company | close | open | low | high | change | volume |
AGP Limited | 114.4 | 112.75 | 113.64 | 84000000 | .500527 | 9545760000 |
Abbott Lab.XD | 765 | 752.1 | 762.59 | 21034489 | .841086 | 16040690966.51 |
Adamjee Ins. | 39.49 | 39 | 39.21 | 280000000 | .575668 | 10978800000 |
Agriautos Ind. | 235 | 228 | 234.93 | 18720000 | .230601 | 4397889600 |
Allied Bank Ltd | 84.9 | 83.81 | 84.59 | 171761075 | .761925 | 14530986945 |
Archroma PakXD | 563 | 555.21 | 556.01 | 8529470 | .248669 | 4742470614.7 |
Askari Bank | 23.59 | 23.11 | 23.41 | 378078054 | .464088 | 8850807244.134 |
Atlas Honda LtdXD | 504.99 | 490 | 503.09 | 12408794 | .327335 | 6242740173.46 |
Attock Petroleum | 337 | 330 | 333.77 | 24883200 | .435482 | 8305265664 |
Attock Refinery | 185.92 | 174.6 | 185.27 | 42646500 | .414291 | 7901117055 |
Azgard Nine | 28.24 | 26.6 | 28.24 | 364057298 | .539077 | 10280978095.52 |
B.O.Punjab | 9.369 | 9.199 | 9.279 | 1115988811 | .543031 | 10356376166.08 |
Bank AL-Habib | 73 | 70.8 | 71.31 | 722426520 | 2.70123 | 51516235141.2 |
Bank Al-Falah | 35.5 | 35.06 | 35.27 | 710866048 | 1.314651 | 25072245512.96 |
Bannu Woollen | 48.8 | 45.51 | 47.24 | 4277813 | .010596 | 202083886.12 |
Byco Petroleum | 8.94 | 8.71 | 8.85 | 532988471 | .247331 | 4716947968.35 |
Cherat Cement | 145.99 | 141.8 | 144.65 | 106862271 | .810513 | 15457627500.15 |
Colgate Palm | 2900 | 0 | 2900 | 6330051 | .962548 | 18357147900 |
D.G.K.Cement | 113.84 | 112.25 | 112.82 | 219059559 | 1.295883 | 24714299446.38 |
Dawood Hercules | 121.38 | 119.21 | 121 | 336900981 | 2.137495 | 40765018701 |
Dolmen City | 10.8 | 10.63 | 10.7 | 555925000 | .311901 | 5948397500 |
EFU General | 124 | 119 | 123.67 | 70000000 | .45392 | 8656900000 |
Engro Corp | 311 | 307.75 | 308.41 | 316889777 | 5.124531 | 97731976124.57001 |
Engro Fert. | 63.15 | 62.52 | 63.1 | 600884719 | 1.988099 | 37915825768.9 |
Engro Polymer | 48.45 | 46.8 | 47.55 | 318123167 | .793164 | 15126756590.85 |
Fatima Fert. | 29.1 | 29 | 29 | 315000000 | .478989 | 9135000000 |
Fauji Cement | 21.6 | 21.1 | 21.21 | 758898264 | .843997 | 16096232179.44 |
Fauji Fert Bin | 23.84 | 23.25 | 23.56 | 326938500 | .403886 | 7702671060 |
Fauji Fert. | 108.49 | 107.6 | 108.28 | 699731036 | 3.972801 | 75766876578.08 |
Faysal Bank | 17.5 | 17.3 | 17.45 | 379424131 | .347166 | 6620951085.95 |
Feroze 1888 | 103 | 98.7 | 99.86 | 56520145 | .295945 | 5644101679.7 |
Frieslandcampina | 83.59 | 80.2 | 83.2600 | 76659608 | .334672 | 6382678962.08 |
Gadoon Textile | 227.89 | 220 | 223.01 | 8408875 | .098328 | 1875263213.75 |
Gatron Ind. | 664 | 573 | 620 | 1918224 | .06236 | 1189298880 |
