Stock Market Basics Course Registrations are now open: Learn More

  1. Home
  2. Market Summary

Market Summary

2024-05-02 02:57:01

Exchange

Status: Closed

Volume: 560,552,783

Value: 25,730,816,669

Trades: 267,250
Symbol

Advanced: 112

Declined: 244

Unchanged: 27

Total: 383

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 387.00 377.01 384.9 361.0 364.0 -22.26 19,855
Atlas Honda Ltd 430.58 430.0 462.87 426.0 462.87 32.29 124,891
Dewan Motors 35.08 34.95 35.88 32.45 32.45 -2.17 6,994,058
Ghandhara Automobile 122.63 122.0 125.7 113.43 114.0 -7.44 3,078,334
Ghandhara Ind. 226.95 226.8 243.97 224.0 231.65 5.03 6,323,457
Hinopak Motor 274.00 265.0 274.0 265.0 271.0 -3.98 1,237
Honda Atlas Cars 321.77 324.99 329.98 300.51 306.0 -16.18 3,479,790
Indus Motor Co 1,619.99 1635.05 1648.9 1610.0 1610.0 -9.99 1,485
Millat Tractors 596.42 595.0 614.95 595.0 599.99 3.77 152,646
Sazgar EngXD 694.78 705.0 724.96 685.0 702.0 3.4 1,693,019

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 94.54 99.8 99.8 99.8 99.8 5.26 3,000
Atlas Battery 264.11 262.05 266.0 255.01 257.05 -7.03 18,957
Bal.Wheels 168.60 169.0 172.0 168.8 168.8 0.81 4,071
Exide (PAK) 416.13 417.0 419.93 400.0 400.0 -12.91 7,935
Ghandhara Tyre 39.92 40.25 40.5 37.7 38.0 -1.66 1,125,000
Loads Limited 9.13 9.3 9.86 8.87 9.55 0.37 7,541,500
Panther Tyres Ltd. 40.08 40.0 41.5 39.5 40.5 0.42 189,000
Thal Limited 359.58 350.01 359.74 350.0 350.0 -9.25 1,437
Treet Battery Ltd. 28.62 28.8 29.5 27.85 28.1 -0.38 887,500

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 34.18 32.2 32.99 31.62 32.99 -1.19 10,000
Pak Elektron 23.00 23.09 23.63 22.35 22.59 -0.48 12,072,688
Pakistan Cables 130.00 130.05 139.0 130.0 134.0 3.96 87,948
Siemens Pak. 564.99 567.0 567.0 565.0 565.0 0.01 194
Waves Corp Ltd. 7.44 7.49 7.54 7.3 7.38 -0.12 1,281,000
Waves Home App 6.58 6.57 6.77 6.5 6.6 0.03 903,000

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 96.13 95.0 95.15 91.99 92.07 -3.98 75,437
Bestway CementXD 216.00 215.99 216.0 206.0 209.99 -7.33 5,043
Cherat Cement 162.85 164.95 164.95 158.11 160.0 -2.56 75,798
D.G.K.Cement 76.81 75.11 78.4 75.1 75.49 -1.45 7,404,333
Dandot Cement 13.11 12.76 13.78 12.76 13.49 0.38 5,500
Dewan Cement 7.65 7.75 7.89 7.25 7.31 -0.25 3,234,500
Fauji Cement 19.99 20.01 20.4 19.5 19.52 -0.39 7,687,132
Fecto Cement 32.90 32.01 33.48 31.5 32.49 -0.9 28,000
Flying Cement 8.49 8.69 8.69 8.12 8.3 -0.18 2,699,500
Gharibwal Cement 23.66 23.55 23.85 23.4 23.4 -0.2 59,000
Kohat Cement 222.25 222.05 225.99 219.0 219.0 -3.22 27,017
Lucky Cement 846.67 839.99 858.0 834.5 836.0 -9.02 252,683
Maple Leaf 37.13 36.99 37.45 36.0 36.2 -0.99 4,114,225
Pioneer Cement 146.10 143.51 150.0 143.51 144.1 -0.93 1,219,471
Power Cement 5.39 5.35 5.35 5.07 5.12 -0.3 3,724,500
Safe Mix Con.Lt 13.50 13.0 14.2 12.99 14.2 0.7 31,500
Thatta Cement 24.40 26.23 26.23 26.23 26.23 1.83 693,000

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 24.69 24.75 26.54 24.7 25.25 1.32 15,980,739
Agritechn-v(PRE 6.59 7.59 7.59 7.59 7.59 1.0 500
Archroma Pak 389.27 386.0 386.0 369.02 369.03 -19.41 15,949
Bawany Air Products 17.00 16.1 17.0 16.0 17.0 32,000
Berger Paints 74.99 75.0 76.0 73.02 73.5 -1.16 25,000
Biafo Ind. 105.00 103.55 105.0 103.0 103.9 -1.69 14,870
Buxly Paints 91.10 94.89 94.89 91.0 91.0 -0.1 2,436
Colgate Palm 1,312.24 1313.25 1324.93 1298.98 1299.01 -11.1 15,999
Data Agro 14.10 15.16 15.16 15.16 15.16 1.06 8,000
Descon Oxychem 20.49 20.16 20.5 20.16 20.3 -0.13 228,000
Dynea Pakistan 188.39 187.01 190.0 183.0 190.0 -2.07 27,749
Engro Poly (Pref) 11.30 0 0 0 0 1,000
Engro Polymer 43.37 43.01 43.59 42.4 42.87 -0.77 973,310
Ghani Chemical 10.18 10.39 10.39 9.78 9.78 -0.36 1,194,500
Ghani Glo Hol 10.15 10.1 10.26 9.85 9.85 -0.24 2,103,979
Ittehad Chem. 40.18 39.78 39.78 39.7 39.7 -0.44 5,000
Leiner Pak Gelat 28.00 28.7 28.7 26.66 26.99 -1.09 21,500
Lotte Chemical XD 17.95 18.0 18.05 17.65 17.7 -0.27 1,428,660
Lucky Core Ind. 821.62 821.0 821.0 800.0 800.0 -19.49 1,576
Nimir Ind.Chem. 113.90 113.0 113.0 110.0 110.5 -3.4 9,500
Nimir Resins 20.00 19.75 20.0 19.6 19.7 -0.27 36,500
Pak Oxygen Ltd. 80.99 80.99 80.99 79.01 79.05 -1.38 23,000
Sardar Chemical 34.50 36.25 36.25 34.01 34.01 -0.49 2,500
Sitara Chemical 255.00 254.99 254.99 247.5 254.99 -7.43 212
Sitara Peroxide 14.30 14.3 14.3 13.76 13.76 -0.42 35,500
Wah-Noble 175.98 175.0 175.0 172.1 172.1 -3.48 5,364

