Learn about the Capital Market & Shariah Investing — Register for the Webinar!Register Now

  1. Home
  2. Market Summary

Market Summary

2025-08-26 00:15:02

Exchange

Status: Closed

Volume: 693,301,556

Value: 26,343,636,299

Trades: 336,846
Symbol

Advanced: 204

Declined: 246

Unchanged: 29

Total: 479

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 423.92 400.0 420.0 400.0 409.94 -14.53 59,946
Atlas Honda Ltd 1,233.19 1235.0 1235.0 1220.05 1228.0 -5.19 3,215
Dewan Motors 34.08 34.19 34.4 33.7 33.88 -0.25 1,785,529
Ghandhara Automobile 553.52 554.0 558.0 550.05 551.0 -1.54 502,824
Ghandhara Ind. 812.12 813.0 820.0 804.01 814.0 0.48 89,189
Hinopak Motor 552.10 548.0 554.0 547.5 552.0 -1.88 5,917
Honda Atlas Cars 296.72 297.0 299.99 293.5 294.0 -2.83 299,054
Indus Motor Co. 2,311.13 2341.75 2342.0 2310.0 2317.99 6.49 6,130
Millat Tractors 577.36 577.36 579.9 572.0 573.99 -4.9 75,290
Sazgar Engineering 1,479.65 1479.65 1483.0 1469.06 1474.99 -7.5 38,642

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 138.91 139.7 140.7 137.0 137.5 1.24 35,322
Atlas Battery 277.44 281.7 281.7 274.05 276.15 -1.42 33,321
Bal.Wheels 180.87 187.44 187.44 182.0 184.5 3.47 123,162
Bela Automotive 131.28 139.0 140.0 118.15 118.15 -10.09 26,662
Dewan Auto Engg 28.03 28.64 29.8 28.15 28.5 0.53 42,568
Exide (PAK) 755.97 755.9 765.0 751.5 755.0 -2.11 4,724
Ghandhara Tyre 46.28 46.9 46.9 46.01 46.5 0.16 180,030
Loads Limited 15.91 16.0 16.14 15.83 15.86 -0.05 984,501
Panther Tyres Ltd. 52.00 52.89 54.6 52.5 53.98 1.78 382,994
Thal Limited 605.15 601.0 615.88 591.15 595.0 -9.6 3,932
Treet Battery Ltd. 12.38 12.35 12.44 12.22 12.37 -0.03 756,106

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 62.27 63.0 63.0 60.05 61.98 -1.67 25,982
Fast Cables Ltd. 25.49 25.65 25.75 25.3 25.65 0.1 1,429,478
Pak Elektron 44.00 44.2 44.45 43.5 43.65 -0.34 4,878,122
Pakistan Cables- 177.52 179.9 182.0 173.0 180.0 2.48 43,398
Siemens Pak. 1,575.00 1564.15 1564.15 1550.01 1550.01 8
Waves Corp Ltd. 9.04 9.0 9.2 8.84 9.02 -0.01 3,226,415
Waves Home App 9.33 9.38 9.46 9.24 9.37 -0.05 1,321,733

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 286.39 286.0 292.4 284.0 288.15 2.8 223,580
Bestway CementXD 546.93 550.0 556.15 548.0 551.02 6.4 8,607
Cherat Cement 334.05 339.97 339.97 329.0 337.0 2.17 152,070
D.G.K.Cement 190.21 188.52 190.21 185.89 186.0 -3.76 2,101,745
Dadabhoy Cement 7.41 7.5 8.21 7.5 7.82 0.52 1,702,972
Dandot Cement 15.42 15.41 15.6 15.1 15.13 0.15 4,004
Dewan Cement 12.72 12.9 12.9 12.68 12.72 -0.01 944,548
Fauji Cement 51.24 51.24 51.38 50.8 51.25 -0.19 4,346,428
Fecto Cement 90.99 91.0 92.0 90.1 90.1 -0.71 32,328
Flying Cement 49.80 50.84 50.84 49.0 49.99 0.14 169,252
Gharibwal Cement 53.30 53.78 53.78 52.06 52.49 -0.86 337,957
Kohat Cement 110.00 114.0 114.0 107.75 108.5 -1.82 2,121,790
Lucky Cement 417.08 418.01 420.0 411.0 414.0 -3.5 696,364
Maple Leaf 95.32 96.0 96.0 94.45 94.6 -0.68 1,777,164
Pioneer Cement 243.10 246.0 249.0 243.2 245.0 1.97 56,751
Power Cem(Pref) 21.77 20.15 23.0 20.15 23.0 -0.7 760
Power Cement 15.37 15.38 15.49 15.06 15.11 -0.24 1,334,607
Safe Mix Con.Ltd 25.75 25.21 26.3 25.02 26.28 0.21 38,123
Thatta Cement 44.00 44.34 44.34 43.6 43.84 -0.36 345,047

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 451.39 456.11 461.0 443.63 455.0 2.17 29,813
Bawany Air Prod 54.10 56.75 56.9 49.5 49.52 -3.59 1,049,201
Berger Paints 113.46 113.45 114.98 110.5 111.55 -1.67 115,867
Biafo Industries 189.51 190.0 190.0 188.08 188.5 -1.06 20,658
Buxly Paints 174.53 175.85 175.85 170.0 173.94 -1.51 5,757
Data Agro 105.19 106.0 107.0 105.9 105.91 0.85 434
Descon Oxychem 34.49 34.51 36.49 34.51 35.49 0.98 2,660,097
Dynea Pakistan 294.87 296.85 296.88 288.0 288.0 -3.06 20,348
Engro Poly (Pref) 12.50 12.88 12.88 11.96 12.8 284
Engro Polymer 28.49 28.49 28.66 28.01 28.15 -0.39 1,162,758
Ghani Chemical 27.73 27.75 28.26 27.56 27.6 -0.03 2,763,245
Ghani Chemworld 13.48 13.64 13.99 12.9 13.48 5,745,689
Ghani Glo Hol 24.06 24.17 24.81 24.09 24.39 0.24 4,318,059
Ittehad Chemicals 90.99 90.5 91.38 85.1 90.8 -1.6 98,360
Leiner Pak Gelat 114.59 115.99 115.99 112.9 113.0 -1.4 37,300
Lotte Chemical 21.41 21.09 21.48 21.05 21.4 -0.02 450,893
Lucky Core Ind. 341.03 342.0 342.0 337.0 337.98 -3.34 86,088
Nimir Ind.Chem 172.87 173.93 175.0 170.0 172.87 -0.83 25,009
Nimir Resins 32.67 32.67 33.5 32.66 32.7 0.33 352,064
Pak Oxygen Ltd. 223.34 225.0 227.5 221.01 224.0 1.79 9,302
Pak.P.V.C. 17.77 17.5 17.7 16.8 17.23 -0.29 40,711
Sardar Chemical 78.92 79.99 80.4 77.51 79.9 0.98 5,289
Sitara Chemical 625.00 616.0 628.99 611.1 615.0 -9.99 12,796
Sitara Peroxide 18.02 17.84 17.99 17.83 17.89 -0.12 3,049
Wah-Noble 413.09 413.09 418.0 401.26 408.99 -10.26 7,183

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 13.63 13.7 13.7 13.03 13.5 -0.2 168,241
HBL Invest Fund 5.57 5.57 5.64 5.51 5.6 0.03 469,211
Tri-Star Mutual 12.20 12.49 12.75 12.49 12.75 0.3 3,053

