| Symbol | Company Name | Sector | Board | Price (Rs.) Fetched At |
Day High | Day Low | Month Low | Month High | 3-Month Low | 3-Month High | 52 Week Low | 52 Week High | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PIAHCLA | PIA Holding Company Limited | INV. BANKS / INV. COS. / SECURITIES COS. | Main Board |
Rs. 22.58
Close Sep 30 (04:00 PM)
|
Rs. 22.94 | Rs. 22.50 | Rs. 20.70 | Rs. 26.30 | Rs. 20.70 | Rs. 33.39 | Rs. 16.30 | Rs. 49.65 | 1,412,831 |
| PIAHCLB | PIA Holding Company LimitedB | INV. BANKS / INV. COS. / SECURITIES COS. | Main Board |
Rs. 15,262.51
Close Sep 30 (04:00 PM)
|
Rs. 15,550.00 | Rs. 15,200.00 | Rs. 14,212.02 | Rs. 18,224.00 | Rs. 0.00 | Rs. 19,750.00 | Rs. 0.00 | Rs. 28,499.99 | 18 |
| PIBTL | Pakistan International Bulk Terminal | TRANSPORT | Main Board |
Rs. 14.68
Close Sep 30 (04:00 PM)
|
Rs. 14.87 | Rs. 14.50 | Rs. 14.50 | Rs. 17.00 | Rs. 14.50 | Rs. 19.35 | Rs. 12.91 | Rs. 22.97 | 73,446,994 |
| PICL | Pakistan Industrial & Commercial Leasing | LEASING COMPANIES | Main Board |
Rs. 0.10
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 0.10 | Rs. 0.10 | Rs. 0.10 | Rs. 0.10 | Rs. 0.10 | Rs. 0.10 | — |
| PICT | Pakistan International Container | TRANSPORT | Main Board |
Rs. 47.18
Close Sep 30 (04:00 PM)
|
Rs. 48.70 | Rs. 47.01 | Rs. 37.10 | Rs. 51.90 | Rs. 37.10 | Rs. 61.50 | Rs. 23.65 | Rs. 61.50 | 83,687 |
| PIF | PICIC Investment Fund | CLOSE - END MUTUAL FUND | Main Board |
Rs. 13.47
Close May 14 (12:00 AM)
|
Rs. 13.50 | Rs. 13.00 | Rs. 13.00 | Rs. 14.60 | Rs. 12.80 | Rs. 14.60 | Rs. 11.33 | Rs. 17.00 | 114,000 |
| PIL | PICIC Insurance Limited | INSURANCE | Main Board |
Rs. 4.80
Close Sep 30 (04:00 PM)
|
Rs. 5.16 | Rs. 4.62 | Rs. 4.62 | Rs. 5.75 | Rs. 4.62 | Rs. 6.44 | Rs. 3.00 | Rs. 7.25 | 330,620 |
| PIM | Popular Islamic Modaraba | MODARABAS | Main Board |
Rs. 59.64
Close Sep 30 (04:00 PM)
|
Rs. 59.64 | Rs. 55.10 | Rs. 38.61 | Rs. 75.00 | Rs. 20.11 | Rs. 75.00 | Rs. 0.00 | Rs. 75.00 | 71,436 |
| PINL | Premier Insurance Limited | INSURANCE | Main Board |
Rs. 10.10
Close Sep 30 (04:00 PM)
|
Rs. 10.58 | Rs. 10.05 | Rs. 9.35 | Rs. 11.78 | Rs. 9.15 | Rs. 15.39 | Rs. 5.81 | Rs. 15.39 | 162,068 |
| PIOC | Pioneer Cement Limited | CEMENT | Main Board |
Rs. 243.21
Close Sep 30 (04:00 PM)
|
Rs. 245.99 | Rs. 242.70 | Rs. 231.01 | Rs. 261.94 | Rs. 231.01 | Rs. 312.90 | Rs. 200.01 | Rs. 427.50 | 18,533 |
| PKGI | The Pakistan General Insurance Co. Ltd. | INSURANCE | Main Board |
Rs. 27.78
Close Sep 30 (04:00 PM)
|
Rs. 30.00 | Rs. 27.40 | Rs. 27.40 | Rs. 55.00 | Rs. 17.01 | Rs. 55.00 | Rs. 9.64 | Rs. 55.00 | 387,512 |
| PKGP | Pakgen Power Limited | POWER GENERATION & DISTRIBUTION | Main Board |
Rs. 35.73
Close Sep 30 (04:00 PM)
|