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 6.90 7.0 7.0 6.85 6.85 -0.05 61,500
HBL Invest Fund 2.77 2.8 2.8 2.75 2.75 -0.02 143,000
Tri-Star Mutual 5.10 4.51 4.51 4.5 4.5 -0.6 3,000

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 98.37 98.11 99.89 98.0 99.0 0.63 22,500
Askari Bank 24.50 24.5 24.5 23.0 23.0 -1.47 4,186,500
B.O.Punjab 5.18 5.38 5.38 5.06 5.09 -0.08 7,936,919
Bank Al-Falah 58.55 58.55 59.75 58.25 58.75 0.26 491,233
Bank AL-Habib 95.14 95.5 97.6 95.5 96.01 1.41 574,881
Bank Makramah 1.98 1.92 2.0 1.9 1.94 -0.08 820,500
Bank Of KhyberXB 12.00 11.3 11.8 11.3 11.62 -0.38 4,000
Bankislami Pak. 22.61 22.99 23.0 21.78 21.8 -0.64 2,910,433
Faysal Bank 39.42 39.8 40.55 39.39 39.42 0.09 6,933,513
Habib Bank 116.68 116.94 118.2 116.0 116.7 -0.21 4,028,185
Habib Metropol. 59.97 59.43 61.0 59.43 60.0 0.05 207,500
JS Bank Ltd 9.96 9.74 10.2 9.41 9.65 -0.01 238,500
MCB Bank Ltd 211.11 213.95 214.5 207.51 209.54 -2.99 788,529
Meezan BankXD 212.45 216.7 216.7 212.0 213.49 0.23 821,836
National BankXD 39.93 40.25 40.5 39.25 39.5 -0.52 4,629,047
Samba Bank 10.50 11.0 11.0 10.75 10.75 0.25 11,500
Silk Bank Ltd 0.93 0.95 0.95 0.9 0.91 -0.01 2,221,500
Soneri Bank Ltd 10.15 10.16 10.25 10.06 10.21 0.04 1,174,000
St.Chart.Bank 50.88 50.88 51.48 50.6 51.25 0.32 39,500
United BankXD 198.90 200.0 200.9 193.1 193.98 -5.25 1,281,960

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 10.09 10.0 10.16 9.86 9.87 -0.19 1,334,430
Aisha Steel Mill 7.35 7.31 7.35 7.0 7.01 -0.33 2,933,113
Aisha StelCoP/S 7.50 7.5 7.5 7.41 7.41 -0.09 1,000
Amreli Steels 24.26 24.01 24.2 23.45 23.5 -0.74 446,639
Beco Steel Ltd 5.54 5.51 6.25 5.46 5.7 0.16 320,000
Bolan Casting 138.11 140.0 140.0 129.56 130.06 -7.06 164,500
Crescent Steel 61.33 59.0 63.89 57.5 62.0 3,541,500
Dost Steels Ltd. 5.30 5.24 5.4 5.16 5.29 -0.01 363,000
Int. Ind.Ltd. 153.22 152.11 153.89 147.0 147.9 -5.04 172,194
Inter.Steel Ltd 69.27 69.11 69.98 67.01 67.75 -1.95 295,806
Ittefaq Iron Ind 6.04 6.05 6.09 5.87 5.9 -0.14 451,500
K.S.B.Pumps 117.64 119.0 123.6 117.0 118.99 0.36 58,766
Metro Steel 14.00 14.0 14.0 14.0 14.0 500
Mughal Iron 66.74 66.49 67.49 62.01 63.61 -3.02 2,285,608
Pak Engineering 555.00 535.0 575.0 535.0 575.0 20.0 95

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Total Treasury 117.96 118.0 118.0 118.0 118.0 0.01 100
JS Momentum 17.84 18.32 18.36 18.28 18.36 0.52 7,000
Mahaana Islamic Indx 10.85 10.87 11.6 10.78 10.78 -0.05 91,000
Meezan Pakistan 13.68 13.95 13.95 13.73 13.74 0.07 148,500
NBP Pakistan G ETF 16.05 0 0 0 0 1,000
UBLPakistanETF 16.94 17.03 17.03 16.91 16.91 -0.03 6,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 40.20 39.5 39.89 38.53 39.89 -0.42 24,000
Engro CorpXD 368.24 370.85 370.85 367.06 369.25 0.77 362,760
Engro Fert.XD 160.09 160.3 160.9 157.15 157.31 -2.29 1,232,437
Fatima Fert.XD 52.23 52.9 53.8 52.26 53.01 0.65 1,751,818
Fauji Fert Bin 35.62 35.48 37.5 35.33 36.19 0.52 20,141,196
Fauji Fert. 144.72 145.0 147.75 144.8 145.5 0.92 2,832,211