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 187.03 187.12 188.88 185.0 186.4 -1.53 39,867
Askari Bank 77.67 78.14 78.14 76.55 76.7 -0.84 2,535,106
B.O.Punjab 14.55 14.6 14.89 14.25 14.64 0.16 21,153,368
Bank Al-FalahXD 103.96 104.01 105.95 103.5 105.5 1.75 2,433,979
Bank AL-Habib 205.86 207.0 207.0 201.0 202.4 -4.16 56,317
Bank Makramah 4.92 4.99 4.99 4.86 4.91 -0.02 1,468,253
Bank Of Khyber 17.73 17.82 19.5 17.82 19.5 1.77 603,829
Bankislami Pak 36.49 36.75 36.75 35.5 35.7 -0.71 1,364,002
Faysal Bank 81.37 81.88 82.4 80.11 81.0 -0.17 501,840
Habib Bank 264.48 264.0 264.9 260.18 261.97 -2.78 797,345
Habib Metropolitan 119.51 120.48 120.48 117.25 118.0 -1.51 558,748
JS Bank Ltd 14.12 14.3 14.4 13.8 14.0 -0.07 516,571
MCB Bank LtdXD 355.70 356.01 358.0 351.7 354.13 -1.14 682,968
Meezan Bank LtdXD 402.19 404.21 404.21 390.89 396.03 -5.77 1,499,854
National BankXD 153.07 153.5 158.0 151.52 154.32 1.17 13,923,011
Samba Bank 9.60 9.97 9.97 9.42 9.47 3,134
Soneri Bank Ltd 24.79 25.09 25.09 24.4 24.64 -0.26 598,523
St.Chart.Bank 77.60 78.8 81.99 78.8 79.09 1.49 58,022
United Bank 382.33 384.0 384.0 381.0 382.01 -0.57 237,136

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.96 8.99 9.09 8.86 8.99 -0.01 758,778
Aisha Steel Mill 13.53 13.41 13.7 13.17 13.48 -0.14 2,832,313
Aisha Steel(CPS) 38.46 42.31 42.31 42.31 42.31 3.85 1,250
Aisha StelCoP/S 29.98 27.0 29.99 27.0 27.09 -1.29 2,884
Amreli Steels 22.01 22.25 22.25 21.85 22.05 -0.08 75,712
Beco Steel Ltd 19.21 19.22 19.39 18.8 19.19 -0.18 394,897
Bolan Casting 113.87 113.0 114.49 113.0 113.08 -0.8 6,044
Crescent Steel 101.42 101.96 101.98 101.0 101.55 -0.36 116,408
Dadex Eternit 65.11 65.15 65.5 64.01 64.15 -0.7 12,108
Dost Steels Ltd. 9.47 9.5 9.85 9.32 9.68 0.15 446,240
Int. Ind.Ltd. 195.66 195.0 195.0 192.05 192.28 -3.26 148,170
Inter.Steel Ltd 104.74 104.0 104.75 103.0 104.68 -0.46 106,698
Ittefaq Iron Ind 8.93 9.25 9.25 8.81 9.0 -0.01 186,578
K.S.B.Pumps 230.28 234.0 234.0 222.1 222.5 -6.93 129,277
Metro Steel 14.82 14.83 14.99 14.29 14.3 -0.49 77,679
Mughal Iron 77.04 77.5 77.5 74.95 75.1 -1.91 2,330,010
Mughal Iron(C) 41.11 41.98 41.98 40.0 40.89 -0.78 6,973
Pak Engineering 650.73 650.73 665.0 625.05 650.0 -23.6 491

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.25 17.28 17.28 17.01 17.23 -0.02 37,000
HBL Total Treasury 104.50 104.5 104.65 104.5 104.65 200
JS Global Banking 33.57 33.35 33.49 33.3 33.3 -0.27 24,000
JS Momentum 11.25 11.23 11.27 11.16 11.25 -0.05 289,000
Mahaana Islamic 15.31 15.33 15.33 15.13 15.19 -0.12 744,500
Meezan Pakistan 17.60 17.64 17.64 17.5 17.57 -0.08 302,500
NBP Pakistan G ETF 26.20 26.39 26.39 25.95 26.21 0.01 13,000
NIT Pakistan 31.75 31.48 31.55 31.32 31.54 -0.34 24,000
UBLPakistanETF 33.89 33.82 33.82 33.51 33.6 -0.29 19,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 82.47 82.47 85.4 82.0 82.52 1.85 2,968,281
Arif Habib Corp 12.57 12.78 12.78 12.52 12.6 0.02 2,292,427
Engro Fertert 205.02 206.0 206.94 204.9 206.2 0.51 1,223,348
Fatima Fert 127.48 128.0 129.0 126.4 126.99 -0.46 381,736
Fauji Fert 437.12 437.11 439.79 434.0 437.2 -0.47 692,494

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 17.92 18.5 19.71 18.5 19.71 1.79 9,548,827
At-Tahur Ltd. 40.69 40.94 40.94 40.0 40.2 -0.5 1,161,053
Barkat Frisian Agro 42.47 42.97 42.97 41.48 41.5 -0.89 1,043,402
Big Bird Foods Ltd. 47.28 47.3 47.68 47.0 47.4 0.09 466,201
Bunnys Limited 100.08 98.02 102.75 96.0 98.8 -1.79 2,315,377
Clover Pakistan 41.02 41.3 41.49 41.02 41.47 0.32 29,096
Colgate Palm 1,296.10 1299.5 1299.5 1291.0 1298.0 1.71 13,349
Fauji Foods Ltd 17.11 17.22 17.33 16.85 16.95 -0.17 21,045,241
Frieslandcampina 83.89 83.9 86.9 83.7 85.6 1.57 1,321,333
Gillette Pak 220.00 230.0 242.0 227.0 242.0 22.0 44,918
Ismail Ind- 2,178.30 2174.88 2174.89 2174.88 2174.88 -3.42 86
Matco Foods Ltd 55.27 55.26 55.75 53.02 53.9 -1.6 108,938
MithchellsFruit 209.87 210.0 214.0 207.15 212.0 1.59 40,881
Murree Brewery 1,043.99 1050.0 1070.0 1030.0 1059.0 15.81 55,575
National Foods 389.82 392.98 398.02 379.0 379.89 -9.72 775,324
Nestle Pakistan 8,232.08 8232.25 8265.0 7843.13 8100.07 -128.66 541
Quice Food 8.21 8.29 8.35 8.13 8.34 0.06 1,040,670
Rafhan Maize 9,620.63 9600.1 9601.0 9425.8 9515.8 -52.44 119
Shezan Inter. 200.07 205.86 205.86 195.0 200.2 0.06 2,552
The Organic Meat 36.82 37.0 37.4 36.66 37.25 0.46 820,644
Treet Corp 23.56 23.89 24.95 23.51 24.74 1.1 19,751,197
Unilever Foods 31,281.25 31281.25 31281.25 30000.0 30648.0 -944.36 204
Unity Foods Ltd 29.36 29.45 30.39 29.21 29.84 0.55 11,876,649
ZIL Limited 329.99 322.01 326.0 322.0 326.0 -6.47 138