Rs. 36.74 | Rs. 35.01 | Rs. 34.99 | Rs. 40.00 | Rs. 34.99 | Rs. 44.74 | Rs. 34.99 | Rs. 99.49 | 29,794 |
| PKGS | Packages Limited | PAPER, BOARD & PACKAGING | Main Board |
Rs. 727.97
Close Sep 30 (04:00 PM)
|
Rs. 728.00 | Rs. 715.88 | Rs. 683.25 | Rs. 798.99 | Rs. 683.25 | Rs. 848.00 | Rs. 626.02 | Rs. 855.00 | 794 |
| PMI | First Prudential Modaraba | MODARABAS | Main Board |
Rs. 4.70
Close Jul 25 (12:00 AM)
|
Rs. 4.80 | Rs. 4.31 | Rs. 3.85 | Rs. 5.38 | Rs. 1.50 | Rs. 5.38 | Rs. 1.33 | Rs. 5.38 | 3,961,022 |
| PMPK | Philip Morris (Pakistan) Limited | TOBACCO | Main Board |
Rs. 1,431.85
Close Oct 03 (12:00 AM)
|
Rs. 1,442.85 | Rs. 1,300.00 | Rs. 1,300.00 | Rs. 1,442.85 | Rs. 1,431.85 | Rs. 1,442.85 | Rs. 1,431.85 | Rs. 1,442.85 | 21,191 |
| PMRS | The Premier Sugar Mills | SUGAR & ALLIED INDUSTRIES | Main Board |
Rs. 355.81
Close Sep 30 (04:00 PM)
|
Rs. 380.00 | Rs. 351.06 | Rs. 349.00 | Rs. 482.98 | Rs. 349.00 | Rs. 835.00 | Rs. 0.00 | Rs. 835.00 | 234 |
| PNGRS | Pangrio Sugar Mills Limited | SUGAR & ALLIED INDUSTRIES | Main Board |
Rs. 5.42
Close Mar 03 (12:00 AM)
|
Rs. 5.77 | Rs. 5.37 | Rs. 4.70 | Rs. 10.30 | Rs. 4.31 | Rs. 10.30 | Rs. 4.05 | Rs. 10.30 | 7,000 |
| PNSC | Pakistan National Shipping Corporation | TRANSPORT | Main Board |
Rs. 569.57
Close Sep 30 (04:00 PM)
|
Rs. 589.88 | Rs. 560.00 | Rs. 490.00 | Rs. 589.88 | Rs. 490.00 | Rs. 677.00 | Rs. 413.00 | Rs. 719.00 | 55,479 |
| POL | Pakistan Oilfields Limited | OIL & GAS EXPLORATION COMPANIES | Main Board |
Rs. 755.00
Close Sep 30 (04:00 PM)
|
Rs. 757.99 | Rs. 751.50 | Rs. 713.00 | Rs. 759.50 | Rs. 668.20 | Rs. 765.00 | Rs. 584.76 | Rs. 765.00 | 106,147 |
| POML | Punjab Oil Mills Limited | VANASPATI & ALLIED INDUSTRIES | Main Board |
Rs. 144.06
Close Sep 30 (04:00 PM)
|
Rs. 148.99 | Rs. 144.02 | Rs. 137.00 | Rs. 164.98 | Rs. 137.00 | Rs. 188.86 | Rs. 113.11 | Rs. 220.00 | 927 |
| POWER | Power Cement Limited | CEMENT | Main Board |
Rs. 22.51
Close Sep 30 (04:00 PM)
|
Rs. 22.79 | Rs. 22.00 | Rs. 21.00 | Rs. 23.80 | Rs. 19.51 | Rs. 24.45 | Rs. 14.71 | Rs. 24.45 | 3,198,909 |
| POWERPS | Power Cement (Pref) | CEMENT | Main Board |
Rs. 32.49
Close Sep 30 (04:00 PM)
|
Rs. 33.39 | Rs. 32.49 | Rs. 0.00 | Rs. 33.39 | Rs. 0.00 | Rs. 33.39 | Rs. 0.00 | Rs. 33.39 | 10,886 |
| POWERR1 | Power Cement (R) | Others | Main Board |
Rs. 0.04
Close Sep 01 (12:00 AM)
|
Rs. 0.12 | Rs. 0.02 | Rs. 0.02 | Rs. 0.99 | Rs. 0.02 | Rs. 0.99 | Rs. 0.02 | Rs. 0.99 | 39,989,000 |
| PPL | Pakistan Petroleum Limited | OIL & GAS EXPLORATION COMPANIES | Main Board |
Rs. 226.91
Close Sep 30 (04:00 PM)
|
Rs. 231.45 | Rs. 226.30 | Rs. 207.21 | Rs. 239.06 | Rs. 207.21 | Rs. 254.49 | Rs. 178.90 | Rs. 284.60 | 2,391,152 |
| PPP | Pakistan Paper Products Limited | PAPER, BOARD & PACKAGING | Main Board |
Rs. 148.37