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 9.15 9.2 9.2 8.82 8.99 -0.24 591,710
At-Tahur Ltd. 14.02 13.94 13.94 13.5 13.51 -0.44 613,500
Bunnys Limited 15.66 15.3 15.5 14.49 14.49 -0.52 305,000
Clover Pakistan 42.92 42.92 44.0 39.76 41.0 -1.92 2,188,500
Fauji Foods Ltd 9.54 9.67 9.67 9.21 9.22 -0.28 10,265,000
Frieslandcampina 75.05 74.95 78.0 73.95 75.0 -0.23 622,371
Gillette Pak 137.23 139.95 139.99 135.59 135.65 1.05 2,032
Ismail Ind 1,149.21 1230.0 1230.0 1230.0 1230.0 11
Matco Foods Ltd 27.12 27.29 27.8 26.5 26.85 -0.55 246,000
MithchellsFruit 166.94 169.5 171.2 154.42 155.0 -11.8 595,219
Murree BreweryXD 400.74 407.0 412.0 400.75 402.0 2.44 26,973
National Foods 182.38 181.5 181.5 168.7 168.7 -11.98 109,120
Nestle PakistanXD 7,484.20 7486.0 7619.0 7485.0 7485.0 0.8 172
Quice Food 4.21 4.12 4.23 4.12 4.15 -0.06 14,000
Rafhan MaizeXD 8,099.99 8097.0 8097.0 8010.0 8050.0 -37.49 215
Shezan Inter. 100.89 100.0 101.5 98.1 99.0 -1.8 6,552
The Organic Meat 36.23 36.51 36.88 33.51 33.51 -2.6 7,700,500
Treet Corp 16.47 16.4 16.6 16.14 16.22 -0.24 2,173,478
Unilever Foods 19,553.71 20750.0 20750.0 19999.99 20000.0 446.29 54
Unity Foods Ltd 25.41 25.4 25.5 24.85 25.12 -0.37 8,561,756
ZIL LimitedXD 235.00 221.95 221.95 221.95 221.95 5