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-AUG 73.63 73.47 73.85 72.1 72.51 -0.13 81,000
AGHA-AUG 9.03 8.92 9.09 8.92 8.96 -0.08 317,000
AGHA-SEP 9.08 9.1 9.12 9.05 9.05 -0.03 61,000
AGP-AUG 210.58 208.0 208.0 208.0 208.0 -2.58 500
AGL-AUG 82.74 83.0 85.5 82.7 83.21 1.8 5,353,000
AGL-SEP 83.60 83.9 86.5 83.75 84.0 1.92 4,957,000
AIRLINK-AUG 161.51 162.89 163.23 154.26 155.25 -6.3 1,954,000
AIRLINK-SEP 163.12 160.01 164.75 155.75 157.0 -6.57 1,361,500
ASL-AUG 13.60 13.65 13.65 13.25 13.41 -0.17 2,438,500
ASL-SEP 13.74 13.5 13.7 13.41 13.6 -0.14 2,002,000
AKBL-AUG 77.87 78.0 78.26 76.8 76.85 -0.79 3,170,500
AKBL-SEP 78.50 78.99 78.99 77.1 77.1 -1.4 1,894,000
AKBL-SEPB 76.71 76.5 76.95 76.3 76.5 -0.21 395,000
PREMA-SEP 41.35 40.8 41.1 40.6 40.6 -0.67 144,000
PREMA-AUG 40.92 41.19 41.19 40.02 40.3 -0.64 280,500
ATRL-AUG 662.57 661.83 665.5 656.0 656.0 -5.78 223,000
ATRL-SEP 670.00 661.0 671.09 661.0 664.99 -6.25 71,500
AVN-AUG 49.94 50.0 50.0 49.7 49.75 -0.19 172,000
AVN-SEP 50.41 50.4 50.5 50.0 50.26 -0.15 104,000
BOP-AUG 14.60 14.65 14.95 14.3 14.75 0.17 9,994,500
BOP-SEP 14.84 14.6 15.1 14.45 14.85 0.05 10,194,000
BAFL-AUGB 104.47 103.01 107.84 103.0 107.84 3.37 206,000
BAFL-SEPB 105.00 104.6 106.9 104.0 106.0 1.0 168,500
BAHL-AUG 207.18 204.0 206.9 203.0 206.9 -0.45 2,500
BML-AUG 4.95 4.9 4.92 4.85 4.92 -0.03 251,000
BIPL-AUG 36.71 36.4 36.4 35.7 35.8 -0.9 437,000
BIPL-SEP 36.54 36.0 36.0 36.0 36.0 -0.54 6,000
BIPL-SEPB 35.47 36.0 36.0 34.5 34.55 -0.92 328,000
CHCC-AUG 335.00 334.11 337.99 334.11 337.99 2.63 3,500
CHCC-SEP 338.63 340.0 340.0 340.0 340.0 1.37 500
CPHL-AUG 89.14 88.5 90.59 87.66 89.4 0.28 1,571,500
CPHL-SEP 90.29 90.01 91.51 89.5 90.3 0.16 592,000
CNERGY-AUG 7.13 7.13 7.22 7.03 7.04 -0.09 614,000
CNERGY-SEP 7.30 7.17 7.18 7.11 7.12 -0.18 398,000
CSAP-AUG 101.45 102.72 102.72 101.1 101.5 0.05 52,000
CSAP-SEP 102.81 108.99 109.0 102.6 102.6 -0.21 51,000
DGKC-AUG 190.88 191.0 191.0 186.1 186.5 -4.02 2,408,000
DGKC-SEP 194.00 190.0 191.39 186.5 188.5 -5.78 2,073,000
DCL-AUG 12.81 12.81 12.95 12.7 12.75 -0.07 2,087,000
DCL-SEP 12.89 12.9 13.0 12.8 12.87 -0.02 735,000
DFML-AUG 34.24 34.05 34.49 33.7 33.94 -0.3 600,000
DFML-SEP 34.51 34.3 35.34 34.16 34.27 -0.24 279,000
DCR-AUGB 32.00 32.5 32.5 32.15 32.15 0.15 1,500
EFERT-AUGB 205.01 206.5 206.5 205.01 206.14 1.13 14,500
EFERT-SEPB 207.83 205.99 207.5 205.99 207.5 -0.33 3,000
ENGROH-AUG 216.08 217.0 217.5 213.56 213.58 -2.5 218,000
ENGROH-SEP 218.50 220.0 220.0 216.0 216.0 -2.5 685,000
EPCL-AUG 28.64 28.52 28.9 28.23 28.23 -0.41 277,000
EPCL-SEP 28.88 29.0 29.0 28.5 28.5 -0.38 71,000
FCL-AUG 25.60 25.3 25.75 25.3 25.7 -0.02 25,000
FCL-SEP 25.84 25.99 25.99 25.99 25.99 0.15 1,000
FATIMA-AUG 128.00 128.0 128.22 127.0 128.22 0.22 125,000
FCCL-AUG 51.39 51.2 51.5 51.0 51.39 -0.1 1,008,000
FCCL-SEP 52.55 51.5 51.75 51.34 51.5 -0.94 641,500
FFC-AUGB 438.73 437.4 439.97 435.0 438.0 -0.73 481,500
FFC-SEPB 443.11 441.9 443.0 437.0 442.0 -0.31 491,500
FFL-AUG 17.19 17.37 17.37 16.8 17.07 -0.19 5,759,000
FFL-SEP 17.30 17.5 17.5 17.11 17.17 -0.15 5,409,000
FABL-AUG 81.68 81.0 81.81 80.75 81.6 -0.2 70,000
FABL-SEP 82.49 82.0 82.4 82.0 82.3 -0.24 54,500
FLYNG-AUG 49.97 50.0 50.3 50.0 50.3 0.33 24,500
FCEPL-AUG 84.46 84.91 87.0 84.42 85.0 1.15 519,000
FCEPL-SEP 85.04 86.0 93.54 85.5 86.0 1.85 120,500
GAL-AUG 554.75 545.03 559.0 545.03 552.52 -1.27 482,500
GAL-SEP 560.00 560.0 564.0 559.0 559.0 -0.87 330,000
GHNI-AUG 815.82 810.2 821.0 810.0 815.01 -0.34 150,000
GHNI-SEP 818.00 815.0 830.0 815.0 825.0 5.7 149,000
GCIL-AUG 27.83 27.9 28.26 27.7 27.7 0.02 986,000
GCIL-SEP 28.11 28.3 28.6 28.01 28.01 0.01 1,329,000
GHGL-AUG 43.50 42.76 43.49 42.75 43.49 -0.01 5,500
GGL-AUG 24.15 24.49 24.89 24.23 24.4 0.18 2,712,000
GGL-SEP 24.39 25.0 25.0 24.48 24.65 0.17 1,015,000
GLAXO-AUG 425.00 426.0 426.0 419.59 421.0 -4.0 2,500
GATM-AUG 34.90 35.0 35.05 34.6 34.87 -0.04 143,500
GATM-SEP 35.27 0 0 0 0 52,500
HBL-AUGB 265.91 262.5 265.0 261.0 261.56 -3.29 133,000
HBL-SEPB 268.11 264.0 266.59 263.5 263.5 -3.23 93,000
HUBC-AUG 161.80 163.49 163.49 161.3 161.7 -0.15 469,500
HUBC-SEP 163.49 165.0 165.0 163.0 163.0 -0.22 340,000
HUMNL-AUG 13.91 13.52 13.9 13.5 13.7 -0.21 198,500
HUMNL-SEP 14.06 14.0 14.0 13.8 13.8 -0.26 105,000
IMAGE-AUG 27.60 27.6 27.6 27.21 27.59 -0.1 117,000
IMAGE-SEP 27.79 28.0 28.0 26.04 27.65 -0.11 17,000
INIL-AUG 195.51 193.0 194.6 193.0 193.1 -2.41 7,500
ISL-AUG 104.94 103.31 104.5 103.3 104.5 -0.98 14,500
ILP-AUG 73.40 72.17 72.39 71.8 72.25 -1.08 9,000
JSBL-AUG 14.20 14.01 14.35 14.0 14.2 0.02 132,000
JSBL-SEP 15.40 14.01 14.3 14.01 14.2 -1.2 93,000
KEL-SEP 5.07 5.11 6.0 5.08 5.15 0.01 2,444,500
KEL-AUG 5.02 5.09 5.1 5.02 5.05 0.01 2,368,500
KOSM-SEP 6.63 7.34 7.45 7.0 7.2 0.53 30,708,500
KOSM-AUG 6.49 6.99 7.39 6.9 7.13 0.59 28,226,500
KAPCO-SEP 36.07 36.2 36.5 36.0 36.25 0.18 22,000
KAPCO-AUG 35.45 35.5 36.1 35.5 35.6 0.15 21,000
LPL-AUG 27.70 28.0 28.05 27.25 27.25 -0.45 49,000
LOTCHEM-SEPB 21.70 20.92 20.92 20.91 20.91 -0.79 2,500
LOTCHEM-AUGB 21.36 21.39 21.58 21.3 21.3 -0.06 218,500
LUCK-SEP 422.80 418.8 422.0 414.5 419.5 -4.79 1,850,000
LUCK-AUG 419.10 420.99 421.42 412.3 414.0 -4.1 1,895,000
MLCF-SEP 96.51 95.5 96.33 95.5 95.6 -0.9 324,500
MLCF-AUG 95.39 96.0 96.0 94.6 94.9 -0.5 974,000
MARI-SEP 639.31 630.0 638.0 630.0 634.5 -4.8 33,000
MARI-AUG 632.64 632.64 638.0 628.0 631.0 -0.84 53,500
MCB-SEPB 360.10 358.7 361.0 358.7 361.0 0.4 347,000
MCB-AUGB 359.47 355.1 357.0 353.0 357.0 -2.87 118,500
MEBL-AUGB 401.10 392.0 397.0 391.98 396.0 -5.1 16,500
MTL-SEP 585.27 583.0 583.0 583.0 583.0 -2.27 1,000
MTL-AUG 580.00 577.0 577.0 577.0 577.0 -3.0 1,000
MUGHAL-SEP 76.00 76.1 76.74 75.9 76.0 0.19 2,640,000
MUGHAL-AUG 77.35 77.0 77.0 75.0 75.5 -1.85 2,943,500
NBP-SEP 156.01 155.01 159.01 153.51 156.5 0.33 10,470,000
NBP-AUG 153.58 154.5 158.4 152.05 155.0 1.17 11,322,500
NRL-SEP 275.18 274.99 285.0 273.5 273.5 -0.81 591,500
NRL-AUG 272.15 270.51 281.5 270.1 270.1 0.07 1,269,000
NETSOL-SEP 145.55 145.35 145.96 145.0 145.05 -0.5 786,000
NETSOL-AUG 144.41 143.0 144.6 142.9 144.0 -0.41 344,000
NCPL-AUG 27.70 28.0 28.1 28.0 28.1 0.4 1,500
NML-SEP 152.04 151.0 151.0 148.95 149.3 -2.74 120,500
NML-AUG 150.60 150.0 150.59 147.51 148.0 -2.44 132,000
NPL-AUG 38.97 39.75 40.3 39.5 40.3 0.93 6,500
OCTOPUS-SEP 54.47 54.0 54.26 54.0 54.0 -0.47 234,500
OCTOPUS-AUG 53.99 53.54 53.95 52.92 53.45 -0.54 338,000
OGDC-SEP 265.82 267.0 267.0 263.8 265.1 -1.42 4,232,500
OGDC-AUG 264.17 263.0 264.5 261.11 262.49 -2.16 4,500,500
PSO-SEP 405.48 404.01 410.0 404.01 407.92 0.7 1,825,500
PSO-AUG 401.97 401.97 406.29 401.05 404.0 1.09 2,298,000
PTC-SEP 23.60 22.32 24.85 22.31 24.15 0.63 2,447,000
PTC-AUG 23.35 22.1 24.69 22.02 23.91 0.64 4,115,000
PACE-SEP 6.00 6.09 6.18 6.05 6.06 0.06 2,584,000
PACE-OCT 6.10 6.4 6.4 6.4 6.4 0.3 500
PACE-AUG 5.94 6.11 6.11 5.98 6.02 0.09 909,500
PAEL-SEP 44.53 42.75 44.95 42.75 44.15 -0.25 2,466,500
PAEL-AUG 44.15 44.4 44.54 43.7 43.7 -0.36 2,886,000
PIBTL-SEP 11.70 11.79 11.85 11.29 11.37 -0.35 3,762,000
PIBTL-AUG 11.55 11.65 11.88 11.2 11.26 -0.32 3,596,500
POL-AUG 651.00 647.5 647.5 647.5 647.5 -3.5 1,000
PPL-SEP 182.58 182.0 183.5 180.5 180.87 -1.69 710,000
PPL-AUG 180.97 179.99 181.52 171.63 179.8 -2.0 1,062,500
PRL-SEP 31.69 31.5 31.61 31.3 31.3 -0.31 1,500,500
PRL-AUG 31.37 31.25 31.4 31.0 31.14 -0.33 2,533,000
PAKRI-SEP 14.96 15.0 15.07 14.9 15.04 0.08 157,500
PAKRI-AUG 14.87 14.83 15.09 14.5 15.0 0.04 229,000
PIAHCLA-SEP 20.02 20.0 20.03 19.85 19.95 -0.07 2,040,000
PIAHCLA-AUG 19.80 19.83 19.83 19.5 19.8 -0.05 2,486,500
PIOC-SEP 246.43 248.5 250.0 248.5 249.5 3.07 2,500
PIOC-AUG 244.50 246.0 247.0 246.0 247.0 2.5 3,000
POWER-SEP 15.58 15.58 15.58 15.25 15.3 -0.27 17,500
POWER-AUG 15.37 15.32 15.32 15.11 15.11 -0.23 229,500
SAZEW-SEP 1,484.00 1487.0 1490.0 1484.0 1489.0 1.74 408,000
SAZEW-AUG 1,480.32 1472.0 1480.0 1470.5 1476.0 -5.09 407,500
SNBL-AUG 25.07 24.57 24.88 24.27 24.8 -0.29 69,000
SNGP-SEP 118.49 118.0 119.25 117.5 118.26 -0.89 65,000
SNGP-AUG 117.14 118.0 118.2 116.16 117.1 0.02 370,500
SSGC-SEP 41.60 41.05 43.89 40.85 42.68 1.31 6,319,500
SSGC-AUG 40.69 40.75 43.6 40.45 42.4 1.76 13,103,500
SYM-SEP 15.50 15.6 15.6 15.0 15.07 -0.44 601,500
SYM-AUG 15.17 15.35 15.48 14.9 15.07 -0.26 1,021,000
SYS-SEP 142.54 142.0 142.0 139.0 139.1 -3.43 321,000
SYS-AUG 141.09 139.6 140.0 135.0 138.2 -2.8 515,000
TGL-AUG 256.00 257.0 257.0 257.0 257.0 1.0 500
TELE-SEP 8.16 8.23 8.23 8.0 8.05 -0.15 1,079,500
TELE-AUG 8.10 8.14 8.2 7.9 7.98 -0.14 951,500
THCCL-SEPB 44.60 44.5 44.5 44.43 44.5 -0.1 3,738,000
THCCL-AUGB 44.24 44.0 44.15 43.75 44.0 -0.26 3,758,500
TOMCL-SEP 37.51 37.1 37.77 37.1 37.51 144,000
TOMCL-AUG 37.04 36.88 37.5 36.7 37.41 0.36 181,500
SEARL-SEP 112.21 110.5 117.34 110.5 113.0 1.42 2,013,500
SEARL-AUG 111.05 110.5 116.8 109.26 112.21 1.93 7,951,000
TPLP-SEP 10.15 10.1 10.47 10.05 10.14 -0.05 2,143,000
TPLP-AUG 10.03 9.99 10.16 9.91 10.01 -0.02 1,633,500
TREET-SEP 23.81 24.0 25.24 23.85 25.1 1.2 4,608,500
TREET-AUG 23.64 23.73 24.99 23.61 24.79 1.06 6,181,000
TRG-SEP 56.75 57.0 57.0 56.25 56.25 -0.47 656,000
TRG-AUGB 56.17 56.4 56.43 55.52 55.73 -0.31 977,000
UBL-SEPB 387.57 380.0 381.99 380.0 381.25 -6.32 5,000
UBL-AUGC 382.00 383.5 383.5 381.0 381.0 -0.95 11,500
UNITY-SEP 29.60 30.1 30.8 29.71 30.25 0.68 862,000
UNITY-AUG 29.52 29.11 30.45 29.11 30.2 0.48 1,877,500
WAVES-SEP 9.11 9.11 9.3 9.05 9.16 0.04 776,500
WAVES-AUG 9.08 9.01 9.27 8.96 9.03 -0.03 712,000
WAVESAPP-SEP 9.46 9.7 9.7 9.4 9.4 -0.06 403,500
WAVESAPP-AUG 9.37 9.49 9.5 9.25 9.25 -0.08 772,000
WTL-SEP 1.45 1.45 1.46 1.42 1.44 -0.01 7,612,500
WTL-AUG 1.42 1.42 1.44 1.4 1.42 7,014,000
YOUW-SEP 6.75 6.1 6.2 5.91 6.07 -0.68 387,000
YOUW-AUG 5.67 6.0 6.2 5.85 5.85 0.22 3,110,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.94 12.0 12.39 11.73 12.35 0.38 3,137,646
Frontier Ceram 42.41 46.65 46.65 43.65 46.65 4.24 79,797
Ghani Glass Ltd 43.25 43.25 44.0 42.75 42.9 -0.44 200,283
Ghani Value Glass 66.92 66.03 68.9 66.0 66.0 -0.51 55,178
GhaniGlobalGlass 12.23 12.5 13.35 11.91 12.53 0.29 22,154,925
Karam Ceramics 165.24 170.0 170.0 165.24 169.99 143
Shabbir Tiles 17.10 17.01 17.25 17.01 17.04 -0.06 8,270
Tariq Glass Ind. 255.19 257.49 260.0 253.0 259.0 3.49 67,603

