Search invest.pk
Search

Home
About Us/Profile
Member Login
Management
Governance
Investor Information
Investors Portal
CDC Sub-Account Opening Form
Individual Account Opening Form
Company Account Opening Form
Schedule of Charges (eff: Jan 1/2013) New!
Postal or Courier Hold
Customer Due Diligence
KYC Policy
Contact Us
Auditors/Legal Advisors

Company valuations
KSE-100 index
KSE-30 index
KMI-30 index
Sharia companies

Announcements
Board Meetings
Annual General Meetings
Extraordinary Meetings
Company Announcements (Jul-Sep 2016)
Company Announcements (Apr-Jun 2016)
Company Announcements (Jan-Mar2016)
Company Announcements (Oct-Dec 2015)
Company Announcements (Jul-Sep 2015)
IPOs and Results

MFS
Companies eligible for MTS
Companies eligible for MFS
Clearing Schedule for T+2 system

Futures
Futures Trading

Information
KSE 100 Index
KSE 100 Valuation
KSE 30 Valuation
KMI 30 Valuation
Stock Exchange Sites (LSE, KSE)

Guide Series
Investor's Guide Vol.1 (SECP)
Investor's Guide Vol.2 (SECP) Investor's Guide SECP (SECP) Investor's Guide URDU (Detailed Version)
Investor's Guide URDU Online Trading System Information
Eclipse Trading Terminal
Manual Eclipse Trading Terminal
Application for Online Terminal
Terms & Conditions for Online Terminal
Undertaking for online Terminal
Orders by Internet

Rules & Regulations
PSX Rule Book
PSX Rule Book Urdu
Arbitration Regulations

Useful Links
Securities and Exchange Commission of Pakistan
National Clearing Company of Pakistan
NCCPL UIS Service
Central Depository Company
CDC Investor Account Services
CDC SMS Services
CDC IVR Services
Pakistan Stock Exchange
Federal Board of Revenue
State Bank of Pakistan
National Bank of Pakistan
Government of Pakistan
PSX Online Complaint
SECP Online Complaint
Bloomberg
Business Recorder

Login or register.

By Volume | By Price Increase | By Price Decrease | By Percentage Increase | By Percentage Decrease
Only Increase | Only Decrease | Only Unchanged | By Sectors | By Price Range
Recent Highs | Recent Lows | 52 Week Highs | 52 Week Lows

Data source: daily downloads from PSX's website.

