Company | High | Low | Close | Shares | Percentage | Volume |
AGP Limited | 120.25 | 116 | 116.72 | 84000000 | .568121 | 9804480000 |
Abbott Lab. | 624.99 | 613 | 619.58 | 21028966 | .754974 | 13029126754.3 |
Adamjee Ins. | 42.88 | 39.61 | 41.39 | 280000000 | .671537 | 11589200000 |
Agriautos Ind. | 220 | 208.4 | 214.02 | 18720000 | .232154 | 4006454400 |
Allied Bank Ltd | 85.5 | 82.5 | 83.4 | 171761075 | .830056 | 14324873655 |
Archroma Pak | 568 | 560 | 560.04 | 8529470 | .276794 | 4776844378.8 |
Askari Bank | 16.7 | 16.25 | 16.37 | 378078054 | .35863 | 6189137743.98 |
Atlas Honda Ltd | 410 | 405 | 410 | 12408794 | .294801 | 5087605540 |
Attock Petroleum | 335.7 | 320 | 332.99 | 24883200 | .480124 | 8285856768 |
Attock Refinery | 127.5 | 121.48 | 124.75 | 42646500 | .308276 | 5320150875 |
Azgard Nine | 16.96 | 16.1 | 16.21 | 364057298 | .341955 | 5901368800.58 |
B.O.Punjab | 9.94 | 9.52 | 9.61 | 1115986617 | .621439 | 10724631389.4 |
Bank AL-Habib | 64 | 62.5 | 63.06 | 722426520 | 2.639759 | 45556216351.2 |
Bank Al-Falah | 38.7 | 37.15 | 37.55 | 710866048 | 1.546729 | 26693020102.4 |
Bannu Woollen | 37 | 37 | 37 | 4277813 | .009171 | 158279081 |
Byco Petroleum | 7.32 | 7.05 | 7.08 | 532988471 | .218659 | 3773558374.68 |
Cherat Cement | 120 | 111.15 | 116.89 | 106862271 | .723799 | 12491130857.2 |
Colgate Palm | 2306 | 2269 | 2295 | 5754592 | .765268 | 13206788640 |
D.G.K.Cement | 104.5 | 101.5 | 102.67 | 219059559 | 1.303234 | 22490844922.5 |
Dawood Hercules | 133.8 | 131 | 132.15 | 312836625 | 2.395529 | 41341359993.8 |
Dolmen CityXD | 10.99 | 10.79 | 10.81 | 555925000 | .348223 | 6009549250 |
EFU General | 118 | 116.9 | 117.82 | 70000000 | .477896 | 8247400000 |
Engro Corp | 312.5 | 307.55 | 309.79 | 316889777 | 5.688429 | 98169284016.8 |
Engro Fert. | 65.74 | 64.75 | 65.03 | 600884719 | 2.264235 | 39075533276.6 |
Engro Polymer | 31.6 | 30.75 | 31.25 | 318123167 | .576052 | 9941348968.75 |
Fatima Fert. | 28.62 | 28.01 | 28.54 | 315000000 | .520932 | 8990100000 |
Fauji Cement | 20.89 | 19.9 | 20.44 | 758898264 | .898837 | 15511880516.2 |
Fauji Fert Bin | 21 | 18.97 | 18.97 | 326938500 | .359376 | 6202023345 |
Fauji Fert. | 112 | 110.25 | 110.52 | 699731036 | 4.481142 | 77334274098.7 |
Faysal Bank | 17.75 | 17 | 17.08 | 379424131 | .375516 | 6480564157.48 |
Feroze 1888 | 93.9 | 90.9 | 92.76 | 56520145 | .303795 | 5242808650.2 |
Frieslandcampina | 81.5 | 79.36 | 79.53 | 76659608 | .353276 | 6096738624.24 |
Ghani Glass Ltd | 50.2 | 49 | 49.9 | 108308533 | .313169 | 5404595796.7 |