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 73.55 73.0 74.0 72.26 72.48 -0.84 400,000
Adamjee Life Ass. 34.67 34.85 35.99 34.41 35.99 1.24 245,796
Ask.Gen.Insur. 45.20 44.8 45.75 44.75 45.6 0.4 14,858
Askari Life Ass 8.86 8.92 9.86 8.92 9.86 1.0 1,636,720
Atlas Ins. Ltd 81.00 81.5 82.0 78.01 80.01 -1.0 20,259
Century Ins. 47.00 48.0 48.0 48.0 48.0 25
Cres.Star Ins. 4.07 4.08 4.33 3.97 4.15 0.09 4,406,796
EFU General 132.52 133.0 133.0 125.17 130.0 -4.28 638
EFU Life Assurance 160.24 159.99 159.99 158.01 159.0 -1.24 328
Habib Ins. 16.60 16.57 17.0 15.89 16.15 -0.6 467,677
IGI Holdings 334.37 328.0 337.0 320.0 324.26 -4.02 58,162
IGI Life Ins 22.46 21.55 23.5 20.3 22.35 0.04 6,011
Jubile Life InsXD 174.98 173.0 177.0 170.0 173.0 -2.0 5,190
Jubilee Gen.Ins 82.87 82.88 82.9 74.58 74.58 -8.11 591,374
Pak Gen.Ins. 11.07 11.49 11.49 10.15 10.9 -0.3 70,347
Pak Reinsurance 14.76 14.95 15.0 14.68 14.88 0.15 253,156
PICIC Ins.Ltd. 6.31 6.49 6.49 5.88 6.05 -0.32 379,175
Premier Ins. 8.54 8.79 8.79 8.3 8.41 -0.09 46,417
Reliance Ins. 12.52 12.94 12.94 12.5 12.65 -0.01 12,135
Shaheen Ins. 9.92 9.75 9.92 9.7 9.75 -0.17 20,754
TPL Insurance 9.74 9.3 10.6 9.2 10.2 0.51 1,309,635
TPL Life Insurance 42.03 44.5 46.05 39.0 45.0 3.92 5,903
United Insurance 15.51 15.5 15.69 15.27 15.43 -0.2 199,260
Universal Ins. 8.97 8.97 9.97 8.8 9.97 1.0 433,014