Name	Open	High	Low	Close	Change	Volume
Unilever Pakistan Foods	6900.00	7245.00	7245.00	7245.00	345.00	20
Island Tex	1419.17	1490.12	1490.00	1490.10	70.93	200
Philip Morris(Pak) Limited	2324.65	2354.75	2250.00	2354.75	30.10	60
Hinopak Motors	446.74	469.07	469.07	469.07	22.33	900
Highnoon Laboratories	495.71	520.00	502.00	514.27	18.56	17,000
Shezan International	365.19	383.44	377.85	381.80	16.61	4,400
Thal Industries	241.99	253.75	253.75	253.75	11.76	100
Exide Pakistan	211.90	222.49	212.99	222.49	10.59	6,500
National Food Limited	196.62	206.45	198.00	206.45	9.83	848,100
Thal Limited	320.73	332.75	311.00	330.52	9.79	292,400
Bata Pakistan Limited	1758.64	1800.00	1745.01	1767.75	9.11	1,940
Al-Abbas Sugar	231.00	242.55	221.00	237.30	6.30	6,400
Pakistan Cables	121.31	127.37	115.25	127.37	6.06	10,200
Atlas Battery Limited	112.37	117.98	117.98	117.98	5.61	5,600
K.s.b.pumps	110.87	116.41	114.00	116.41	5.54	69,900
Dawood Lawrencepur Limited	199.00	208.95	200.00	204.48	5.48	300
ZIL Limited	108.60	113.99	113.50	113.99	5.39	2,000
Shataj Textiles	98.23	103.13	103.13	103.13	4.90	500
Indus Motor	1203.01	1210.00	1165.01	1207.50	4.49	1,300
Blessed Textiles Limited	260.00	264.49	264.00	264.49	4.49	300
Name	Open	High	Low	Close	Change	Volume
Clover Pakistan Limited	84.39	88.60	88.60	88.60	4.21	500
Js Global Capital	63.39	66.50	66.00	66.50	3.11	2,000
AGP Limited	83.20	87.29	84.00	86.04	2.84	765,500
Al-Ghazi Tractors Limited	394.89	410.00	390.00	397.62	2.73	12,900
Baluchistan Wheels	58.94	61.49	61.49	61.49	2.55	500
IBL Healthcare Limited	48.66	51.09	50.95	51.09	2.43	85,000
Inter Steel Limited	51.09	53.64	50.50	53.43	2.34	9,858,000
National Refinery Limited	124.18	128.25	122.15	126.46	2.28	674,600
Arif Habib Limited	43.17	45.32	45.32	45.32	2.15	15,000
Nov Fut: Inter Steel Limited	51.30	53.86	50.88	53.41	2.11	6,414,000
Faisal Spinning Mills Limited	270.00	272.00	272.00	272.00	2.00	200
Nov Fut: National Refinery Limited	124.71	128.50	122.55	126.70	1.99	511,500
Habib Arkady	42.00	43.99	43.98	43.99	1.99	1,000
Interloop Limited	48.51	50.93	48.80	50.36	1.85	4,160,000
Baifo Industries	168.13	174.85	169.00	169.97	1.84	62,100
AKZO Nobel Pakistan Limited	131.82	137.50	131.52	133.65	1.83	1,186,700
Gul Ahmad Textile Limited	39.02	40.96	38.05	40.77	1.75	1,690,500
Nov Fut: Fauji Fertilizer	99.25	103.00	98.00	100.96	1.71	337,000
Nov Fut: Gul Ahmad Textile Limited	39.24	40.99	38.05	40.89	1.65	163,000
Nagina Cotton Mills Limited	44.43	46.00	46.00	46.00	1.57	500
Name	Open	High	Low	Close	Change	Volume
Fauji Fertilizer	98.88	102.50	97.25	100.41	1.53	7,010,500
Crescent Steel & Allied Product	47.23	49.45	47.66	48.74	1.51	135,500
Artistic Denim Mills	57.52	59.00	55.00	59.00	1.48	5,000
United Dist.pakistan	30.35	31.86	29.15	31.79	1.44	20,500
TPL Insurance	25.90	27.19	27.19	27.19	1.29	1,500
Apna Microfinance Bank Limited	23.07	24.20	24.10	24.20	1.13	3,000
Nov (b) Fut: Hascol Petroleum Limited	21.47	22.54	22.54	22.54	1.07	114,000
Habib Metro Modaraba	7.75	8.75	8.75	8.75	1.00	500
Allied Rental Modaraba	11.30	12.30	12.00	12.30	1.00	2,000
Aruj Garment Accessories Limited	12.75	13.75	13.75	13.75	1.00	500
Hascol Petroleum Limited	19.42	20.42	20.42	20.42	1.00	24,500
Data Agro Limited	8.61	9.61	8.63	9.61	1.00	38,000
Roshan Packages Limited	15.71	16.71	15.41	16.71	1.00	868,000
Noon Sugar	56.47	58.44	54.70	57.45	0.98	5,500
Honda Atlas Cars	183.48	190.00	182.10	184.41	0.93	437,800
Shifa Int. Hospital	244.10	248.10	231.90	245.00	0.90	1,500
Imperial Sugar Limited	14.91	15.91	13.91	15.74	0.83	18,000
ZahidJee Textile Limited	17.95	18.90	17.99	18.75	0.80	232,000
Siddiqsons Tin Limited	13.96	14.96	13.60	14.74	0.78	4,133,000
Capital Asset Leaseing	4.22	4.98	4.98	4.98	0.76	500
Name	Open	High	Low	Close	Change	Volume
Faran Sugar	53.88	55.00	53.90	54.63	0.75	1,500
International Ind.	93.69	97.49	90.80	94.42	0.73	1,701,500
Synthetic Products Enterprises Limited	30.49	31.50	29.80	31.21	0.72	858,000