Close Sep 30 (04:00 PM)
|
Rs. 149.47 | Rs. 145.00 | Rs. 138.01 | Rs. 198.00 | Rs. 128.01 | Rs. 198.00 | Rs. 91.00 | Rs. 198.00 | 43,059 |
| PPVC | Pakistan PVC Limited | CHEMICAL | Main Board |
Rs. 18.24
Close Sep 30 (04:00 PM)
|
Rs. 19.00 | Rs. 17.75 | Rs. 17.50 | Rs. 45.00 | Rs. 17.50 | Rs. 45.00 | Rs. 0.00 | Rs. 45.00 | 32,128 |
| PQGTL | Pak Qatar General Takaful Limited | INSURANCE | Main Board |
Rs. 13.22
Close Sep 30 (04:00 PM)
|
Rs. 13.48 | Rs. 13.08 | Rs. 12.25 | Rs. 14.29 | Rs. 12.25 | Rs. 16.40 | Rs. 10.25 | Rs. 19.80 | 26,154 |
| PREMA | At-Tahur Limited | FOOD & PERSONAL CARE PRODUCTS | Main Board |
Rs. 34.04
Close Sep 30 (04:00 PM)
|
Rs. 36.88 | Rs. 33.75 | Rs. 31.00 | Rs. 37.48 | Rs. 29.13 | Rs. 44.00 | Rs. 23.00 | Rs. 50.39 | 8,529,847 |
| PRET | Premium Textile Mills Limited | TEXTILE SPINNING | Main Board |
Rs. 538.01
Close Sep 30 (04:00 PM)
|
Rs. 549.00 | Rs. 535.00 | Rs. 482.01 | Rs. 591.00 | Rs. 445.00 | Rs. 591.00 | Rs. 0.00 | Rs. 591.00 | 2,441 |
| PRIB | Prudential Investment Bank Limited | INV. BANKS / INV. COS. / SECURITIES COS. | Main Board |
Rs. 4.00
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 4.00 | Rs. 4.00 | Rs. 4.00 | Rs. 4.00 | Rs. 4.00 | Rs. 4.00 | — |
| PRIC | Progressive Insurance Company Limited | INSURANCE | Main Board |
Rs. 1.13
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 1.13 | Rs. 1.13 | Rs. 1.13 | Rs. 1.13 | Rs. 1.13 | Rs. 1.13 | — |
| PRL | Pakistan Refinery Limited | REFINERY | Main Board |
Rs. 93.02
Close Sep 30 (04:00 PM)
|
Rs. 95.49 | Rs. 92.60 | Rs. 74.74 | Rs. 108.80 | Rs. 35.62 | Rs. 108.80 | Rs. 23.20 | Rs. 108.80 | 17,817,038 |
| PRLR1 | Pak Refinery (R) | Others | Main Board |
Rs. 0.17
Close Jun 30 (12:00 AM)
|
Rs. 0.46 | Rs. 0.10 | Rs. 0.10 | Rs. 3.58 | Rs. 0.10 | Rs. 3.58 | Rs. 0.10 | Rs. 3.58 | 40,003,000 |
| PRWM | Prosperity Weaving Mills Limited | TEXTILE WEAVING | Main Board |
Rs. 61.00
Close Sep 30 (04:00 PM)
|
Rs. 62.99 | Rs. 60.60 | Rs. 0.00 | Rs. 68.90 | Rs. 0.00 | Rs. 83.90 | Rs. 0.00 | Rs. 83.90 | 6,150 |
| PSEL | Pakistan Services Limited | MISCELLANEOUS | Main Board |
Rs. 1,019.63
Close Sep 30 (04:00 PM)
|
Rs. 1,139.95 | Rs. 1,006.90 | Rs. 805.00 | Rs. 1,400.00 | Rs. 805.00 | Rs. 1,400.00 | Rs. 799.00 | Rs. 1,635.00 | 8,031 |
| PSMC | Pak Suzuki Motor Company Limited | AUTOMOBILE ASSEMBLER | Main Board |
Rs. 609.00
Close Apr 25 (12:00 AM)
|
Rs. 609.00 | Rs. 609.00 | Rs. 609.00 | Rs. 610.49 | Rs. 609.00 | Rs. 617.98 | Rs. 82.00 | Rs. 918.00 | 292,769 |
| PSO | Pakistan State Oil Company Limited | OIL & GAS MARKETING COMPANIES | Main Board |
Rs. 351.18
Close Sep 30 (04:00 PM)
|
Rs. 355.00 | Rs. 350.60 | Rs. 333.15 | Rs. 370.90 | Rs. 332.21 | Rs. 390.98 | Rs. 320.11 | Rs. 506.75 | 633,475 |