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 11.30 11.51 11.99 11.22 11.95 0.58 108,176
AKD Securites 32.74 32.06 35.4 32.05 34.2 1.43 933,484
Arif Habib Limited. 94.17 95.5 95.94 92.5 93.69 -0.44 99,086
Calcorp Limited 38.66 39.49 39.87 38.11 39.87 0.84 1,603
Cyan Limited 38.86 39.2 42.75 38.88 41.25 1.95 629,230
Dawood Equities 16.23 16.94 17.85 16.4 17.85 1.62 451,750
Dawood Law 320.84 352.9 352.92 321.0 352.92 32.08 57,802
DH Partners Ltd. 45.99 46.0 47.9 45.9 46.88 1.02 2,501,790
Engro Holdings 215.40 216.0 217.03 210.15 214.0 -1.07 1,050,404
Escorts Bank 6.19 6.36 6.36 6.1 6.28 0.01 1,548
F. Nat.Equities 3.95 4.0 4.1 3.82 4.02 0.08 1,488,282
F.Credit & Inv 13.54 13.5 13.7 13.5 13.7 -0.01 812
First Cap.Equit 5.45 6.45 6.45 6.11 6.45 1.0 359,219
First Dawood Prop 7.43 7.65 8.43 7.65 8.43 1.0 8,130,380
Imperial Limite 21.49 21.0 23.64 21.0 22.95 0.7 45,593
Intermarket Sec. 15.33 15.36 16.86 15.35 16.86 1.29 6,509,455
Invest Bank 8.41 8.5 8.82 8.3 8.31 -0.01 4,935,874
Ist.Capital Sec 2.73 2.8 2.85 2.7 2.75 -0.01 1,732,254
Jah.Sidd. Co. 23.98 24.1 24.11 23.7 23.7 -0.23 226,984
JahangirSidd(Pref) 12.04 11.8 12.0 11.8 12.0 -0.19 1,368
JS Global Cap. 150.00 150.0 150.0 138.0 149.0 -2.96 452
JS Investments 31.01 31.0 33.8 30.0 31.0 0.85 12,286
LSE Capital Ltd. 7.57 7.66 7.66 7.11 7.39 -0.32 322,811
LSE Fin. Services 24.72 26.0 26.0 24.12 24.12 380
LSE Ventures Ltd 14.11 14.49 15.45 14.48 15.2 1.1 595,080
MCB Inv MGT 137.00 135.01 135.5 130.11 133.79 -4.91 25,761
Next Capital 11.85 12.93 12.93 11.8 11.8 0.1 436,382
OLP Financial 43.70 46.0 46.0 43.0 43.5 -0.2 123,160
Pak Stock Exchange 32.68 32.8 33.33 32.2 33.0 0.2 2,788,324
Pervez Ahmed Co 2.64 2.65 2.9 2.62 2.8 0.16 14,498,197
PIA Holding Company 19.75 19.81 19.87 19.55 19.7 -0.08 1,299,096
PIA Holding CompanyB 27,765.40 27765.1 27999.89 27112.1 27112.1 -653.3 19
Sec. Inv. Bank 10.50 11.15 11.3 9.6 10.5 0.55 26,526
Trust Brokerage 13.72 13.4 13.5 13.12 13.34 -0.5 1,613

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 11.67 12.0 12.0 11.6 11.78 -0.07 32,581
Suhail Jute 114.93 114.0 114.0 114.0 114.0 100

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 21.90 21.91 22.56 20.51 21.89 -0.79 34,756
Pak Gulf Leasing 19.51 20.19 20.2 19.5 19.88 13,802

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,719.99 1730.0 1730.0 1700.0 1710.0 -8.41 3,437
Fateh Industries 229.80 226.27 240.0 206.82 206.82 8.6 753
Leather Up Ltd. 66.07 72.68 72.68 59.46 59.46 -6.44 186,140
Pak Leather 32.40 33.0 33.0 33.0 33.0 0.6 855
Service Global 76.58 77.75 77.75 76.5 77.0 0.45 82,803
Service Ind.Ltd 1,316.17 1330.0 1338.0 1319.0 1319.0 3.13 9,938

