk
|
28.05
|
28.25
|
27.25
|
27.58
|
1,721,500
|
-0.48
|
|
26/11/2039
|
PIBTL
|
Pakistan International Bulk Terminal
|
28.5
|
28.7
|
28
|
28.06
|
1,196,500
|
-0.39
|
|
25/11/2039
|
PIOC
|
Pioneer Cement Limited
|
82.03
|
82.03
|
80.5
|
81.47
|
107,500
|
-1.21
|
|
26/11/2039
|
PIOC
|
Pioneer Cement Limited
|
84.3
|
84.75
|
82.3
|
82.68
|
294,000
|
-1.6
|
|
25/11/2040
|
PKGP
|
Pakgen Power
|
29.01
|
29.1
|
29
|
29.05
|
16,000
|
-0.45
|
|
26/11/2040
|
PKGP
|
Pakgen Power
|
30
|
30.1
|
29.5
|
29.5
|
27,000
|
-0.63
|
|
25/11/2040
|
PKGS
|
Packages Limited
|
625
|
630
|
615.5
|
624.23
|
43,100
|
-3.71
|
|
26/11/2040
|
PKGS
|
Packages Limited
|
620
|
637.99
|
620
|
627.94
|
39,000
|
3.86
|
|
25/11/2040
|
POL
|
Pakistan Oilfields Ltd.
|
312.99
|
313.5
|
306.5
|
307.55
|
134,400
|
-4.24
|
|
26/11/2040
|
POL
|
Pakistan Oilfields Ltd.
|
314.39
|
317
|
310.05
|
311.79
|
101,000
|
1.6
|
|
25/11/2041
|
POML
|
Punjab Oil Mills Ltd.
|
247.01
|
259
|
247.01
|
259
|
300
|
-1
|
|
26/11/2041
|
PPL
|
Pak Petroleum Ltd.
|
120.94
|
120.94
|
119.1
|
119.52
|
441,300
|
-0.55
|
|
25/11/2041
|
PPL
|
Pak Petroleum Ltd.
|
120.3
|
121.5
|
119.6
|
120.07
|
523,800
|
0.16
|
|
26/11/2041
|
PSMC
|
Pak Suzuki Motor Co. Ltd.
|
471.05
|
473.5
|
466.51
|
470.05
|
167,000
|
-1.79
|
|
25/11/2041
|
PSMC
|
Pak Suzuki Motor Co. Ltd.
|
470
|
485.01
|
470
|
471.84
|
133,300
|
0.34
|
|
26/11/2041
|
PSO
|
Pakistan State Oil Co. Ltd.
|
335
|
335.9
|
328
|
329.15
|
340,700
|
-4.17
|
|
25/11/2042
|
PSO
|
Pakistan State Oil Co. Ltd.
|
333.5
|
336.5
|
332.39
|
333.32
|
242,700
|
0.95
|
|
26/11/2042
|
PTC
|
Pakistan Telecommunication
|
16.72
|
16.83
|
16.01
|
16.16
|
4,529,500
|
-0.55
|
|
25/11/2042
|
PTC
|
Pakistan Telecommunication Company
|
16.97
|
16.97
|
16.65
|
16.71
|
1,468,500
|
-0.08
|
|
26/11/2042
|
RMPL
|
Rafhan Maize Products Ltd.
|
9085
|
9085
|
9085
|
9085
|
20
|
-478.13
|
|
25/11/2042
|
SCBPL
|
Standard Chartered Bank
|
21.19
|
21.19
|
21
|
21
|
6,500
|
-0.5
|
|
26/11/2042
|
SCBPL
|
Standard Chartered Bank Pakistan Limited
|
21
|
21.5
|
21
|
21.5
|
11,500
|
-0.03
|
|
25/11/2043
|
SEARL
|
The Searl Company Ltd.
|
397.98
|
399.48
|
386.5
|
388.91
|
413,100
|
-8.07
|
|
26/11/2043
|
SEARL
|
The Searl Company Ltd.
|
414.98
|
415
|
392.5
|
396.98
|
848,000
|
-15.78
|
|
25/11/2043
|
SHEL
|
Shell Pakistan Limited
|
224.01
|
224.98
|
220
|
224.27
|
18,400
|
-3
|
|
26/11/2043
|
SHEL
|
Shell Pakistan Limited
|
228.49
|
228.51
|
225
|
227.27
|
39,000
|
1.68
|
|
25/11/2043
|
SHFA
|
Shifa International Hospitals
|
314.01
|
320.2
|
312
|
320.2
|
2,300
|
6.19
|
|
26/11/2043
|
SHFA
|
Shifa International Hospitals Limited
|
310
|
315
|
310
|
314.01
|
4,800
|
3.47
|
|
25/11/2044
|
SNBL
|
Soneri Bank Limited
|
13.76
|
13.76
|
13.75
|
13.75
|
6,000
|
-0.03
|
|
26/11/2044
|
SNBL
|
Soneri Bank Limited
|
13.8
|
14
|
13.76
|
13.78
|
29,500
|
-0.32
|
|
25/11/2044
|
SNGP
|
Sui Northern Gas Pipelines Ltd.
|
31
|
31.15
|
29.7
|
30.12
|
7,984,500
|
-0.79
|
|
26/11/2044
|
SNGP
|
Sui Northern Gas Pipelines Ltd.
|
31.28
|
31.65
|
30.7
|
30.91
|
11,515,500
|
-0.22
|
|
25/11/2044
|
SRVI
|
Service Industries Ltd
|
850
|
860
|
850
|
859.88
|
1,250
|
2.38
|
|
26/11/2044
|
SRVI
|
Service Industries Ltd
|
869
|
869
|
855
|
857.5
|
550
|
-11.87
|
|
25/11/2045
|
SSGC
|
Sui Southern Gas Co. Ltd.
|
41.49
|
43.3
|
40.21
|
43.03
|
13,585,500
|
1.79
|
|
26/11/2045
|
SSGC
|
Sui Southern Gas Co. Ltd.
|
42.25
|
42.7
|
40.85
|
41.24
|
15,109,000
|
-0.69
|
|
25/11/2045
|
THALL
|
Thal Limited.
|
251.02
|
252
|
250.5
|
251
|
7,200
|
-6.27
|
|
26/11/2045
|
THALL
|
Thal Limited.
|
259
|
259
|
250.35
|
257.27
|
21,600
|
-6.22
|
|
25/11/2045
|
TRG
|
TRG Pakistan
|
39.5
|
39.6
|
38.25
|
39.04
|
12,316,000
|
0.21
|
|
26/11/2045
|
TRG
|
TRG Pakistan
|
38.5
|
39.65
|
37
|
38.83
|
16,294,500
|
0.12
|
|
25/11/2046
|
UBL
|
United Bank Ltd.
|
162.5
|
162.5
|
161.2
|
161.98
|
2,165,200
|
-0.73
|
|
26/11/2046
|
UBL
|
United Bank Ltd.
|
163.5
|
164
|
162.5
|
162.71
|
296,100
|
-1.34
|