| PSX | Pakistan Stock Exchange Limited | INV. BANKS / INV. COS. / SECURITIES COS. | Main Board |
Rs. 46.48
Close Sep 30 (04:00 PM)
|
Rs. 47.25 | Rs. 42.75 | Rs. 42.75 | Rs. 50.49 | Rs. 42.75 | Rs. 57.74 | Rs. 29.02 | Rs. 57.97 | 933,918 |
| PSYL | Pakistan Synthetics Limited | SYNTHETIC & RAYON | Main Board |
Rs. 149.95
Close Sep 30 (04:00 PM)
|
Rs. 149.95 | Rs. 140.00 | Rs. 115.00 | Rs. 161.85 | Rs. 115.00 | Rs. 161.85 | Rs. 0.00 | Rs. 161.85 | 23,399 |
| PTC | Pakistan Telecommunication Company Ltd | TECHNOLOGY & COMMUNICATION | Main Board |
Rs. 60.26
Close Sep 30 (04:00 PM)
|
Rs. 61.69 | Rs. 59.80 | Rs. 59.80 | Rs. 70.20 | Rs. 59.80 | Rs. 75.50 | Rs. 28.00 | Rs. 75.50 | 1,360,891 |
| PTL | Panther Tyres Ltd. | AUTOMOBILE PARTS & ACCESSORIES | Main Board |
Rs. 48.96
Close Sep 30 (04:00 PM)
|
Rs. 50.19 | Rs. 48.50 | Rs. 46.55 | Rs. 56.74 | Rs. 46.55 | Rs. 60.50 | Rs. 46.40 | Rs. 65.88 | 142,539 |
| PUDF | Prudential Stocks Fund Limited | CLOSE - END MUTUAL FUND | Main Board |
Rs. 2.33
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 2.33 | Rs. 2.33 | Rs. 2.33 | Rs. 2.33 | Rs. 2.33 | Rs. 2.33 | — |
| QTECH | Quantum Data Technologies Limited | TECHNOLOGY & COMMUNICATION | Main Board |
Rs. 36.67
Close Sep 30 (04:00 PM)
|
Rs. 38.25 | Rs. 36.27 | Rs. 32.85 | Rs. 43.47 | Rs. 32.85 | Rs. 56.40 | Rs. 23.10 | Rs. 56.40 | 1,955,951 |
| QUET | Quetta Textile Mills Limited | TEXTILE COMPOSITE | Main Board |
Rs. 15.96
Close Sep 30 (04:00 PM)
|
Rs. 16.17 | Rs. 14.59 | Rs. 14.01 | Rs. 16.22 | Rs. 14.01 | Rs. 18.04 | Rs. 0.00 | Rs. 22.28 | 67,241 |
| QUICE | Quice Food Industries Limited | FOOD & PERSONAL CARE PRODUCTS | Main Board |
Rs. 29.56
Close Sep 30 (04:00 PM)
|
Rs. 31.35 | Rs. 29.15 | Rs. 23.60 | Rs. 35.74 | Rs. 23.60 | Rs. 36.75 | Rs. 8.00 | Rs. 46.06 | 518,495 |
| QUSW | Quality Steel Works Limited | Others | Main Board |
Rs. 11.00
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 11.00 | Rs. 11.00 | Rs. 11.00 | Rs. 11.00 | Rs. 11.00 | Rs. 11.00 | — |
| RAVT | Ravi Textile Mills Limited | TEXTILE SPINNING | Main Board |
Rs. 22.35
Close Aug 03 (12:00 AM)
|
Rs. 22.35 | Rs. 21.10 | Rs. 18.97 | Rs. 23.98 | Rs. 17.05 | Rs. 24.90 | Rs. 3.10 | Rs. 24.90 | 5,500 |
| RCML | Reliance Cotton Spinning Mills Limited | TEXTILE SPINNING | Main Board |
Rs. 400.22
Close Apr 15 (12:00 AM)
|
Rs. 419.99 | Rs. 400.02 | Rs. 360.02 | Rs. 422.00 | Rs. 400.22 | Rs. 549.00 | Rs. 400.22 | Rs. 745.59 | 207 |
| REDCO | Redco Textiles Limited | TEXTILE COMPOSITE | Main Board |
Rs. 27.64
Close Sep 30 (04:00 PM)
|
Rs. 31.00 | Rs. 26.65 | Rs. 26.00 | Rs. 32.92 | Rs. 26.00 | Rs. 36.94 | Rs. 0.00 | Rs. 40.40 | 8,473 |
| REGAL | Regal Ceramics Limited | GLASS & CERAMICS | Main Board |
Rs. 3.80
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 3.80 | Rs. 3.80 | Rs. 3.80 | Rs. 3.80 | Rs. 3.80 | Rs. 3.80 | — |