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 176.97 173.52 178.0 173.01 178.0 1.03 727
AL-Khair Gadoon 55.24 51.51 56.49 51.51 52.01 196
Arpak Int. 58.01 58.02 63.81 58.02 63.81 10
Diamond Ind. 36.58 33.32 38.0 33.32 34.05 0.86 974
ECOPACK Ltd 61.34 63.0 67.47 62.0 67.47 6.13 3,887,623
Gammon Pak 27.81 28.0 28.6 27.92 28.0 0.17 21,670
GOC (Pak) Ltd. 134.23 141.0 141.0 130.05 138.0 -0.73 966
Mandviwala 46.35 46.35 48.2 44.1 46.8 -1.07 21,914
Olympia Mills 39.63 40.0 40.0 40.0 40.0 50
Pak Services 919.91 899.0 969.0 899.0 921.01 2.09 830
Pakistan Alumin 153.02 153.5 158.5 153.5 156.5 4.34 278,089
Shifa Int.Hospital 583.98 584.0 589.97 570.0 570.0 -12.88 8,339
Siddiqsons Tin 7.57 7.7 7.7 7.42 7.5 -0.11 1,788,926
Tri-Pack Films 133.07 134.0 135.0 131.0 132.65 -0.3 42,870
UDL Int.Ltd. 9.10 10.09 10.1 9.01 9.42 0.33 137,111
United Brands 24.08 24.1 24.92 23.7 24.01 0.28 11,622
United Distributor 82.41 84.0 84.0 81.5 81.99 -0.42 6,681

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 8.35 8.35 8.39 8.05 8.23 -0.24 120,305
AL-Noor Mod 5.71 5.74 5.75 5.3 5.35 -0.3 66,039
B.F.Modaraba 12.97 13.01 13.69 12.71 13.66 0.67 9,016
Elite Cap.Mod 24.45 23.01 24.25 23.01 23.5 -1.14 7,931
Equity Modaraba 6.74 6.15 6.75 6.15 6.59 -0.27 18,770
F.Treet Manuf 18.02 18.06 18.5 18.05 18.06 0.33 1,895
Habib Modaraba 30.59 31.0 31.0 29.5 30.12 -0.39 19,400
I.B.L.Modarab 7.90 7.9 8.88 7.81 8.5 0.75 31,731
OLP Modaraba 21.04 21.08 21.25 20.75 20.75 0.06 8,084
Orient Rental 11.29 11.25 11.35 10.85 11.25 -0.04 29,813
Paramount Mod 12.65 12.86 13.5 11.6 12.8 -0.04 143,684
Popular Islamic 21.40 23.54 23.54 22.0 23.54 2.14 36,968
Punjab Mod 4.29 4.23 4.55 4.23 4.4 0.13 89,280
Sindh Modaraba 15.13 15.4 15.97 15.4 15.45 0.46 49,165
Trust Modaraba 43.76 43.45 45.58 41.6 41.6 -0.93 606,804
Unicap Modaraba 4.49 4.5 4.75 4.35 4.65 0.12 319,366
Wasl Mobility Mod 4.55 4.62 4.69 4.49 4.49 -0.05 1,026,753

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 630.67 631.0 636.95 626.88 630.8 -0.4 775,901
Oil & Gas Dev 263.13 262.55 264.25 260.23 261.9 -2.16 2,541,898
Pak Oilfields 649.08 649.55 651.98 646.9 647.44 -2.01 74,877
Pak Petroleum 180.24 180.5 181.0 178.12 178.76 -1.72 2,517,419

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 523.39 520.0 523.49 520.0 521.9 -1.6 10,968
Burshane LPG 33.24 33.01 34.25 33.01 33.5 0.25 45,442
Hascol Petrol 10.59 10.59 10.7 10.51 10.56 -0.03 1,314,044
HI-Tech Lub. 45.02 45.37 46.6 44.56 45.1 0.27 1,647,557
Oilboy Energy 8.91 8.83 9.1 8.83 8.98 0.07 9,008
P.S.O. 400.64 400.5 405.0 399.91 402.99 1.17 3,128,930
Sui North Gas 116.89 117.0 118.0 115.85 116.8 -0.55 1,387,101
Sui South Gas 40.56 40.84 43.5 40.31 42.35 1.71 27,053,428
Wafi Energy Pak 177.46 178.49 178.9 173.25 175.25 -2.27 54,750

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 27.00 27.35 28.5 26.75 27.8 0.74 633,701
Cherat Packaging 108.73 109.13 109.99 108.0 109.59 0.32 72,254
Int. Packaging Films 22.90 22.9 23.25 22.65 22.95 0.07 141,384
MACPAC Films 34.49 34.56 34.56 33.84 34.16 -0.41 432,360
Merit Packaging 11.75 11.88 12.4 11.63 11.81 0.13 960,714
Packages Ltd. 691.67 701.0 704.99 680.02 683.0 -6.85 1,316
Pak Paper Prod 176.97 178.0 181.96 177.0 177.12 0.77 20,592
Roshan Packages 20.81 20.81 20.97 20.5 20.96 -0.05 339,887
Security Paper 177.61 179.0 179.88 177.0 177.0 -0.21 21,742
SPEL Limited 66.69 65.99 67.47 64.06 64.92 -1.43 3,006,444

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,185.12 1213.85 1215.0 1189.99 1194.0 5.52 12,803
AGP Limited 210.14 209.0 210.0 205.5 209.49 -0.71 170,580
BF Biosciences 175.12 174.99 176.98 170.6 171.12 -3.19 714,699
Citi Pharma Ltd 88.76 88.51 89.9 88.0 89.11 0.43 5,239,126
Ferozsons (Lab) 430.11 429.98 430.2 411.11 421.0 -8.69 55,830
GlaxoSmithKline 423.80 424.0 427.98 416.0 420.51 -3.72 401,048
Haleon Pakistan 889.07 891.0 898.75 881.0 882.0 -4.66 72,316
Highnoon (Lab) 1,216.98 1220.0 1240.0 1200.02 1230.0 13.02 27,827
Hoechst Pak LtdXD 3,831.59 3973.0 3973.0 3691.01 3799.99 -62.89 671
IBL HealthCare 62.55 62.5 62.5 61.52 62.0 -0.5 223,569
Liven Pharma 65.75 67.99 67.99 64.75 65.68 -0.33 213,077
Macter Int. Ltd 407.44 408.0 412.0 398.0 400.0 -7.83 53,724
Otsuka Pak 290.74 290.0 290.0 285.0 289.99 -0.94 11,897
The Searle Company 110.51 109.01 116.5 108.9 112.2 2.0 18,243,087

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 12.83 13.0 14.11 13.0 14.11 1.28 7,350,263
Engro Powergen 28.99 29.2 29.2 28.73 29.0 0.04 70,804
Hub Power Co. 161.69 162.0 162.98 161.0 161.1 -0.38 2,044,309
K-Electric Ltd. 5.00 5.1 5.1 5.0 5.01 0.01 13,997,559
Kohinoor Energy 20.84 21.1 22.78 20.9 22.7 1.85 764,843
Kohinoor Power 10.30 10.01 10.24 9.8 9.85 -0.42 281,142
Kot Addu Power 35.58 35.58 36.09 35.3 35.75 0.13 417,500
Lalpir Power 27.98 28.4 28.5 26.75 26.75 -0.96 820,281
Nishat ChunPower 27.74 28.0 28.25 27.54 27.94 -0.03 522,818
Nishat Power 38.89 38.7 40.1 38.7 40.0 1.1 937,869
Pakgen Power 128.86 126.01 129.99 126.01 128.0 -1.42 5,166
S.G.Power 12.95 12.99 12.99 12.0 12.29 -0.56 163,949
Saif Power Ltd 11.95 12.09 12.45 11.93 12.1 0.09 1,689,204
Sitara Energy 17.80 18.41 18.59 16.05 16.47 -1.3 207,297
Tri-Star Power 10.45 10.58 10.58 9.9 9.9 -0.54 96,419