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-MAY 10.29 10.24 10.25 10.06 10.06 -0.21 119,000
AGL-MAY 25.25 26.24 27.14 25.3 25.75 1.32 6,685,500
AIRLINK-MAY 80.49 80.11 81.3 74.45 74.45 -6.04 9,029,500
ASL-MAY 7.40 7.35 7.4 7.11 7.11 -0.22 128,500
ASC-MAY 9.35 9.2 9.2 9.0 9.05 -0.3 17,500
AKBL-MAYB 24.73 24.38 24.38 23.5 23.5 -1.23 150,500
APL-MAY 396.99 387.0 391.99 387.0 391.99 -5.0 4,500
ATRL-MAY 404.78 402.99 410.0 397.0 397.5 -6.11 740,000
AVN-MAYB 61.87 62.0 64.25 59.55 60.3 -1.47 2,769,500
BOP-MAYB 5.31 5.4 5.4 5.2 5.2 -0.11 1,049,000
BAFL-MAY 58.16 59.0 59.0 58.5 59.0 0.84 15,000
BIPL-MAYB 23.09 23.49 23.5 22.35 22.36 -0.58 155,500
CHCC-MAY 167.30 160.5 164.0 160.5 162.55 -4.75 2,500
CPHL-MAY 27.70 27.7 28.18 26.5 26.75 -0.93 267,000
CNERGY-MAY 4.55 4.56 4.61 4.38 4.44 -0.14 3,850,500
DGKC-MAY 78.39 77.0 79.6 76.35 76.5 -1.82 3,399,500
DCL-MAY 7.79 7.87 8.0 7.44 7.44 -0.23 885,500
DFML-JUN 36.59 37.0 37.0 37.0 37.0 0.41 10,000
DFML-MAY 35.78 35.66 36.45 33.1 33.1 -2.21 5,149,500
ENGRO-MAYB 370.00 368.0 370.0 368.0 369.05 -0.95 20,500
ENGRO-MAYC 370.80 370.0 370.0 367.0 367.5 -3.3 23,000
EFERT-MAYB 163.16 162.05 163.15 160.06 160.25 -2.67 79,000
EPCL-MAYB 44.30 44.08 44.08 43.35 43.35 -0.95 30,000
EPQL-MAY 28.63 28.4 28.4 28.4 28.4 -0.23 3,000
FCCL-JUN 20.85 22.41 22.41 21.3 21.3 0.45 3,000
FCCL-MAY 20.39 20.15 20.75 19.75 19.75 -0.41 842,500
FFBL-MAY 36.25 36.41 38.09 36.01 36.8 0.37 4,955,000
FFC-MAY 145.25 146.5 147.5 145.1 146.4 0.77 101,500
FFL-MAY 9.75 9.8 9.8 9.4 9.4 -0.31 2,873,500
FABL-MAY 39.39 39.52 41.0 39.41 39.41 0.19 2,346,500
FABL-MAYB 39.20 39.7 40.5 39.09 39.3 0.2 3,171,500
FLYNG-MAY 8.71 8.53 8.8 8.3 8.6 -0.37 1,546,000
FCEPL-MAY 76.10 76.25 76.25 76.1 76.1 20,500
GGL-MAY 10.39 10.25 10.3 10.0 10.2 -0.34 432,000
GATM-MAY 21.74 21.5 21.75 20.94 20.94 -0.78 142,500
HBL-MAYC 115.00 116.5 116.5 114.75 114.75 -0.25 155,500
HBL-MAYB 116.49 118.0 118.0 116.2 116.2 -0.07 322,000
HUBC-MAY 133.99 133.11 135.0 132.6 133.4 -1.04 429,500
HUMNL-MAY 7.24 7.3 7.35 7.1 7.2 -0.05 178,500
INIL-MAY 156.83 155.01 155.01 149.5 149.5 -6.09 9,000
ISL-MAY 70.56 69.5 70.25 68.55 68.55 -1.91 100,500
KEL-MAY 4.76 4.76 4.79 4.49 4.5 -0.21 4,111,000
KOSM-MAY 4.73 4.74 4.74 4.43 4.46 -0.27 1,330,000
KAPCO-MAYB 27.60 27.5 28.25 27.5 27.9 0.38 839,000
LPL-MAYB 21.80 22.2 22.75 22.01 22.3 0.33 92,500
LPL-MAY 23.95 24.14 24.3 23.35 23.69 -0.35 192,000
LOTCHEM-MAYC 18.30 18.25 18.3 18.0 18.0 -0.3 89,500
LUCK-MAY 861.05 860.0 875.0 847.03 850.0 -7.85 30,500
MLCF-MAY 37.76 37.61 38.1 36.65 36.65 -0.95 1,547,500
MEBL-MAYB 214.74 216.01 218.0 215.0 215.1 0.37 42,500
MUGHAL-MAY 68.30 69.98 70.0 64.6 65.5 -3.27 352,000
NBP-MAY 40.84 40.55 42.68 40.0 41.45 0.44 211,000
NRL-MAY 303.51 304.5 317.5 302.1 304.61 1.4 1,279,500
NETSOL-MAY 132.47 131.06 133.25 122.53 122.53 -8.16 2,039,500
NETSOL-JUN 135.73 125.55 125.55 125.55 125.55 -10.18 2,500
NCL-MAY 26.00 26.0 26.5 25.6 26.5 0.5 7,500
NCPL-MAY 26.60 26.56 26.56 26.2 26.5 -0.1 89,500
NML-MAY 69.77 70.0 70.95 68.65 70.0 -0.64 46,500
OGDC-MAYB 135.45 135.38 138.75 134.01 134.39 -0.9 3,522,000
PIAA-MAY 27.21 27.25 27.68 26.4 26.51 -0.53 3,892,500
PSO-MAY 180.10 178.11 185.48 178.0 181.75 0.97 669,500
PTC-MAY 14.71 14.85 14.87 14.25 14.39 -0.38 2,405,500
PAEL-MAY 23.47 23.4 24.07 22.66 23.0 -0.57 4,898,500
PIBTL-MAY 6.91 6.72 6.95 6.65 6.68 -0.23 976,500
PPL-MAYB 113.04 113.25 119.95 111.2 116.4 2.76 6,808,500
PPL-JUN 116.87 113.0 120.0 113.0 116.0 -0.87 31,500
PRL-MAY 27.73 27.7 28.4 26.5 27.1 -0.55 5,081,500
PABC-MAY 70.00 70.4 70.4 66.0 66.25 -3.22 44,000
PIOC-MAYB 149.10 148.31 152.0 147.0 147.2 -1.66 306,000
POWER-MAY 5.50 5.36 5.36 5.2 5.2 -0.3 13,500
SAZEW-MAYB 710.45 715.01 733.0 701.81 716.4 0.59 1,078,500
SHEL-MAY 148.95 148.0 151.2 147.0 147.0 -1.07 153,500
SILK-MAY 0.95 0.94 0.94 0.94 0.94 -0.01 50,000
SNBL-MAY 10.38 10.4 10.45 10.4 10.43 0.05 60,000
SNGP-MAY 68.19 68.4 70.65 68.1 68.4 0.12 563,000
SSGC-MAY 11.05 11.1 11.18 10.86 10.86 -0.19 55,000
SYS-MAYB 410.01 400.0 404.99 391.0 391.0 -17.37 37,000
TGL-MAY 115.25 115.5 115.55 110.2 110.2 -4.3 10,000
TELE-MAY 9.43 9.68 9.68 8.43 8.66 -0.92 5,621,000
TOMCL-MAY 37.08 37.01 37.3 34.3 34.3 -2.61 4,923,000
SEARL-MAY 57.68 57.5 57.69 53.36 54.2 -2.99 2,181,500
TPLP-MAY 11.39 11.45 11.45 10.9 10.9 -0.41 1,754,000
TREET-MAY 16.83 16.85 16.88 16.42 16.5 -0.26 863,500
TRG-MAY 70.30 68.0 69.01 65.03 65.03 -5.11 3,665,000
UBL-MAYC 203.46 0 0 0 0 1,000
UNITY-MAY 25.88 25.6 25.98 25.25 25.4 -0.49 2,773,500
WAVES-MAY 7.61 7.53 7.9 7.46 7.46 -0.15 53,000
WTL-MAY 1.35 1.36 1.36 1.28 1.28 -0.05 4,645,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.55 10.3 11.55 10.22 11.55 1.0 4,649,500
Ghani Glass Ltd 26.09 26.5 26.5 25.01 25.2 -0.87 1,160,000
Ghani Value Glas 43.27 43.0 43.0 41.65 41.65 -1.33 10,000
GhaniGlobalGlass 6.01 6.1 6.12 5.85 5.89 -0.13 1,323,000
Shabbir Tiles 14.55 14.61 15.2 14.5 15.1 0.59 240,500
Tariq Glass Ind. 112.55 112.0 113.99 107.71 109.34 -3.12 427,580