| REWM | Reliance Weaving Mills Limited | TEXTILE COMPOSITE | Main Board |
Rs. 168.90
Close Sep 30 (04:00 PM)
|
Rs. 168.90 | Rs. 165.00 | Rs. 151.92 | Rs. 178.98 | Rs. 151.92 | Rs. 207.00 | Rs. 0.00 | Rs. 244.05 | 1,207 |
| RICL | Reliance Insurance Company Limited | INSURANCE | Main Board |
Rs. 11.60
Close Sep 30 (04:00 PM)
|
Rs. 11.70 | Rs. 11.31 | Rs. 11.00 | Rs. 12.69 | Rs. 11.00 | Rs. 14.90 | Rs. 11.00 | Rs. 19.49 | 14,498 |
| RMPL | Rafhan Maize Products Company Limited | FOOD & PERSONAL CARE PRODUCTS | Main Board |
Rs. 8,802.60
Close Sep 30 (04:00 PM)
|
Rs. 8,884.99 | Rs. 8,800.00 | Rs. 8,731.00 | Rs. 9,489.00 | Rs. 0.00 | Rs. 9,800.00 | Rs. 0.00 | Rs. 13,565.64 | 69 |
| RPL | Roshan Packages Limited | PAPER, BOARD & PACKAGING | Main Board |
Rs. 15.49
Close Sep 30 (04:00 PM)
|
Rs. 15.70 | Rs. 15.10 | Rs. 14.59 | Rs. 17.11 | Rs. 14.59 | Rs. 19.85 | Rs. 12.00 | Rs. 23.49 | 161,735 |
| RUBY | Ruby Textile Mills Limited | TEXTILE SPINNING | Main Board |
Rs. 22.11
Close Sep 30 (04:00 PM)
|
Rs. 22.49 | Rs. 21.05 | Rs. 20.15 | Rs. 27.20 | Rs. 15.31 | Rs. 39.83 | Rs. 0.00 | Rs. 39.83 | 18,518 |
| RUPL | Rupali Polyester Limited | SYNTHETIC & RAYON | Main Board |
Rs. 29.07
Close Sep 30 (04:00 PM)
|
Rs. 30.69 | Rs. 29.00 | Rs. 26.32 | Rs. 33.50 | Rs. 26.32 | Rs. 38.00 | Rs. 0.00 | Rs. 40.73 | 1,031 |
| SAIF | Saif Textile Mills Limited | TEXTILE SPINNING | Main Board |
Rs. 44.53
Close Sep 30 (04:00 PM)
|
Rs. 44.73 | Rs. 41.61 | Rs. 39.45 | Rs. 47.07 | Rs. 39.00 | Rs. 55.75 | Rs. 20.71 | Rs. 55.75 | 49,545 |
| SALT | Salfi Textile Mills Limited | Others | Main Board |
Rs. 376.00
Close Jun 21 (12:00 AM)
|
Rs. 376.00 | Rs. 375.00 | Rs. 376.00 | Rs. 401.00 | Rs. 376.00 | Rs. 401.00 | Rs. 376.00 | Rs. 401.00 | 400 |
| SANE | Salman Noman Enterprises Limited | TEXTILE SPINNING | Main Board |
Rs. 8.07
Close Oct 04 (12:00 AM)
|
Rs. 9.20 | Rs. 8.00 | Rs. 6.70 | Rs. 17.85 | Rs. 5.63 | Rs. 29.27 | Rs. 2.15 | Rs. 29.27 | 19,747 |
| SANSM | Sanghar Sugar Mills Limited | SUGAR & ALLIED INDUSTRIES | Main Board |
Rs. 117.48
Close Sep 30 (04:00 PM)
|
Rs. 123.44 | Rs. 123.44 | Rs. 111.13 | Rs. 134.00 | Rs. 0.00 | Rs. 146.63 | Rs. 0.00 | Rs. 148.99 | 2 |
| SAPL | Sanofi-Aventis Pakistan Limited | PHARMACEUTICALS | Main Board |
Rs. 870.00
Close Oct 27 (12:00 AM)
|
Rs. 870.00 | Rs. 870.00 | Rs. 870.00 | Rs. 929.99 | Rs. 870.00 | Rs. 929.99 | Rs. 870.00 | Rs. 1,150.00 | 650 |
| SAPT | Sapphire Textile Mills Limited | TEXTILE COMPOSITE | Main Board |
Rs. 1,521.05
Close Sep 30 (04:00 PM)
|
Rs. 1,524.50 | Rs. 1,477.25 | Rs. 1,400.01 | Rs. 1,622.00 | Rs. 0.00 | Rs. 1,622.00 | Rs. 0.00 | Rs. 1,622.00 | 49 |
| SARC | Sardar Chemical Industries Limited | CHEMICAL | Main Board |
Rs. 74.98
Close Sep 30 (04:00 PM)
