company | close | open | low | shares | change | volume |
AGP LimitedXD | 112.48 | 109 | 109.68 | 84000000 | .476595 | 9213120000 |
Abbott Lab. | 782 | 774 | 780.2 | 21044371 | .849 | 16418818254.2 |
Adamjee Ins.XD | 40 | 39.5 | 39.99 | 280000000 | .5792 | 11197200000 |
Agriautos Ind. | 234 | 0 | 234 | 18720000 | .226602 | 4380480000 |
Allied Bank LtdXD | 69.2 | 68.52 | 68.92 | 171761075 | .612368 | 11837773289 |
Archroma Pak | 565.3 | 565.3 | 565.3 | 8529470 | .249427 | 4821709391 |
Askari Bank | 20.13 | 19.8 | 20.01 | 378078054 | .391355 | 7565341860.54 |
Atlas Honda Ltd | 457 | 455 | 456.28 | 12408794 | .292889 | 5661884526.32 |
Attock Petroleum | 330 | 328 | 330 | 24883200 | .424779 | 8211456000 |
Attock Refinery | 222.9 | 218.01 | 222.15 | 42646500 | .490086 | 9473919975 |
Azgard Nine | 34.3 | 33.51 | 34.1 | 364057298 | .642195 | 12414353861.8 |
B.O.Punjab | 7.78 | 7.67 | 7.7 | 1116006718 | .444529 | 8593251728.6 |
Bank AL-HabibXD | 69 | 67.12 | 68.06 | 722426520 | 2.543481 | 49168348951.2 |
Bank Al-Falah | 32.29 | 30 | 31.61 | 710866048 | 1.162399 | 22470475777.28 |
Bannu Woollen | 45.7 | 43 | 44.88 | 4277813 | .009931 | 191988247.44 |
Byco Petroleum | 9.47 | 9.289 | 9.4 | 532988471 | .259172 | 5010091627.4 |
Century Paper | 100.99 | 97.2 | 99.95 | 61747705 | .319293 | 6172300591.8 |
Cherat Cement | 168 | 164 | 167.44 | 116577023 | 1.009753 | 19519656731.12 |
Colgate Palm | 2800 | 2800 | 2800 | 6330051 | .916 | 17724142800 |
D.G.K.Cement | 111.89 | 108.25 | 111.07 | 219059559 | 1.258641 | 24330945218.13 |
Dawood Hercules | 115.89 | 115 | 115.5 | 336900981 | 2.012923 | 38912063305.5 |
Dolmen CityXD | 10.55 | 10.5 | 10.5 | 555925000 | .301959 | 5837212500 |
EFU GeneralXD | 114.99 | 111.1 | 113.77 | 60000000 | .353119 | 6826200000 |
Engro Corp | 304.99 | 300.03 | 302.53 | 316889777 | 4.959292 | 95868664235.81 |
Engro Fert. | 68.2 | 67.599 | 67.959 | 600884719 | 2.112455 | 40836125503.24 |
Engro PolymerXD | 51.4 | 48.9 | 49.09 | 318123167 | .807851 | 15616666268.03 |
Fatima Fert.XD | 26.19 | 25.9 | 26.04 | 315000000 | .424321 | 8202600000 |
Fauji Cement | 22.9 | 22.6 | 22.75 | 758898264 | .893116 | 17264935506 |
Fauji Fert Bin | 25.89 | 25.25 | 25.52 | 451938500 | .596627 | 11533470520 |
Fauji Fert. | 108.25 | 107 | 108.01 | 699731036 | 3.909 | 75577949198.36 |
Faysal Bank | 16.3 | 16.01 | 16.17 | 379424131 | .317378 | 6135288198.27 |
Feroze 1888 | 97 | 96.05 | 97 | 56520145 | .283607 | 5482454065 |
Frieslandcampina | 80.59 | 79 | 80.23 | 76659608 | .31816 | 6150400349.84 |
Gadoon Textile | 240 | 0 | 240 | 8408875 | .104397 | 2018130000 |