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 36.72 36.99 36.99 35.75 36.0 -0.55 333,500
Adamjee Life AsXD 30.63 29.39 30.0 28.79 30.0 -0.81 9,500
Ask.Gen.Insur.XD 18.04 18.04 18.1 17.7 17.8 -0.24 26,000
Atlas Ins. Ltd 39.95 39.7 39.7 39.31 39.31 -0.64 18,000
Century Ins.XD 22.50 22.5 23.0 22.5 23.0 0.5 1,500
Cres.Star Ins. 2.21 2.36 2.36 2.18 2.2 -0.01 340,500
EFU Life Assurance 193.00 193.0 193.0 193.0 193.0 325
Habib Ins.XD 5.62 5.52 6.0 5.52 5.92 0.3 14,500
IGI HoldingsXD 111.00 108.11 110.0 108.11 110.0 -2.2 1,201
IGI Life Ins 13.00 13.0 13.3 13.0 13.0 6,500
Jubile Life InsXD 121.12 121.42 121.42 119.0 120.0 -1.12 20,885
Jubilee Gen.Ins 32.95 32.81 34.75 32.78 34.25 1.11 674,500
Pak ReinsuranceXD 11.64 11.6 12.0 11.5 11.7 -0.02 2,053,500
PICIC Ins.Ltd. 2.35 2.38 2.45 2.25 2.29 -0.09 265,000
Premier Ins. 6.72 6.4 7.09 6.4 7.09 0.37 1,500
Reliance Ins.XD 8.45 8.76 9.31 8.76 9.01 0.56 2,000
Shaheen Ins.XDXB 4.50 4.5 4.5 4.2 4.2 -0.3 2,500
TPL Insurance 18.75 18.5 18.76 18.4 18.4 -0.35 34,000
United InsuranceXD 12.65 12.24 12.5 11.76 11.77 -0.88 57,000

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 5.46 5.25 5.25 5.15 5.2 -0.26 2,500
Arif Habib Ltd. 52.00 51.3 52.0 51.3 51.75 -0.29 18,000
Calcorp Limited 19.45 20.91 20.91 20.2 20.2 0.75 1,000
Cyan Limited 26.22 28.19 28.19 28.19 28.19 1.97 18,000
Dawood Equities 5.05 5.01 5.15 5.01 5.05 0.04 28,000
Dawood Hercules 148.20 148.51 148.89 144.0 144.1 -4.1 105,544
Escorts Bank 3.88 3.85 3.9 3.8 3.85 -0.03 15,000
F. Nat.Equities 3.87 3.98 3.99 3.77 3.79 -0.07 827,500
F.Credit & Inv 8.00 7.95 7.95 7.75 7.75 -0.25 1,000
First Dawood Prop 2.31 2.25 2.58 2.21 2.21 -0.06 536,500
Invest Bank 1.35 1.32 1.41 1.32 1.34 -0.01 50,500
Ist.Capital Sec 1.24 1.27 1.33 1.14 1.19 -0.1 196,000
Jah.Sidd. Co. 14.62 14.65 15.15 14.65 15.15 0.3 301,500
JahangirSidd(Pref) 6.50 6.8 6.86 6.8 6.86 0.36 1,000
JS Global Cap. 205.81 221.24 221.24 190.37 190.37 -15.44 3,229
LSE Ventures Ltd 4.43 4.57 4.65 4.47 4.6 0.13 96,500
MCB Inv MGT 30.75 30.8 30.9 30.8 30.9 0.11 6,500
Next Capital 5.27 5.06 5.26 4.85 5.03 -0.24 38,000
OLP Financial 29.22 29.01 29.24 29.0 29.24 -0.14 37,000
Pak Stock Exchange 10.13 10.08 10.8 10.08 10.25 0.17 1,095,000
Pervez Ahmed Co 0.71 0.67 0.72 0.67 0.67 -0.04 187,000
Sec. Inv. BankXDXB 5.00 5.0 5.0 4.8 4.8 -0.2 9,000
Trust Brokerage 11.90 11.9 11.9 11.9 11.9 2,500

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasing 8.35 8.0 8.0 7.71 7.71 -0.64 4,000

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,668.80 1679.0 1679.0 1660.0 1666.0 -2.8 134
Leather Up Ltd. 9.76 9.99 9.99 9.71 9.71 -0.05 2,000
Service Global-XD 61.02 61.9 61.9 60.0 60.0 -1.0 80,000
Service Ind.LtdXD 602.03 600.2 606.99 599.0 599.0 -3.03 20,070

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 126.84 124.79 124.99 120.0 120.0 -6.84 5,477
AL-Khair Gadoon 30.10 32.36 32.36 32.36 32.36 2.26 500
ECOPACK Ltd 14.23 14.1 14.1 13.75 13.76 -0.47 54,000
Gammon Pak 10.05 9.31 9.6 9.2 9.6 -0.45 3,500
MACPAC Films 18.10 18.15 18.15 18.0 18.0 -0.1 16,500
MetaTech Trading 13.17 13.0 13.73 12.86 13.7 0.21 242,500
Pak Hotels 451.48 418.02 458.9 418.02 456.0 -6.19 2,753
Pak Services 834.32 832.0 832.0 820.0 820.0 34
Pakistan Alumin 70.17 69.9 70.7 65.0 65.7 -4.19 1,353,934
Shifa Int.Hosp 131.74 132.73 133.48 131.0 132.9 1.19 5,177
Siddiqsons Tin 6.02 6.0 6.1 5.89 5.96 -0.11 814,500
Tri-Pack FilmsXD 119.25 120.0 120.88 119.0 119.0 0.05 3,647
United Brands 12.49 11.9 11.9 11.5 11.5 -0.99 2,500
United Dist. 34.50 0 0 0 0 1,000