Ghani Glass Ltd | 72.59 | 71.5 | 71.78 | 135385667 | .509558 | 9717983177.26 |
Glaxo Healthcar | 268.77 | 265 | 266 | 15514319 | .216387 | 4126808854 |
GlaxoSmithKline | 193.49 | 190 | 190.7 | 51804546 | .518007 | 9879126922.200001 |
Gul Ahmed | 37.3 | 36.6 | 37.04 | 128338389 | .249255 | 4753653928.56 |
HBL Growth Fund | 8.65 | 8.65 | 8.65 | 264018238 | .119747 | 2283757758.7 |
Habib Bank | 134.5 | 131.69 | 132.54 | 733426254 | 5.097073 | 97208315705.16 |
Habib Metropol. | 39.4 | 38.25 | 39.13 | 471524166 | .967456 | 18450740615.58 |
Habib Modaraba | 10 | 9.5 | 9.609 | 171360000 | .086347 | 1646769600 |
Hascol Petrol | 15.04 | 14.61 | 14.74 | 599472408 | .463322 | 8836223293.92 |
Highnoon (Lab) | 600 | 590.03 | 599 | 13845978 | .434878 | 8293740822 |
Honda Atlas Cars | 346.19 | 322.04 | 332.59 | 28560000 | .498063 | 9498770400 |
Hub Power Co.XD | 78.2 | 76.84 | 77.6800 | 972865790 | 3.962594 | 75572214567.2 |
ICI Pakistan | 764 | 740.01 | 760.38 | 13853858 | .552355 | 10534196546.04 |
IGI Holdings | 204.99 | 199 | 203.12 | 28526110 | .303817 | 5794223463.2 |
Indus Motor Co | 1206.95 | 1191.01 | 1197.29 | 13444614 | .844044 | 16097101896.06 |
Int. Ind.Ltd. | 183.3 | 178.06 | 180.33 | 59346846 | .561155 | 10702016739.18 |
Inter.Steel Ltd | 93.8 | 90.7 | 93.2 | 152250000 | .74403 | 14189700000 |
Interloop Ltd. | 70.34 | 68.34 | 68.66 | 130410000 | .469496 | 8953950600 |
J.D.W.Sugar | 230 | 229.96 | 230 | 8966499 | .108135 | 2062294770 |
Jubile Life Ins | 414 | 390 | 404.8 | 17452750 | .370443 | 7064873200 |
K-Electric Ltd. | 4.09 | 3.9 | 3.96 | 2761519425 | .573404 | 10935616923 |
Kohat Cement | 222 | 213.15 | 216.08 | 60258389 | .682730 | 13020632695.12 |
Kohinoor Textile | 68.45 | 65.7 | 67.28 | 224472342 | .791892 | 15102499169.76 |
Kot Addu PowerXD | 26.95 | 26.7 | 26.78 | 455745613 | .639956 | 12204867516.14 |
Lotte Chemical | 15.77 | 15.36 | 15.46 | 378551802 | .306868 | 5852410858.92 |
Lucky Cement | 699.5 | 686 | 690.53 | 129350000 | 4.683456 | 89320055500 |
MCB Bank Ltd | 185 | 182.52 | 183.73 | 414771002 | 3.99582 | 76205876197.46001 |
Maple Leaf | 43.95 | 43 | 43.57 | 494255804 | 1.129163 | 21534725380.28 |
Mari Petroleum | 1364.99 | 1332 | 1344.07 | 26680500 | 1.880326 | 35860459635 |
Meezan Bank | 107.49 | 106.02 | 106.68 | 353680696 | 1.978389 | 37730656649.28 |
Millat Tractors | 1095 | 1071 | 1089.42 | 22423100 | 1.28088 | 24428173602 |
Murree Brewery | 615 | 569.99 | 601.78 | 12448634 | .392804 | 7491338968.52 |
National Bank | 43.3 | 42.5 | 42.93 | 507085224 | 1.141456 | 21769168666.32 |