Glaxo Healthcar | 327 | 317.1 | 324.5 | 15503855 | .291521 | 5031000947.5 |
GlaxoSmithKline | 188.4 | 184 | 185.65 | 51760668 | .556815 | 9609368014.2 |
Gul Ahmed | 34.9 | 34.2 | 34.42 | 128338389 | .255967 | 4417407349.38 |
HBL Growth Fund | 11.79 | 11.3 | 11.51 | 264000138 | .176074 | 3038641588.38 |
Habib Bank | 124.7 | 120.26 | 121.19 | 733426254 | 5.150388 | 88883927722.3 |
Habib Metropol. | 33.5 | 32.5 | 32.81 | 471524166 | .896451 | 15470707886.5 |
Habib Modaraba | 10.49 | 10.35 | 10.48 | 171360000 | .10406 | 1795852800 |
Hascol Petrol | 13.87 | 13.55 | 13.63 | 599472408 | .473458 | 8170808921.04 |
Highnoon (Lab) | 615 | 596.5 | 607.61 | 13845978 | .487489 | 8412954692.58 |
Honda Atlas CarsXD | 284.09 | 260.2 | 284.09 | 28560000 | .470143 | 8113610400 |
Hub Power Co. | 80.38 | 77.5 | 79.4 | 972865790 | 4.476 | 77245543726 |
ICI Pakistan | 771 | 760.11 | 769.59 | 13853858 | .617798 | 10661790578.2 |
IGI Holdings | 220.5 | 210 | 215.56 | 35657638 | .445386 | 7686360447.28 |
Ibrahim Fibres | 60 | 0 | 60 | 15525350 | .053977 | 931521000 |
Indus Dyeing | 550 | 536 | 550 | 2711060 | .0864 | 1491083000 |
Indus Motor Co | 1376 | 1342 | 1346.28 | 13441614 | 1.048584 | 18096176095.9 |
Int. Ind.Ltd. | 124 | 120.5 | 121.13 | 59346846 | .416548 | 7188683455.98 |
Inter.Steel Ltd | 68.3 | 65.25 | 65.77 | 130500000 | .497341 | 8582985000 |
Interloop Ltd. | 51.8 | 50 | 50.23 | 130410000 | .379569 | 6550494300 |
J.D.W.Sugar | 235 | 230 | 230 | 8966499 | .119499 | 2062294770 |
Jubile Life Ins | 281.1 | 260 | 271.74 | 17452750 | .274811 | 4742610285 |
K-Electric Ltd. | 3.67 | 3.23 | 3.51 | 2761519425 | .561658 | 9692933181.75 |
Kohat Cement | 163.8 | 152.2 | 160.91 | 60258389 | .561845 | 9696177373.99 |
Kohinoor Textile | 45.5 | 43.75 | 44.31 | 224472342 | .576343 | 9946369474.02 |
Kot Addu Power | 24.75 | 23.6 | 24.32 | 455719113 | .64221 | 11083088828.2 |
Lotte Chemical | 13.14 | 12.7 | 12.82 | 378551802 | .281209 | 4853034101.64 |
Lucky Cement | 582.9 | 555 | 568.77 | 129350000 | 4.263044 | 73570399500 |
MCB Bank Ltd | 179 | 177.01 | 177.26 | 414771002 | 4.260257 | 73522307814.5 |
Maple Leaf | 32.68 | 31.8 | 32.1 | 494255804 | .919334 | 15865611308.4 |
Mari Petroleum | 1364 | 1335.08 | 1359 | 26680500 | 2.101019 | 36258799500 |
Meezan Bank | 88.5 | 83.47 | 83.93 | 321527906 | 1.563697 | 26985837150.6 |
Millat Tractors | 863 | 850.5 | 854.3 | 22423100 | 1.109999 | 19156054330 |
Murree Brewery | 579.99 | 570 | 570 | 12448634 | .411162 | 7095721380 |
National Bank | 31.5 | 30.5 | 30.96 | 506995587 | .90954 | 15696583373.5 |
National Foods | 267.5 | 255 | 255.24 | 44758162 | .661969 | 11424073268.9 |