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.27 2.22 2.5 2.22 2.5 0.23 1,000
AL-Noor Mod 3.30 3.0 3.15 3.0 3.0 -0.3 41,000
Elite Cap.Mod 4.30 4.0 4.0 3.86 3.86 -0.44 21,500
F.Treet Manuf 5.08 4.71 5.04 4.71 5.0 -0.19 23,500
Imrooz Modaraba 126.26 135.72 135.72 135.35 135.7 9.44 210
OLP Modaraba 13.14 12.85 13.12 12.85 13.12 -0.02 14,000
Orient Rental 6.99 6.99 6.99 6.99 6.99 5,000
Paramount Mod 8.20 8.1 8.2 8.1 8.1 -0.1 17,000
Popular Islamic 10.00 9.1 11.0 9.1 9.25 0.38 3,000
Prud Mod.1st 1.85 1.89 1.89 1.75 1.8 -0.08 36,500
Punjab Mod 1.69 1.56 1.69 1.56 1.63 -0.06 23,500
Sindh Modaraba 10.50 10.5 10.5 10.4 10.4 -0.1 6,000
Tri-Star 1st. M 8.15 9.14 9.15 9.14 9.15 1.0 2,500
Trust Modaraba 2.10 2.01 2.15 2.01 2.15 0.05 8,500
U.D.L.Modaraba 6.20 6.25 6.28 6.0 6.19 -0.01 50,500
Unicap Modaraba 2.17 2.0 2.18 1.99 1.99 -0.18 40,000

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 2,768.30 2765.0 2783.83 2714.1 2728.0 -41.06 35,873
Oil & Gas Dev. 134.22 134.11 137.85 133.01 133.5 -0.65 13,576,160
Pak Oilfields 445.58 445.0 451.0 445.0 449.0 1.7 167,222
Pak Petroleum 112.05 112.26 119.25 111.21 115.31 2.86 23,164,949

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 385.49 383.0 389.98 381.0 382.0 -3.68 21,457
Hascol Petrol 8.11 8.25 8.28 7.52 7.54 -0.5 22,723,258
HI-Tech Lub. 24.06 24.66 25.86 24.66 25.86 1.8 3,656,500
Oilboy Energy L 6.17 6.34 6.34 5.7 5.7 -0.39 147,500
P.S.O. 176.86 176.86 182.4 176.0 178.01 0.72 1,495,029
Shell Pakistan 146.17 145.0 148.5 144.01 145.6 -1.19 682,914
Sui North Gas 67.02 67.0 69.5 66.8 67.25 0.29 5,484,648
Sui South Gas 10.84 10.9 11.12 10.67 10.7 -0.15 2,033,027

PAPER & BOARD
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 28.93 28.8 29.0 28.2 28.2 -0.65 259,500
Cherat Packg 123.29 124.95 124.95 118.0 118.0 -5.04 30,203
Merit Packaging 11.12 11.39 11.88 11.39 11.55 0.6 335,000
Packages Ltd.XD 475.25 482.0 482.0 475.0 478.0 0.06 1,625
Pak Paper ProdXD 68.85 67.45 68.99 67.45 68.99 -0.63 2,000
Roshan Packages 14.85 15.39 15.57 14.21 14.4 -0.44 2,235,000
Security Paper 147.20 145.01 145.01 141.0 141.0 -5.91 100,109
Synthetic Prod 12.40 12.31 12.7 12.25 12.55 0.16 209,000

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 565.42 569.99 581.0 565.0 566.0 0.01 14,924
AGP Limited 81.01 80.02 81.02 79.49 79.49 -1.51 47,050
Citi Pharma Ltd 27.29 27.2 27.8 26.25 26.55 -0.91 3,049,061
Ferozsons (Lab) 221.39 220.5 222.9 219.01 221.0 -1.22 29,561
GlaxoSmithKline 99.23 98.0 103.95 96.0 100.0 0.45 406,500
Haleon Pakistan 254.50 255.0 267.99 239.99 240.0 -12.66 40,432
Highnoon (Lab)XD 595.18 590.0 597.0 582.0 588.0 -10.0 10,471
Hoechst Pak Ltd 1,230.00 1300.0 1300.0 1231.0 1235.0 17
IBL HealthCare 31.17 31.22 31.4 31.18 31.2 0.04 13,000
Macter Int. Ltd 85.00 85.6 85.6 85.6 85.6 0.6 1,000
Otsuka Pak 132.04 132.0 134.89 129.0 129.99 -2.86 25,355
The Searle Company 56.55 56.5 56.7 52.72 53.45 -2.86 5,429,091

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 21.48 21.49 21.99 21.0 21.39 -0.39 303,000
Engro Powergen 27.99 28.05 28.05 27.7 27.8 -0.15 264,500
Hub Power Co. 132.61 132.0 134.25 131.75 132.69 -0.44 6,109,741
K-Electric Ltd. 4.61 4.68 4.68 4.4 4.41 -0.17 14,015,700
Kohinoor Energy 46.79 46.79 47.49 44.0 46.95 0.21 641,000
Kohinoor Power 5.87 5.8 5.95 5.61 5.87 -0.03 88,000
Kot Addu Power 26.84 26.86 27.83 26.86 27.41 0.6 2,093,913
Lalpir Power 23.45 23.99 24.3 23.46 23.7 0.16 4,098,616
Nishat ChunPow 26.05 26.35 26.35 25.76 26.05 894,078
Nishat Power 34.22 34.28 34.7 33.5 33.7 -0.66 1,616,493
Pakgen Power 52.95 53.0 53.0 52.5 52.5 -0.45 12,000
S.G.Power 5.56 5.11 5.2 5.0 5.07 -0.49 71,500
Saif Power Ltd.XD 18.19 18.11 18.2 18.02 18.19 -0.05 401,000
Sitara Energy 11.25 10.55 10.8 10.5 10.8 -0.45 4,000
Tri-Star Power 9.20 9.0 9.47 9.0 9.3 0.1 9,500