Ghani Glass LtdXD | 46.35 | 46 | 46.06 | 251817340 | .600001 | 11598706680.4 |
GlaxoSmithKlineXD | 148.75 | 146.5 | 146.76 | 51896373 | .393992 | 7616311701.48 |
Gul Ahmed | 47.55 | 46.42 | 47.43 | 128338389 | .314885 | 6087089790.27 |
HBL Growth Fund | 7.75 | 0 | 7.75 | 264273748 | .105949 | 2048121547 |
Habib BankXD | 127.8 | 125.7 | 127.07 | 733426254 | 4.821059 | 93196474095.78 |
Habib Metropol. | 38.55 | 38 | 38.55 | 471524166 | .940 | 18177256599.3 |
Habib Modaraba | 9.18 | 9.17 | 9.18 | 171360000 | .081375 | 1573084800 |
Hascol Petrol | 9.1 | 8.88 | 8.91 | 599472408 | .276305 | 5341299155.28 |
Highnoon (Lab)XDXB | 603.92 | 595 | 598.57 | 15230575 | .4716 | 9116565277.75 |
Honda Atlas Cars | 302 | 297 | 297.6 | 28560000 | .439677 | 8499456000 |
Hub Power Co. | 80.5 | 78 | 78.47 | 972865790 | 3.949113 | 76340778541.3 |
ICI Pakistan | 858.5 | 836 | 851.66 | 13853858 | .610351 | 11798776704.28 |
IGI HoldingsXD | 164.7 | 158.5 | 160.66 | 35657638 | .296348 | 5728756121.08 |
Ibrahim Fibres | 165.3 | 165.3 | 165.3 | 15525350 | .132756 | 2566340355 |
Indus Motor CoXD | 1124 | 1110 | 1119.98 | 13455514 | .779567 | 15069906569.72 |
Int. Ind.Ltd. | 200 | 196.1 | 197.25 | 72535034 | .740129 | 14307535456.5 |
Inter.Steel Ltd | 82 | 80 | 80.67 | 152250000 | .635 | 12282007500 |
Interloop Ltd. | 66.40 | 64.65 | 65.59 | 130829618 | .443 | 8582422940.8 |
J.D.W.Sugar | 226.01 | 0 | 226.01 | 8966499 | .104831 | 2026518438.99 |
Jubile Life Ins | 369.49 | 0 | 369.49 | 17452750 | .333587 | 6448616597.5 |
K-Electric Ltd. | 3.74 | 3.65 | 3.69 | 2761519425 | .527129 | 10190006678.25 |
Kohat Cement | 193.5 | 189 | 190.4 | 60258389 | .593 | 11473197265.6 |
Kohinoor Textile | 68 | 66.5 | 67.61 | 224472342 | .785085 | 15176575042.62 |
Kot Addu Power | 40.75 | 39.68 | 40.55 | 455820538 | .956153 | 18483522815.9 |
Lotte Chemical | 14.42 | 14.1 | 14.2 | 378551802 | .278071 | 5375435588.4 |
Lucky Cement | 884.4 | 859 | 878.41 | 113181250 | 5.142979 | 99419541812.5 |
MCB Bank LtdXD | 164.97 | 162.31 | 163.52 | 414771002 | 3.508506 | 67823354247.04 |
Maple Leaf | 42.85 | 42.11 | 42.64 | 494255804 | 1.090214 | 21075067482.56 |
Mari PetroleumXD | 1520 | 1495.05 | 1503.38 | 26680500 | 2.074941 | 40110930090 |
Meezan BankXD | 109.48 | 107.15 | 108 | 353680696 | 1.975959 | 38197515168 |
Millat Tractors | 1070.5 | 1064.75 | 1069.36 | 28028876 | 1.550503 | 29972958839.36 |
Murree BreweryXD | 525.11 | 0 | 525.11 | 12448634 | .338154 | 6536902199.74 |
National Bank | 32.96 | 32.5 | 32.84 | 507226237 | .861683 | 16657309623.08 |