Nestle Pakistan | 6697.99 | 6499.99 | 6500 | 2267479 | .85403 | 14738613500 |
Nishat (Chun.) | 40.5 | 38.51 | 39.07 | 108053563 | .244624 | 4221652706.41 |
Nishat Mills Ltd | 96.9 | 94.02 | 95.79 | 158219932 | .878209 | 15155887286.3 |
Oil & Gas Dev. | 115.98 | 114.99 | 115.33 | 645139260 | 4.311342 | 74403910855.8 |
Orix Leasing | 27 | 26.1 | 27 | 83527451 | .13068 | 2255241177 |
P.S.O. | 181.35 | 176.25 | 177.9 | 211262985 | 2.17779 | 37583685031.5 |
P.T.C.L. | 8.72 | 8.6 | 8.63 | 592081669 | .29608 | 5109664803.47 |
Packages Ltd. | 413 | 399 | 400.1 | 22344876 | .518039 | 8940184887.6 |
Pak Elektron | 32.87 | 31.22 | 32.08 | 248840743 | .462564 | 7982811035.44 |
Pak Int.Bulk | 10.9 | 10.31 | 10.63 | 893046386 | .550077 | 9493083083.18 |
Pak Oilfields | 402.5 | 393.1 | 399.76 | 129759509 | 3.005766 | 51872661317.8 |
Pak Petroleum | 102.3 | 99.71 | 101.04 | 666201713 | 3.900459 | 67313021081.5 |
Pak Services | 971.998 | 0 | 971.998 | 21140711 | 1.190698 | 20548728810.6 |
Pak Stock Exchange | 11.75 | 11.3 | 11.39 | 480885960 | .317382 | 5477291084.4 |
Pak Suzuki | 219.49 | 208 | 214.28 | 21766291 | .27026 | 4664080835.48 |
Pak Tobacco | 1666 | 1612.01 | 1666 | 12480113 | 1.204786 | 20791868258 |
Philip Morris Pak. | 1775 | 0 | 1775 | 3079017 | .316684 | 5465255175 |
Pioneer Cement | 72.95 | 70.49 | 71.02 | 124931836 | .514127 | 8872658992.72 |
Saif Power Ltd. | 17 | 16.81 | 16.9 | 193235890 | .18923 | 3265686541 |
Service Ind.LtdXDXB | 688.95 | 675 | 680.46 | 9397491 | .370536 | 6394616725.86 |
Shell Pakistan | 247.5 | 239 | 240.34 | 22327355 | .310942 | 5366156500.7 |
Shifa Int.Hosp | 260.99 | 258 | 259.45 | 34086187 | .512446 | 8843661217.15 |
St.Chart.Bank | 32.7 | 31.5 | 32.43 | 193579251 | .363766 | 6277775109.93 |
Sui North Gas | 56.9 | 55.65 | 55.8 | 285397499 | .922786 | 15925180444.2 |
Sui South Gas | 14.78 | 14.22 | 14.37 | 325063387 | .27067 | 4671160871.19 |
Systems Limited | 212 | 206.51 | 210.56 | 74060941 | .903611 | 15594271737 |
TRG Pak Ltd | 47.23 | 44.14 | 44.8 | 463582065 | 1.203431 | 20768476512 |
Thal Limited | 384.99 | 372 | 374.78 | 32411964 | .703879 | 12147355867.9 |
The Searle Co. | 238.75 | 230.01 | 235.91 | 95591360 | 1.306717 | 22550957737.6 |
United Bank | 114.97 | 112.8 | 113.12 | 489671875 | 3.209676 | 55391682500 |
Unity Foods LtdXR | 12.84 | 12.5 | 12.55 | 244822500 | .178037 | 3072522375 |
Yousuf Weaving | 3.4 | 3.33 | 3.35 | 36942725 | .007171 | 123758128.75 |
List of KSE-100 Companies | July 2020 | PSXadmin_opendoors2020-07-30T12:30:35+05:00