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 14.25 13.7 14.9 13.7 14.9 0.65 15,500
Javedan Corp. 33.46 33.8 33.8 32.2 33.5 0.04 5,000
Pace (Pak) Ltd. 3.49 3.62 3.86 3.22 3.29 -0.2 27,121,500
TPL Properties 11.20 11.35 11.35 10.75 10.75 -0.4 4,599,316

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 14.49 14.46 14.5 14.2 14.25 -0.2 955,000
Globe Residency REIT 13.75 13.53 13.99 13.52 13.52 -0.23 9,500

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 396.82 394.65 403.0 390.2 391.5 -4.36 1,214,754
Cnergyico PK 4.45 4.47 4.53 4.3 4.37 -0.12 12,841,649
National Refinery 297.43 299.99 312.4 296.5 299.25 2.22 2,433,205
Pak Refinery 27.21 27.12 27.81 26.15 26.63 -0.53 12,430,997

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 6.10 6.19 7.1 6.19 6.85 0.75 839,000
Adam Sugar 41.99 40.15 40.15 40.15 40.15 -1.84 500
Al-Abbas Sugar 581.87 625.0 625.51 570.0 620.0 43.53 181
AL-Noor Sugar 98.60 102.0 103.1 101.0 103.1 4.5 5,500
Chashma Sugar 65.00 67.9 67.9 64.0 65.8 0.8 4,500
Dewan Sugar 3.58 3.89 3.89 3.48 3.48 0.01 35,500
Faran Sugar 67.00 67.0 67.0 67.0 67.0 500
Habib Rice Prod 35.50 35.5 35.5 35.5 35.5 1,000
Habib Sugar 70.00 70.45 70.45 69.0 70.0 9,500
Haseeb Waqas Sugar 10.53 10.7 10.7 10.53 10.53 2,000
J.D.W.Sugar 455.19 450.0 470.0 450.0 470.0 14.81 722
Jauharabad Sug 21.75 20.26 20.26 20.12 20.12 -1.63 51,500
Khairpur Sugar 242.00 260.0 260.0 260.0 260.0 1
Mehran Sugar 53.26 54.74 54.74 53.13 53.26 0.01 3,000
Mirpurkhas Sugar 36.32 36.1 38.7 36.1 37.75 1.22 89,000
Noon Sugar 87.09 91.99 92.85 88.0 92.85 4.25 12,000
Sakrand Sugar 8.55 8.69 8.69 8.4 8.5 -0.05 26,000
Sanghar Sugar 22.00 20.35 20.35 20.35 20.35 -1.65 1,000
Shahtaj Sugar 106.00 100.02 104.98 100.0 104.98 -2.03 3,000
Sindh Abadgar 45.60 45.9 45.9 45.9 45.9 0.3 3,500
Tandlianwala Sugar 62.01 66.0 66.0 66.0 66.0 3.99 500
Tariq Corp(Pref) 6.00 5.5 6.18 5.5 6.18 0.18 1,000
Thal Ind.Corp. 260.36 264.99 264.99 264.99 264.99 10

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 187.02 187.02 188.0 187.02 187.02 755
Ibrahim Fibres 400.00 400.0 400.0 400.0 400.0 134
Image Pakistan 14.90 15.44 15.45 14.21 14.47 -0.37 3,758,500
Pak Synthetics 22.84 24.2 24.2 22.05 22.05 -0.79 1,500
Rupali Polyester 16.97 16.86 16.9 16.55 16.55 -0.41 7,000

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 78.98 78.98 79.99 73.06 73.06 -5.92 22,168,617
Avanceon LtdXDXB 60.66 60.5 63.2 58.55 59.0 -1.38 6,998,574
Hallmark Company Ltd 1,239.14 1155.0 1300.0 1146.2 1146.2 -90.02 1,621
Hum Network 7.09 7.08 7.2 6.95 7.1 -0.06 3,485,500
Media Times Ltd 1.73 1.8 1.8 1.63 1.64 -0.1 1,572,500
Netsol Tech. 130.13 129.13 131.0 120.37 120.37 -8.55 3,055,864
Octopus Digital 61.35 63.25 65.95 59.5 59.5 -0.27 4,259,500
P.T.C.L. 14.41 14.35 14.65 14.03 14.1 -0.32 3,588,690
Symmetry Group Ltd 3.92 3.99 3.99 3.75 3.78 -0.16 1,730,500
Systems LimitedXD 402.17 397.0 397.0 385.05 387.4 -15.07 748,602
Telecard Limited 9.25 9.3 9.38 8.31 8.42 -0.84 17,205,569
TPL Corp Ltd 5.36 5.36 5.36 5.25 5.25 -0.11 218,000
TPL Trakker Ltd 6.01 6.0 6.0 6.0 6.0 -0.01 52,500
TRG Pak Ltd 68.87 67.51 67.85 63.7 63.87 -4.86 4,959,554
WorldCall Telecom 1.33 1.33 1.34 1.27 1.27 -0.05 47,688,025