|
Rs. 78.90 | Rs. 74.67 | Rs. 74.00 | Rs. 107.73 | Rs. 70.00 | Rs. 120.32 | Rs. 0.00 | Rs. 120.32 | 32,564 |
| SASML | Sindh Abadgars Sugar Mills Limited | SUGAR & ALLIED INDUSTRIES | Main Board |
Rs. 331.36
Close Sep 30 (04:00 PM)
|
Rs. 347.94 | Rs. 331.36 | Rs. 294.00 | Rs. 369.98 | Rs. 294.00 | Rs. 435.99 | Rs. 0.00 | Rs. 469.49 | 3 |
| SAZEW | Sazgar Engineering Works Limited | AUTOMOBILE ASSEMBLER | Main Board |
Rs. 1,707.65
Close Sep 30 (04:00 PM)
|
Rs. 1,729.99 | Rs. 1,700.00 | Rs. 1,700.00 | Rs. 1,904.00 | Rs. 1,700.00 | Rs. 2,125.00 | Rs. 1,520.00 | Rs. 2,487.00 | 32,274 |
| SBL | Samba Bank Limited | COMMERCIAL BANKS | Main Board |
Rs. 14.00
Close Sep 30 (04:00 PM)
|
Rs. 14.00 | Rs. 12.44 | Rs. 12.44 | Rs. 14.00 | Rs. 9.56 | Rs. 16.57 | Rs. 8.10 | Rs. 16.78 | 2,339,025 |
| SCBPL | Standard Chartered Bank (Pak) Ltd | COMMERCIAL BANKS | Main Board |
Rs. 60.00
Close Sep 30 (04:00 PM)
|
Rs. 60.70 | Rs. 59.00 | Rs. 56.10 | Rs. 68.50 | Rs. 56.10 | Rs. 69.00 | Rs. 52.01 | Rs. 79.00 | 14,990 |
| SCHT | Schon Textiles Limited | TEXTILE COMPOSITE | Main Board |
Rs. 0.65
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 0.65 | Rs. 0.65 | Rs. 0.65 | Rs. 0.65 | Rs. 0.65 | Rs. 0.65 | — |
| SCL | Shield Corporation Limited | FOOD & PERSONAL CARE PRODUCTS | Main Board |
Rs. 750.07
Close Jul 24 (12:00 AM)
|
Rs. 750.00 | Rs. 750.00 | Rs. 750.07 | Rs. 828.00 | Rs. 750.07 | Rs. 828.00 | Rs. 750.07 | Rs. 1,125.00 | 1 |
| SDOT | Sadoon Textile Industries Limited | TEXTILE WEAVING | Main Board |
Rs. 0.85
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 0.85 | Rs. 0.85 | Rs. 0.85 | Rs. 0.85 | Rs. 0.85 | Rs. 0.85 | — |
| SEARL | The Searle Company Limited | PHARMACEUTICALS | Main Board |
Rs. 79.94
Close Sep 30 (04:00 PM)
|
Rs. 81.50 | Rs. 79.80 | Rs. 76.62 | Rs. 88.88 | Rs. 76.62 | Rs. 101.25 | Rs. 76.37 | Rs. 137.44 | 1,623,172 |
| SEARLR1 | Searl Company(R) | Others | Main Board |
Rs. 67.12
Close Dec 22 (12:00 AM)
|
Rs. 71.51 | Rs. 65.51 | Rs. 60.20 | Rs. 79.99 | Rs. 60.20 | Rs. 79.99 | Rs. 60.20 | Rs. 79.99 | 631,100 |
| SEL | Sitara Energy Limited | POWER GENERATION & DISTRIBUTION | Main Board |
Rs. 26.00
Close Sep 30 (04:00 PM)
|
Rs. 27.65 | Rs. 25.20 | Rs. 25.01 | Rs. 29.99 | Rs. 25.01 | Rs. 35.98 | Rs. 14.52 | Rs. 45.56 | 10,125 |
| SELECT | Select Technologies Limited | TECHNOLOGY & COMMUNICATION | Main Board |
Rs. 30.79
Close Sep 30 (04:00 PM)
|
Rs. 31.70 | Rs. 30.50 | Rs. 25.26 | Rs. 32.99 | Rs. 25.26 | Rs. 33.60 | Rs. 25.26 | Rs. 33.60 | 1,256,087 |
| SEPL | Security Papers Limited | PAPER, BOARD & PACKAGING | Main Board |
Rs. 133.64
Close Sep 30 (04:00 PM)
|
Rs. 135.00 | Rs. 132.50 | Rs. 132.50 | Rs. 157.84 | Rs. 132.50 | Rs. 163.00 | Rs. 128.05 | Rs. 223.25 | 33,642 |