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 28.86 29.6 30.15 28.21 30.0 1.14 25,500
Javedan Corp. 77.50 78.49 78.49 77.0 77.5 0.08 72,756
Pace (Pak) Ltd. 5.93 6.0 6.09 5.9 5.96 0.04 6,642,318
TPL Properties 9.96 10.01 10.14 9.9 10.0 3,354,187

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 32.26 32.49 32.5 32.01 32.18 -0.07 676,271
Globe ResidencyXD 19.87 19.87 20.08 19.8 19.87 0.07 50,422
TPL REIT Fund I 13.45 13.39 13.75 13.3 13.35 0.09 2,008

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 659.61 660.0 663.4 653.5 653.51 -4.89 401,175
Cnergyico PK 7.11 7.12 7.15 7.02 7.04 -0.08 4,411,669
National Refinery 270.95 270.9 281.99 269.0 270.0 -0.16 2,323,488
Pak Refinery 31.26 31.39 31.39 30.91 31.05 -0.28 2,690,127

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.62 8.5 9.29 8.4 8.93 0.34 2,303,303
Adam Sugar 71.61 74.99 74.99 65.5 69.8 210
Al-Abbas SugarXD 1,074.31 1072.23 1072.23 1060.01 1068.0 -6.07 62
AL-Noor Sugar 99.14 100.0 100.0 91.5 98.81 -1.07 8,127
Ansari Sugar 11.81 12.99 12.99 12.99 12.99 1.18 2,824
Baba Farid 272.67 272.67 272.67 245.4 245.4 -27.27 4,247
Chashma Sugar 68.54 73.99 73.99 69.0 72.83 0.46 7,498
Dewan Sugar 6.14 6.16 6.29 6.16 6.2 0.06 86,269
Faran Sugar Mills 44.86 44.75 45.87 44.75 45.5 0.49 9,307
Habib Rice Prod 32.95 32.99 33.1 31.8 31.8 -0.95 35,593
Habib Sugar 82.87 83.99 83.99 81.7 82.0 -0.87 37,130
Haseeb Waqas Sugar 16.53 16.5 16.53 16.01 16.4 -0.18 306,584
J.D.W.Sugar 926.64 910.01 940.0 910.01 939.99 12.7 622
Jauharabad Sug 49.70 48.5 49.99 47.9 48.0 -1.23 34,817
Khairpur Sugar 125.81 137.5 138.39 128.76 138.39 12.58 1,472
Mehran Sugar 67.47 67.1 68.94 66.15 68.01 0.58 45,291
Mirpurkhas Sugar 39.71 39.66 43.68 39.5 42.9 3.33 2,175,000
Noon Sugar 81.76 80.35 83.99 80.0 81.0 -1.7 5,345
Premier Suger 324.97 340.0 340.0 294.03 320.0 -3.49 243
Sakrand Sugar 11.54 11.88 12.6 11.55 12.09 0.47 308,916
Sanghar Sugar 63.55 63.75 66.5 63.0 64.4 0.2 9,154
Shahmurad Sugar 418.33 418.33 420.2 400.0 400.0 -11.65 544
Shahtaj Sugar 134.11 130.0 136.0 130.0 135.0 11
Shakarganj Limited 65.00 65.05 66.45 65.04 66.4 1.41 5,503
Sindh Abadgar 217.93 217.93 225.0 210.02 213.0 4.48 1,125
Tariq Corp Ltd. 16.85 17.15 17.25 16.8 16.8 -0.05 34,780
Tariq Corp(Pref) 8.51 8.52 8.52 8.51 8.51 2
Thal Ind.Corp. 568.57 569.9 569.9 541.0 562.0 -6.02 550

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 126.29 126.32 132.85 126.32 129.01 3.24 344,122
Ibrahim Fibres 321.67 330.0 330.0 328.0 328.0 82
Image Pakistan 27.41 27.55 27.8 27.3 27.4 0.05 467,821
National Silk 114.50 106.14 108.77 106.14 108.35 113
Pak Synthetics 66.00 69.0 69.0 69.0 69.0 400
Rupali Polyester 32.86 32.24 33.25 31.61 33.0 0.14 15,340

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 160.91 160.91 162.84 153.81 154.7 -6.1 3,159,772
Avanceon Ltd 49.73 49.63 50.25 49.5 49.63 -0.07 475,759
Hum Network 13.87 13.9 14.0 13.55 13.8 -0.18 1,431,780
Media Times Ltd 3.30 3.23 3.47 3.23 3.37 0.02 1,538,943
Netsol Tech. 143.58 143.58 144.44 142.5 143.49 -0.12 625,228
Octopus Digital 53.73 53.56 54.0 53.0 53.4 -0.4 400,039
P.T.C.L. 23.25 23.25 24.61 22.9 23.8 0.65 13,804,627
Pak Datacom 211.72 211.21 220.0 209.1 216.0 3.18 16,201
Supernet Technologie 785.05 785.52 785.52 785.0 785.0 -0.05 66
Symmetry Group Ltd 15.11 15.5 15.5 14.83 14.9 -0.24 7,285,701
Systems Limited 140.61 141.5 141.5 137.01 137.7 -2.84 1,914,068
Telecard Limited 8.05 8.05 8.16 7.89 7.95 -0.14 8,059,002
TPL Corp Ltd 5.79 5.79 5.79 5.61 5.62 -0.15 1,083,723
TPL Trakker Ltd 7.32 7.3 7.43 7.13 7.35 -0.07 235,638
TRG Pak Ltd 56.00 56.0 56.26 55.46 55.79 -0.33 971,005
WorldCall Telecom 1.43 1.42 1.44 1.4 1.41 -0.01 24,183,902
Zarea Limited 28.77 28.77 30.58 28.0 29.39 0.54 951,861