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim 48.52 47.56 51.99 47.56 49.75 1.23 17,500
Aruj Industries 7.70 6.85 6.85 6.85 6.85 -0.85 500
Azgard Nine 7.19 7.2 7.39 7.1 7.1 -0.08 668,478
Bhanero Tex. 1,055.00 1111.0 1120.0 1111.0 1120.0 3
Blessed Tex. 300.11 299.0 299.99 282.0 282.0 -1.27 101
Crescent Tex. 14.30 14.54 14.58 14.0 14.16 -0.14 50,000
Faisal Spinning 301.14 313.0 313.0 300.0 311.0 -0.31 109
Fazal Cloth 150.01 149.9 149.9 139.0 140.0 -10.0 10,651
Ghazi Fabrics 9.45 8.68 9.4 8.68 9.4 -0.05 4,500
Gul Ahmed 21.34 21.1 21.38 20.5 20.68 -0.78 1,515,921
Hafiz Limited 167.50 180.0 180.0 180.0 180.0 1
Hala Enterprise 9.42 8.6 9.34 8.42 8.42 -1.0 47,000
Interloop Ltd. 73.35 73.02 73.9 70.51 71.0 -2.12 1,239,729
Jubilee Spinning 13.72 14.0 14.75 14.0 14.0 0.28 9,000
Kohinoor Ind. 9.63 9.01 9.01 9.0 9.0 -0.63 10,500
Kohinoor Mills 37.94 37.85 39.75 37.85 39.75 1.81 3,000
Kohinoor Textile 92.09 95.0 95.0 88.01 91.0 -1.09 1,355
Mehmood Tex. 400.00 371.5 410.0 371.5 410.0 8.78 208
Nishat (Chun.) 25.74 25.95 26.39 25.0 25.63 -0.24 165,543
Nishat Mills Ltd 68.32 68.4 69.6 67.5 67.89 -0.81 1,264,335
Quetta Textile 7.19 7.16 7.17 7.16 7.17 -0.02 3,500
Redco Textile 5.13 5.11 6.13 5.11 6.13 1.0 71,000
Sapphire Fiber 1,492.45 1380.52 1450.0 1380.52 1450.0 -69.12 301
Sapphire Tex. 1,200.80 1125.14 1198.8 1125.14 1189.0 -12.98 88
Stylers Int. 54.00 50.0 50.0 50.0 50.0 -4.0 500
Suraj Cotton 127.26 135.0 135.0 131.0 131.0 2
Towellers Limited 143.77 145.0 146.8 145.0 145.5 1.74 7,237
ZahidJee Tex. 29.76 31.39 31.5 31.39 31.5 1.69 2,000

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arctic Textile 15.20 14.99 14.99 14.5 14.5 -0.7 1,500
Asim Textile 12.85 12.95 12.95 11.85 11.85 -1.0 5,000
Chakwal Spinning 41.08 41.9 42.0 40.0 42.0 0.35 124,000
Colony Tex.Mills Ltd 2.77 2.77 2.85 2.72 2.75 -0.02 69,000
D.S. Ind. Ltd. 2.61 2.78 2.78 2.42 2.49 -0.11 277,000
Dewan Farooque Sp. 3.51 3.65 3.65 3.41 3.42 -0.09 220,500
Ellcot Spinning 83.00 82.0 82.0 82.0 82.0 -1.0 500
Gadoon Textile 179.46 175.05 178.0 175.0 178.0 -2.96 300
Hira Textile 1.27 2.27 2.27 1.8 2.0 0.73 1,471,000
Indus Dyeing 123.74 120.2 123.95 118.69 118.69 -4.18 8,171
Kohat Textile 15.01 16.14 16.14 15.12 15.12 0.11 8,000
Kohinoor Spining 4.61 4.71 4.71 4.35 4.4 -0.22 5,142,000
Premium Tex. 320.23 297.0 343.0 297.0 338.6 5
Ruby Textile 6.24 6.8 6.8 6.8 6.8 0.56 500
Saif Textile 10.00 11.0 11.0 10.99 11.0 1.0 282,500
Sana Ind. 22.25 21.16 21.4 21.15 21.4 -0.85 8,000
Saritow Spinning 5.70 5.64 5.64 5.47 5.47 -0.23 3,000
Service Ind Tex 8.40 9.39 9.39 8.5 8.5 0.1 3,000
Sunrays Textile 91.69 90.5 90.5 90.5 90.5 -1.19 2,000

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Yousuf Weaving 3.46 3.46 3.5 3.36 3.4 -0.06 1,189,500

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 267.34 270.0 272.0 267.01 272.0 2.7 1,391
Pak Tobacco 910.03 900.0 929.0 900.0 920.0 14.86 49
Philip Morris Pak. 630.20 600.1 633.0 600.1 633.0 -26.33 412

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 7.43 7.0 8.43 7.0 8.43 0.48 321,000
P.I.A.C.(A) 26.65 26.76 27.25 25.82 26.01 -0.51 7,936,133
P.N.S.C 282.51 281.05 284.24 281.0 282.4 -0.37 15,292
Pak Int.Bulk 6.80 6.78 6.85 6.55 6.55 -0.22 6,254,173
Pak.Int.Cont. 47.66 47.95 47.95 46.7 46.7 -0.7 179,381
Secure Logistics Gro 11.20 11.1 11.35 10.92 11.14 -0.14 1,433,363

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 110.78 111.0 111.0 105.0 105.0 -4.75 1,673
S.S.Oil 72.60 70.5 70.5 70.5 70.5 -2.1 500

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 25.89 25.75 25.75 24.69 24.69 -0.86 19,500

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 18.54 19.9 19.93 17.15 19.93 1.39 7,000