National Foods | 201 | 199 | 199.63 | 55947702 | .577 | 11168839750.26 |
National Refinery | 562.9 | 545.1 | 558.6 | 26107141 | .754402 | 14583448962.6 |
Nestle PakistanXD | 5600 | 0 | 5600 | 2267479 | .656 | 12697882400 |
Nishat (Chun.) | 46.6 | 45.47 | 46.2 | 108053563 | .25824 | 4992074610.6 |
Nishat Mills Ltd | 86.5 | 83.75 | 86.13 | 158219932 | .70495 | 13627482743.16 |
Oil & Gas Dev. | 94.45 | 92.25 | 92.67 | 645139260 | 3.092684 | 59785055224.2 |
Orix Leasing | 26 | 26 | 26 | 87703824 | .11796 | 2280299424 |
P.S.O. | 225 | 220.5 | 221.69 | 211262985 | 2.422771 | 46834891144.65 |
P.T.C.L. | 9.15 | 8.97 | 9 | 592117945 | .275672 | 5329061505 |
Packages Ltd.XD | 488.88 | 480 | 486.49 | 22344876 | .562334 | 10870558725.24 |
Pak Elektron | 31.3 | 30.55 | 30.9 | 248840743 | .397761 | 7689178958.7 |
Pak Int.Bulk | 9.6 | 9.42 | 9.57 | 893046386 | .442108 | 8546453914.02 |
Pak Oilfields | 365 | 359.65 | 360.06 | 129801502 | 2.417673 | 46736328810.12 |
Pak Petroleum | 84 | 82.45 | 82.59 | 666423613 | 2.847563 | 55046590433.8 |
Pak Services | 950 | 0 | 950 | 21140711 | 1.038929 | 20083675450 |
Pak Stock Exchange | 15.95 | 15.25 | 15.8 | 480885960 | .393044 | 7597998168 |
Pak Suzuki | 266.49 | 259.05 | 260.86 | 21781846 | .29393 | 5682012347.56 |
Pak TobaccoXD | 1390 | 1349.89 | 1390 | 12493290 | .89 | 17365673100 |
Pioneer Cement | 126 | 119.5 | 123.62 | 113574397 | .726 | 14040066957.14 |
Punjab Oil | 200.25 | 0 | 200.25 | 2156261 | .022336 | 431791265.25 |
Service Ind.LtdXDXB | 530 | 520.25 | 529.94 | 18794982 | .515242 | 9960212761.08 |
Shell Pakistan | 154.9 | 150.31 | 153.29 | 53506166 | .424287 | 8201960186.14 |
Shifa Int.Hosp | 203 | 200 | 201.91 | 34086187 | .356024 | 6882342017.17 |
St.Chart.Bank | 33.86 | 33.48 | 33.73 | 193579251 | .337767 | 6529428136.23 |
Sui North Gas | 39.35 | 38.47 | 38.89 | 285397499 | .574 | 11099108736.11 |
Sui South Gas | 12.24 | 12.05 | 12.06 | 325168339 | .202861 | 3921530168.34 |
Systems Limited | 453 | 446.4 | 449.36 | 81467035 | 1.893735 | 36608026847.6 |
TRG Pak Ltd | 167.1 | 158.75 | 165.75 | 463582065 | 3.974872 | 76838727273.75 |
Thal Limited | 415 | 410.36 | 410.91 | 32411964 | .68 | 13318400127.24 |
The Searle Co. | 232 | 228.5 | 230.46 | 108018237 | 1.287762 | 24893882899.02 |
United BankXD | 125 | 122.5 | 122.92 | 489671875 | 3.113656 | 60190466875 |
Unity Foods Ltd | 36 | 34.2 | 35.71 | 546727500 | 1.009959 | 19523639025 |
Yousuf Weaving | 3.35 | 3.23 | 3.29 | 65942725 | .011222 | 216951565.25 |
List of KSE-100 Companies | May 2021 | PSXadmin_opendoors2021-05-06T17:22:46+05:00