Sind Abadgar Sugar	13.39	14.10	14.10	14.10	0.71	500
Nov Fut: Mughal Iron and Steel Limited	41.80	43.50	40.60	42.51	0.71	767,000
Adam Sugar	19.10	19.80	19.31	19.80	0.70	2,500
Nov Fut: International Ind.	93.79	96.74	90.00	94.48	0.69	536,500
Ghani Glass	48.97	50.10	46.53	49.65	0.68	121,500
Nov Fut: General Tyre & Rubber Co.	59.06	61.00	58.00	59.70	0.64	380,500
Huffaz Seamless Pipe	18.88	19.79	18.52	19.49	0.61	12,000
Pakistan International Container Limited	173.50	175.99	174.10	174.10	0.60	1,200
Arif Habib Corporation Limited	25.00	25.70	25.01	25.57	0.57	8,000
Zephyr Textile Limited.	7.00	7.60	7.00	7.55	0.55	78,000
Sana Industries	49.00	49.50	49.25	49.50	0.50	2,000
Habib Insurance	9.90	10.35	10.35	10.35	0.45	5,500
Nov Fut: Amreli Steels Limited	38.86	40.30	38.15	39.30	0.44	3,911,000
Crescent Textile Mills Limited	24.10	25.25	24.00	24.54	0.44	168,000
Orix Leasing	24.81	25.85	24.60	25.24	0.43	97,500
Pak Elektron Limited	23.09	24.24	22.70	23.51	0.42	15,077,500
B.r.r.guardian	7.58	8.00	7.99	8.00	0.42	1,000
Name	Open	High	Low	Close	Change	Volume
Pioneer Cement	29.98	31.10	29.55	30.37	0.39	1,980,000
Nov Fut: Pak Elektron Limited	23.20	24.36	22.80	23.58	0.38	11,479,500
Nov Fut: Pioneer Cement	30.13	31.20	29.65	30.51	0.38	1,163,500
Shell Pakistan	186.56	193.00	184.00	186.92	0.36	94,600
Ecopack Limited	13.03	13.85	13.25	13.35	0.32	405,000
Mughal Iron and Steel Limited	41.90	43.15	40.30	42.21	0.31	2,476,500
Nazir Cotton Mills Limited	2.36	2.65	2.50	2.65	0.29	15,500
D. S. Industries Limited	1.94	2.30	1.96	2.23	0.29	1,774,500
Amreli Steels Limited	38.75	40.25	38.00	39.03	0.28	5,460,000
General Tyre &rubber Co.	59.20	60.55	58.00	59.48	0.28	855,500
Flying Cement Limited	13.64	13.99	13.25	13.91	0.27	29,500
Pakistan Stock Exchange	11.73	12.72	11.81	11.97	0.24	4,534,000
Kohinoor Spinning	2.05	2.43	2.01	2.29	0.24	7,435,500
Chakwal	1.81	2.17	1.90	2.04	0.23	1,218,000
Drekkar Kingsway Limited	1.80	2.33	1.76	2.00	0.20	28,000
HUSEIN SUGAR MILLS LIMITED	19.98	20.25	19.51	20.18	0.20	7,000
Nov Fut: Kot Addu Power Company	35.37	36.80	35.50	35.56	0.19	113,500
Telecard Limited	1.62	1.92	1.52	1.80	0.18	4,239,500
Saritow Spinning	3.92	4.10	4.00	4.09	0.17	7,500
Dost Steels Limited	5.45	5.75	5.37	5.61	0.16	7,403,000
Name	Open	High	Low	Close	Change	Volume
Bank Of Khyber	12.25	12.50	11.91	12.40	0.15	10,000
Pakistan Reinsurance	29.40	30.01	29.00	29.55	0.15	205,500
Hum Network Limited	3.65	3.87	3.50	3.79	0.14	3,491,000
Tri-pak Films	75.67	76.89	75.67	75.80	0.13	5,000
Pakistan Refinery Limited	20.87	21.25	20.51	21.00	0.13	408,000
Kot Addu Power Company Limited	35.35	36.66	35.22	35.46	0.11	1,747,000
Gammon Pakistan	9.29	9.40	9.40	9.40	0.11	1,000
KASB Modaraba	1.07	2.07	0.80	1.17	0.10	61,500
Nishat Power Limited	26.85	26.98	26.70	26.94	0.09	12,000
Unity Foods Limited	11.37	11.68	11.26	11.45	0.08	7,600,000
Unicap Modaraba	0.60	0.70	0.56	0.68	0.08	30,000
Aisha Steel Mills	10.29	10.98	10.15	10.35	0.06	2,304,500
Pervez Ahmed Securities Limited	0.91	1.04	0.91	0.96	0.05	2,162,500
Jauharabad Sugar Mills Limited	15.25	15.60	15.05	15.30	0.05	19,500
Orix Modaraba	15.35	15.40	15.28	15.40	0.05	3,000
Nov Fut: Unity Foods Limited	11.46	11.75	11.35	11.50	0.04	4,627,500
Habib Modaraba Ist	8.70	8.74	8.74	8.74	0.04	5,000
Colony Textile Mills Limited	3.08	3.30	3.08	3.12	0.04	161,000
Saif Power Limited	20.12	20.15	19.60	20.15	0.03	13,500
PICIC Insurance Limited	1.12	1.16	1.09	1.15	0.03	20,500
Name	Open	High	Low	Close	Change	Volume
FrieslandCampina Engro Pakistan Limited	70.65	72.50	70.25	70.67	0.02	258,000
Service Textiles	8.99	9.30	9.00	9.00	0.01	1,500
Dewan Farooque Spinning	1.79	1.90	1.75	1.80	0.01	126,000
Investment Capital Bank	0.89	0.95	0.86	0.90	0.01	1,370,500
HBL Investment Fund	3.99	4.00	4.00	4.00	0.01	4,000
Redco Textile Limited	4.42	4.70	4.30	4.43	0.01	70,500
AMTEX Limited	0.97	1.09	0.92	0.98	0.01	1,437,000
Cresent Star Insurance	1.88	1.98	1.87	1.89	0.01	280,000
Worldcall Telecom	1.58	1.65	1.56	1.59	0.01	28,332,000