National Foods | 220 | 212 | 216.6 | 55947702 | .635416 | 12118272253.2 |
Nestle Pakistan | 6845 | 6699 | 6845 | 2267479 | .813831 | 15520893755 |
Nishat (Chun.)XD | 43.38 | 42.2 | 42.54 | 108053563 | .24102 | 4596598570.02 |
Nishat Mills Ltd | 104.9 | 102.5 | 103.1 | 158219932 | .855337 | 16312474989.2 |
Oil & Gas Dev.XD | 105.15 | 103.75 | 104.26 | 645139260 | 3.526863 | 67262219247.6 |
Orix Leasing | 27 | 26.85 | 27 | 87703824 | .124165 | 2368003248 |
P.S.O. | 218.25 | 214.05 | 216.8 | 211262985 | 2.401597 | 45801815148 |
P.T.C.L. | 9.4 | 9.15 | 9.18 | 592084769 | .284999 | 5435338179.42 |
Packages Ltd. | 610 | 592.1 | 601.89 | 22344876 | .7052 | 13449157415.64 |
Pak Elektron | 40.38 | 39.3 | 40.05 | 248840743 | .522566 | 9966071757.15 |
Pak Int.Bulk | 13 | 12.72 | 12.77 | 893046386 | .597974 | 11404202349.22 |
Pak Oilfields | 398.98 | 390.6 | 396.42 | 129763740 | 2.697282 | 51440941810.8 |
Pak Petroleum | 90.5 | 89.7 | 89.83 | 666233768 | 3.138091 | 59847779379.44 |
Pak Services | 950 | 0 | 950 | 21140711 | 1.053078 | 20083675450 |
Pak Stock Exchange | 15.44 | 14.23 | 15.34 | 480885960 | .386798 | 7376790626.4 |
Pak Suzuki | 247.98 | 232.12 | 240.03 | 21769729 | .27399 | 5225388051.87 |
Pak Tobacco | 1600 | 1551 | 1595 | 12480247 | 1.043761 | 19905993965 |
Philip Morris Pak.XD | 1479.99 | 1479.99 | 1479.99 | 3079017 | .238939 | 4556914369.83 |
Pioneer Cement | 103 | 101.12 | 101.9 | 113574397 | .606837 | 11573231054.3 |
Saif Power Ltd. | 14.44 | 14.22 | 14.37 | 193235890 | .1456 | 2776799739.3 |
Service Ind.Ltd | 850 | 826 | 837.97 | 9397491 | .412912 | 7874815533.27 |
Shahtaj Textile | 106 | 0 | 106 | 1449000 | .008053 | 153594000 |
Shell Pakistan | 285.95 | 275.01 | 276.75 | 22380830 | .324774 | 6193894702.5 |
Shifa Int.Hosp | 205 | 200.01 | 202.7 | 34086187 | .362284 | 6909270104.9 |
St.Chart.Bank | 35 | 34.3 | 34.84 | 193579251 | .353634 | 6744301104.84 |
Sui North Gas | 44.44 | 43.6 | 43.72 | 285397499 | .654256 | 12477578656.28 |
Sui South Gas | 14.75 | 14.31 | 14.42 | 325086879 | .2458 | 4687752795.18 |
Systems Limited | 423.5 | 399 | 419.21 | 74060941 | 1.627939 | 31047087076.61 |
TRG Pak Ltd | 91.34 | 86.05 | 90.91 | 463582065 | 2.209814 | 42144245529.15 |
Thal Limited | 477.86 | 471.99 | 474.43 | 32411964 | .806296 | 15377208080.52 |
The Searle Co. | 254.01 | 248.3 | 249.29 | 95591360 | 1.249513 | 23829970134.4 |
United Bank | 124.5 | 122.65 | 124.29 | 489671875 | 3.191235 | 60861317343.75 |
Unity Foods Ltd | 32.49 | 31.7 | 32.04 | 497025000 | .835003 | 15924681000 |
List of KSE-100 Index Companies | December 2020 | PSXadmin_opendoors2020-12-31T13:07:28+05:00