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 78.53 78.54 78.55 78.54 78.55 94
AN Textile Mill 33.95 33.8 33.8 32.0 32.0 -1.95 13,666
Artistic Denim 64.12 64.0 64.25 61.02 63.1 -0.99 55,218
Aruj Industries 9.82 9.6 9.85 9.5 9.6 -0.22 16,817
Azgard Nine 12.91 12.9 12.99 12.71 12.85 -0.08 1,239,175
Bhanero Tex. 959.54 931.0 985.0 902.55 940.0 14.08 1,121
Blessed Tex. 318.04 305.01 330.0 305.01 315.0 -7.06 322
Chenab Limited 23.70 23.1 23.6 22.5 22.99 -0.29 1,152,845
Chenab Ltd.(Pre 4.02 4.0 4.2 4.0 4.14 0.1 178,851
Crescent Tex. 21.48 21.6 21.6 21.03 21.03 -0.36 223,373
Faisal Spinning 402.00 381.02 405.0 381.02 402.0 -4.52 415
Fateh Sports 136.16 125.01 134.53 123.0 123.0 -11.96 1,320
Fazal Cloth 285.06 282.35 285.0 281.0 281.0 -3.94 3,160
Feroze 1888 73.29 74.3 75.0 72.55 73.99 -0.01 10,217
Ghazi Fabrics 13.45 13.22 13.49 13.2 13.49 0.03 9,203
Gul Ahmed 34.79 34.9 35.15 34.52 34.8 0.01 401,177
Hala Enterprise 22.09 22.89 22.89 21.85 22.0 -0.09 17,046
Int.Knitwear 41.69 41.69 44.0 40.0 43.5 0.9 57,822
Interloop Ltd. 72.55 72.55 72.55 71.5 72.0 -0.57 281,923
Jubilee Spinning 39.67 41.75 43.64 41.75 43.64 3.97 105,021
Khyber Textile 1,479.65 1538.98 1538.98 1452.02 1452.03 -16.79 137
Kohinoor Ind. 13.10 13.2 13.9 12.8 13.5 0.52 215,879
Kohinoor Mills 81.57 81.11 83.9 81.1 83.0 0.66 11,428
Kohinoor Textile 247.51 247.5 251.0 245.0 245.0 0.19 13,910
Masood Textile 64.39 63.0 65.09 61.0 62.57 -1.62 14,226
Mehmood Tex. 348.50 348.05 356.0 342.55 356.0 7.5 717
Nishat (Chun.) 48.18 47.6 48.9 43.4 47.0 -1.27 104,665
Nishat Mills Ltd 149.98 149.0 150.45 147.0 147.1 -2.45 398,559
Paramount Sp 7.65 7.5 8.59 6.7 8.5 0.83 86,014
Quetta Textile 17.17 17.01 18.5 16.5 17.97 0.67 50,018
Redco Textile 26.98 26.09 26.09 26.08 26.08 111
Reliance Weaving 111.23 107.01 116.0 107.01 116.0 112
Sapphire Fiber 1,073.78 1074.03 1090.0 1065.0 1066.0 -8.43 606
Sapphire Tex. 1,369.96 1306.6 1370.0 1306.6 1353.0 -11.09 64
Shams Textile 33.85 34.99 35.95 33.82 33.82 1.15 674
Stylers Int.Ltd. 51.01 52.0 52.98 52.0 52.0 0.99 1,005
Suraj Cotton Mills 130.10 128.24 132.49 128.24 131.98 0.39 12,592
Towellers Limited 168.40 170.0 185.24 169.8 174.95 6.08 445,593
ZahidJee Tex. 85.82 85.6 85.6 80.36 81.9 -4.15 29,934

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 62.59 62.7 64.2 59.0 59.01 -3.11 39,638
Amtex Limited 3.85 3.99 4.28 3.86 4.09 0.21 8,134,243
Arctic Textile 39.26 38.75 39.0 38.5 38.75 -0.44 2,812
Asim Textile 39.69 40.88 40.88 36.15 36.99 -2.3 57,397
Bilal Fibres 23.71 24.7 24.9 23.42 24.0 0.29 122,347
Chakwal Spinning 35.67 36.0 37.68 36.0 36.75 0.76 786,592
Colony Tex.Mills Ltd 5.84 5.95 6.25 5.93 6.14 0.31 1,216,419
Crescent Cotton 49.40 49.4 53.7 49.4 52.99 4.2 581
D.M. Corporation Ltd 49.01 45.5 45.5 45.5 45.5 200
D.S. Ind. Ltd. 6.02 6.05 6.2 5.83 6.13 0.09 619,074
Dewan Farooque Sp. 5.86 5.98 6.34 5.98 6.15 0.24 1,162,805
Dewan Mushtaq 12.01 10.82 13.21 10.82 13.21 1.2 78,206
Dewan Textile 7.07 7.0 7.29 7.0 7.29 0.22 17,231
Din Textile 78.54 79.99 79.99 78.55 78.58 1.04 988
Elahi Cotton 196.41 181.24 216.05 177.76 216.05 19.64 2,283
Ellcot Spinning 120.02 129.99 130.0 120.0 120.0 5.3 206
Gadoon Textile 417.31 415.0 453.9 415.0 444.0 31.95 114,511
Gulistan Sp. 10.85 10.21 11.0 10.21 11.0 0.11 17,889
Gulshan Sp. 5.64 5.4 6.64 5.2 6.17 0.87 694,836
Hira Textile 5.08 5.08 5.54 5.08 5.3 0.22 3,103,665
Ideal Spinning 20.74 20.8 22.81 20.8 22.81 2.07 8,294
Idrees Textile 21.57 21.6 21.75 20.78 21.5 -0.11 5,327
Indus Dyeing 170.51 170.5 175.0 166.0 174.98 4.23 26,715
J.A.Textile 36.56 34.75 35.9 33.3 34.1 -2.52 36,859
J.K.Spinning 278.84 265.0 306.72 255.0 285.02 16.05 9,491
Janana D Mal 99.92 99.91 103.99 95.11 96.0 -3.7 150,049
Khalid Siraj 9.60 9.85 10.28 9.53 9.66 0.18 3,831
Kohat Textile 63.00 63.0 63.0 62.0 62.0 -0.77 37,222
Kohinoor Spining 6.48 6.94 7.37 6.85 7.12 0.59 113,886,282
Maqbool Textile 40.34 41.49 44.0 41.0 43.0 2.76 99,723
Nagina Cotton 77.95 74.9 74.9 74.9 74.9 100
Nazir Cotton Mills 13.59 12.61 13.7 12.6 13.1 -0.51 4,753
Reliance Cotton 496.83 500.01 500.01 496.0 496.0 5
Ruby Textile 14.91 14.02 15.0 14.02 14.69 -0.22 6,993
Saif Textile 27.04 26.0 27.5 26.0 26.15 -0.89 2,218
Sally Textile 15.06 14.7 16.57 14.7 16.57 1.15 81,929
Sana Ind. 27.00 27.9 28.35 27.83 27.83 0.83 5,000
Saritow Spinning 14.93 15.3 15.95 14.39 15.2 0.44 28,186
Service Ind Tex 22.20 22.9 23.63 22.5 23.05 0.36 10,435
Shadab Textile 56.06 57.25 57.25 55.25 56.49 0.59 10,987
Shadman Cotton 46.19 50.75 50.81 44.0 50.81 4.62 30,547
Shahzad Tex. 59.54 65.15 65.15 61.0 63.0 2.36 1,030
Sunrays Textile 177.01 176.3 180.0 176.2 176.2 -0.66 1,440
Tata Textile 245.57 246.0 254.5 230.0 231.02 -11.33 308,268

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 24.11 24.0 24.9 22.31 24.5 0.39 3,686
ICC Industries 11.89 11.99 11.99 11.9 11.99 0.09 2,729
Prosperity Weaving 55.98 56.99 61.58 56.0 61.58 5.42 1,762
Shahtaj Textile 76.00 0 0 0 0 1
Yousuf Weaving 5.67 5.98 6.14 5.81 5.84 0.18 19,626,419
Zephyr Textile 18.99 18.5 18.5 17.11 18.44 -0.55 1,780

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 468.92 460.0 474.0 460.0 469.98 1.06 4,231
Pak TobaccoXD 1,354.57 1358.1 1360.0 1340.0 1340.0 -13.5 21,782
Philip Morris Pak. 1,300.00 1300.0 1300.0 1300.0 1300.0 27

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 18.40 19.28 19.28 18.1 18.2 0.51 3,447
P.N.S.C 436.38 405.1 438.0 405.1 434.9 -1.07 21,924
Pak Int.Bulk 11.53 11.6 11.75 11.12 11.24 -0.33 26,238,891
Pak.Int.Container 44.66 45.0 45.4 43.98 44.07 -0.31 116,253
Secure Logistics Gro 17.79 18.25 19.35 17.8 18.41 0.63 32,587,401

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 202.18 207.0 207.0 200.0 204.25 1.19 7,996
S.S.Oil 729.50 738.97 750.0 710.0 710.0 -12.6 24,825

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 79.14 79.99 80.5 74.15 76.0 -2.78 87,623

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 27.51 28.0 28.0 28.0 28.0 0.49 3,000

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 16.25 16.74 16.75 16.5 16.5 0.46 4,600

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 43.97 45.35 46.0 45.35 46.0 1.86 2,524
Supernet Ltd.XB 37.90 37.98 37.98 37.0 37.0 -0.89 15,724

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 67.58 0 0 0 0 2,500