| SERF | Service Fabrics Limited | TEXTILE WEAVING | Main Board |
Rs. 12.93
Close Nov 19 (12:00 AM)
|
Rs. 13.44 | Rs. 12.70 | Rs. 9.65 | Rs. 13.44 | Rs. 9.65 | Rs. 24.56 | Rs. 8.35 | Rs. 66.39 | 17,868,000 |
| SERT | Service Industries Textiles Limited | TEXTILE SPINNING | Main Board |
Rs. 38.77
Close Sep 30 (04:00 PM)
|
Rs. 39.00 | Rs. 36.50 | Rs. 35.50 | Rs. 46.15 | Rs. 35.50 | Rs. 84.49 | Rs. 22.51 | Rs. 84.49 | 11,909 |
| SFAT | Safa Textiles Limited | TEXTILE COMPOSITE | Main Board |
Rs. 1.89
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 1.89 | Rs. 1.89 | Rs. 1.89 | Rs. 1.89 | Rs. 1.89 | Rs. 1.89 | — |
| SFL | Sapphire Fibres Limited | TEXTILE COMPOSITE | Main Board |
Rs. 1,053.50
Close Sep 30 (04:00 PM)
|
Rs. 1,080.00 | Rs. 1,045.00 | Rs. 980.00 | Rs. 1,200.00 | Rs. 0.00 | Rs. 1,220.00 | Rs. 0.00 | Rs. 1,495.00 | 9 |
| SFLL | SFL Limited | TEXTILE COMPOSITE | Main Board |
Rs. 160.00
Close Aug 21 (12:00 AM)
|
Rs. 160.00 | Rs. 160.00 | Rs. 160.00 | Rs. 160.00 | Rs. 160.00 | Rs. 168.00 | Rs. 142.15 | Rs. 168.00 | 2,700 |
| SGABL | SG.Allied Businesses Limited | SYNTHETIC & RAYON | Main Board |
Rs. 126.00
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 126.00 | Rs. 126.00 | Rs. 126.00 | Rs. 126.00 | Rs. 126.00 | Rs. 126.00 | — |
| SGF | Service GlobalFootwear Limited | LEATHER & TANNERIES | Main Board |
Rs. 108.91
Close Sep 30 (04:00 PM)
|
Rs. 111.00 | Rs. 107.20 | Rs. 100.50 | Rs. 120.90 | Rs. 100.50 | Rs. 127.01 | Rs. 71.51 | Rs. 141.89 | 114,882 |
| SGPL | S.G. Power Limited | POWER GENERATION & DISTRIBUTION | Main Board |
Rs. 23.41
Close Sep 30 (04:00 PM)
|
Rs. 26.23 | Rs. 22.81 | Rs. 21.55 | Rs. 35.30 | Rs. 21.55 | Rs. 129.07 | Rs. 11.07 | Rs. 129.07 | 16,575,953 |
| SGPLR | S.G.Power(R) | Others | Main Board |
Rs. 9.76
Close Sep 08 (09:33 AM)
|
Rs. 10.97 | Rs. 9.65 | Rs. 9.09 | Rs. 19.01 | Rs. 9.09 | Rs. 19.01 | Rs. 9.09 | Rs. 19.01 | 5,885,074 |
| SHCI | Shaffi Chemical Industries Limited | CHEMICAL | Main Board |
Rs. 6.49
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 6.49 | Rs. 6.49 | Rs. 6.49 | Rs. 6.49 | Rs. 6.49 | Rs. 6.49 | — |
| SHCM | Shadman Cotton Mills Limited | TEXTILE SPINNING | Main Board |
Rs. 55.66
Close Sep 30 (04:00 PM)
|
Rs. 55.85 | Rs. 52.55 | Rs. 49.01 | Rs. 67.00 | Rs. 0.00 | Rs. 75.48 | Rs. 0.00 | Rs. 96.58 | 1,021 |
| SHDT | Shadab Textile Mills Limited | TEXTILE SPINNING | Main Board |
Rs. 51.23
Close Sep 30 (04:00 PM)
|
Rs. 53.21 | Rs. 51.00 | Rs. 47.25 | Rs. 60.00 | Rs. 47.25 | Rs. 74.50 | Rs. 36.46 | Rs. 74.81 | 41,655 |
| SHEL | Shell Pakistan Limited | OIL & GAS MARKETING COMPANIES | Main Board |
Rs. 185.01
Close Feb 28 (12:00 AM)
|
Rs. 189.99 | Rs. 184.00 | Rs. 165.66 | Rs. 213.99 | Rs. 165.66 | Rs. 249.88 | Rs. 128.50 | Rs. 249.88 | 37,395 |
| SHEZ | Shezan International Limited | FOOD & PERSONAL CARE PRODUCTS | Main Board |
Rs. 288.77
Close Sep 30 (04:00 PM)
|
Rs. 298.98 | Rs. 288.00 | Rs. 225.01 | Rs. 315.00 | Rs. 220.10 | Rs. 315.00 | Rs. 199.01 | Rs. 315.00 | 2,872 |
| SHFA | Shifa International Hospitals Limited | MISCELLANEOUS | Main Board |
Rs. 441.34
Close Sep 30 (04:00 PM)
|
Rs. 444.95 | Rs. 438.00 | Rs. 415.20 | Rs. 520.00 | Rs. 415.20 | Rs. 557.00 | Rs. 415.20 | Rs. 615.28 | 1,945 |
| SHJS | Shahtaj Sugar Mills Limited | SUGAR & ALLIED INDUSTRIES | Main Board |
Rs. 143.00
Close Sep 30 (04:00 PM)
|
Rs. 143.00 | Rs. 140.01 | Rs. 125.01 | Rs. 151.51 | Rs. 125.01 | Rs. 232.00 | Rs. 0.00 | Rs. 234.94 | 20 |
| SHNI | Shaheen Insurance Company Limited | INSURANCE | Main Board |
Rs. 8.05
Close Sep 30 (04:00 PM)
|
Rs. 8.05 | Rs. 8.00 | Rs. 7.67 | Rs. 8.97 | Rs. 7.35 | Rs. 11.55 | Rs. 6.61 | Rs. 13.00 | 8,240 |
| SHSML | Shahmurad Sugar Mills Limited | SUGAR & ALLIED INDUSTRIES | Main Board |
Rs. 340.50
Close Sep 30 (04:00 PM)
|
Rs. 349.99 | Rs. 342.00 | Rs. 0.00 | Rs. 383.00 | Rs. 0.00 | Rs. 423.50 | Rs. 0.00 | Rs. 541.20 | 30,174 |
| SIBL | Security Investment Bank Limited | INV. BANKS / INV. COS. / SECURITIES COS. | Main Board |
Rs. 6.61
Close Sep 30 (04:00 PM)
|
Rs. 7.39 | Rs. 6.20 | Rs. 6.20 | Rs. 7.90 | Rs. 6.20 | Rs. 8.02 | Rs. 6.02 | Rs. 10.89 | 4,336 |
| SICL | Standard Insurance Company Limited | INSURANCE | Main Board |
Rs. 44.00
Close Oct 29 (12:00 AM)
|
Rs. 0.00 | Rs. 0.00 | Rs. 44.00 | Rs. 44.00 | Rs. 44.00 | Rs. 44.00 | Rs. 44.00 | Rs. 44.00 | — |
| SIEM | Siemens (Pakistan) Engineering | CABLE & ELECTRICAL GOODS | Main Board |
Rs. 1,600.74
Close Sep 30 (04:00 PM)
|
Rs. 1,603.00 | Rs. 1,600.00 | Rs. 1,525.00 | Rs. 1,840.00 | Rs. 1,405.00 | Rs. 1,840.00 | Rs. 0.00 | Rs. 1,840.00 | 3 |
| SILK | Silkbank Limited | COMMERCIAL BANKS | Main Board |
Rs. 1.15
Close Mar 18 (12:00 AM)
|
Rs. 1.17 | Rs. 1.15 | Rs. 1.01 | Rs. 1.20 | Rs. 0.90 | Rs. 1.21 | Rs. 0.81 | Rs. 1.29 | 4,550,235 |
| SINDM | Sindh Modaraba | MODARABAS | Main Board |
Rs. 33.28
Close Sep 30 (04:00 PM)
|
Rs. 33.28 | Rs. 29.26 | Rs. 25.15 | Rs. 33.28 | Rs. 21.03 | Rs. 33.28 | Rs. 15.21 | Rs. 41.25 | 231,478 |
| SING | Singer Pakistan | CABLE & ELECTRICAL GOODS | Main Board |
Rs. 32.77
Close Jul 10 (12:00 AM)
|
Rs. 32.88 | Rs. 30.35 | Rs. 30.35 | Rs. 39.98 | Rs. 30.35 | Rs. 48.61 | Rs. 29.01 | Rs. 73.85 | 301,000 |
| SITC | Sitara Chemical Industries Limited | CHEMICAL | Main Board |
Rs. 684.80
Close Sep 30 (04:00 PM)
|
Rs. 722.00 | Rs. 670.00 | Rs. 670.00 | Rs. 774.98 | Rs. 670.00 | Rs. 865.00 | Rs. 670.00 | Rs. 977.00 | 6,026 |
Upgrade to a Premium Account to access ISIN, outstanding shares, free float shares, volume reference listings, and export screen outputs to CSV/PDF formats.
Sign Up Now